Ross Group (RGP) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Ross Group

Date Open High Low Close* Volume
14/07/2023 0.70p 0.72p 0.70p 0.70p 803599
13/07/2023 0.70p 0.70p 0.70p 0.70p 0
12/07/2023 0.70p 0.70p 0.62p 0.70p 114307
11/07/2023 0.70p 0.70p 0.70p 0.70p 0
10/07/2023 0.65p 0.70p 0.65p 0.70p 200000
07/07/2023 0.65p 0.65p 0.60p 0.65p 15198
06/07/2023 0.65p 0.65p 0.65p 0.65p 0
05/07/2023 0.65p 0.65p 0.60p 0.65p 20000
04/07/2023 0.65p 0.70p 0.65p 0.65p 0
03/07/2023 0.70p 0.70p 0.70p 0.70p 0
30/06/2023 0.70p 0.70p 0.70p 0.70p 0
29/06/2023 0.70p 0.70p 0.70p 0.70p 0
28/06/2023 0.70p 0.70p 0.70p 0.70p 0
27/06/2023 0.70p 0.70p 0.70p 0.70p 0
26/06/2023 0.70p 0.70p 0.70p 0.70p 0
23/06/2023 0.70p 0.70p 0.70p 0.70p 0
22/06/2023 0.70p 0.70p 0.70p 0.70p 0
21/06/2023 0.70p 0.70p 0.70p 0.70p 0
20/06/2023 0.70p 0.70p 0.69p 0.70p 13358
19/06/2023 0.70p 0.70p 0.60p 0.70p 11144
16/06/2023 0.70p 0.70p 0.70p 0.70p 0
15/06/2023 0.70p 0.70p 0.70p 0.70p 0
14/06/2023 0.70p 0.70p 0.70p 0.70p 0
13/06/2023 0.70p 0.70p 0.60p 0.70p 2490
12/06/2023 0.70p 0.70p 0.60p 0.70p 216472
09/06/2023 0.70p 0.70p 0.70p 0.70p 0
08/06/2023 0.70p 0.70p 0.70p 0.70p 0
07/06/2023 0.70p 0.70p 0.70p 0.70p 0
06/06/2023 0.70p 0.70p 0.70p 0.70p 0
05/06/2023 0.70p 0.70p 0.70p 0.70p 0
02/06/2023 0.70p 0.70p 0.70p 0.70p 0
01/06/2023 0.70p 0.70p 0.70p 0.70p 0
31/05/2023 0.70p 0.70p 0.70p 0.70p 0
30/05/2023 0.70p 0.70p 0.70p 0.70p 0
26/05/2023 0.70p 0.70p 0.60p 0.70p 150
25/05/2023 0.70p 0.70p 0.70p 0.70p 0
24/05/2023 0.70p 0.70p 0.60p 0.70p 4
23/05/2023 0.70p 0.70p 0.70p 0.70p 0
22/05/2023 0.70p 0.70p 0.70p 0.70p 0
19/05/2023 0.70p 0.70p 0.70p 0.70p 0
18/05/2023 0.70p 0.70p 0.70p 0.70p 0
17/05/2023 0.70p 0.70p 0.70p 0.70p 0
16/05/2023 0.70p 0.70p 0.70p 0.70p 0
15/05/2023 0.70p 0.70p 0.60p 0.70p 45800
12/05/2023 0.70p 0.70p 0.70p 0.70p 0
11/05/2023 0.70p 0.70p 0.70p 0.70p 0
10/05/2023 0.70p 0.70p 0.70p 0.70p 0
09/05/2023 0.70p 0.70p 0.70p 0.70p 0
05/05/2023 0.70p 0.70p 0.70p 0.70p 0
04/05/2023 0.70p 0.70p 0.62p 0.70p 53743
03/05/2023 0.70p 0.70p 0.60p 0.70p 90
02/05/2023 0.70p 0.70p 0.70p 0.70p 0
28/04/2023 0.70p 0.70p 0.70p 0.70p 0
27/04/2023 0.90p 0.90p 0.60p 0.70p 1221381
26/04/2023 0.90p 0.93p 0.90p 0.90p 0
25/04/2023 0.90p 0.90p 0.80p 0.90p 124000
24/04/2023 0.90p 0.93p 0.90p 0.90p 0
21/04/2023 0.90p 0.90p 0.80p 0.90p 6000
20/04/2023 0.90p 0.93p 0.90p 0.90p 0
19/04/2023 0.90p 0.93p 0.90p 0.90p 0
18/04/2023 0.90p 0.90p 0.80p 0.90p 26549
17/04/2023 0.90p 0.93p 0.90p 0.90p 0
14/04/2023 0.90p 0.93p 0.90p 0.90p 0
13/04/2023 0.90p 0.94p 0.90p 0.90p 30750
12/04/2023 0.90p 0.93p 0.90p 0.90p 0
11/04/2023 0.90p 0.93p 0.90p 0.90p 0
06/04/2023 0.90p 1.00p 0.70p 0.90p 399085
05/04/2023 0.90p 0.90p 0.81p 0.90p 600
04/04/2023 0.90p 0.90p 0.87p 0.90p 0
03/04/2023 1.05p 1.05p 0.80p 0.90p 151870
31/03/2023 0.90p 1.05p 0.85p 1.05p 417032
30/03/2023 0.90p 0.90p 0.87p 0.90p 0
29/03/2023 0.90p 1.00p 0.90p 0.90p 251500
28/03/2023 0.90p 0.90p 0.90p 0.90p 15923
27/03/2023 0.90p 0.90p 0.80p 0.90p 165009
24/03/2023 1.05p 1.10p 0.87p 0.90p 0
23/03/2023 1.05p 1.05p 0.99p 1.05p 15075
22/03/2023 1.05p 1.05p 1.05p 1.05p 0
21/03/2023 1.05p 1.05p 1.05p 1.05p 0
20/03/2023 1.05p 1.05p 1.05p 1.05p 0
17/03/2023 1.05p 1.05p 0.80p 1.05p 1263
16/03/2023 1.05p 1.05p 0.99p 1.05p 25179
15/03/2023 1.05p 1.10p 1.00p 1.05p 0
14/03/2023 1.05p 1.05p 1.05p 1.05p 0
13/03/2023 1.05p 1.05p 0.84p 1.05p 73473
10/03/2023 1.05p 1.05p 1.05p 1.05p 0
09/03/2023 1.05p 1.05p 1.05p 1.05p 0
08/03/2023 1.05p 1.05p 1.05p 1.05p 0
07/03/2023 1.05p 1.05p 0.80p 1.05p 150000
06/03/2023 1.10p 1.10p 0.90p 1.05p 307500
03/03/2023 1.10p 1.10p 0.93p 1.10p 2234
02/03/2023 1.10p 1.17p 1.10p 1.10p 0
01/03/2023 1.10p 1.17p 1.10p 1.10p 0
28/02/2023 1.10p 1.10p 0.93p 1.10p 4990
27/02/2023 1.10p 1.17p 1.10p 1.10p 0
24/02/2023 1.10p 1.10p 0.93p 1.10p 30000
23/02/2023 1.10p 1.17p 1.10p 1.10p 0
22/02/2023 1.10p 1.17p 1.10p 1.10p 0
21/02/2023 1.10p 1.24p 0.90p 1.10p 215000
20/02/2023 1.05p 1.10p 1.05p 1.10p 76278
17/02/2023 1.05p 1.10p 1.05p 1.05p 0
16/02/2023 1.05p 1.10p 1.05p 1.05p 0
15/02/2023 1.05p 1.10p 1.05p 1.05p 0
14/02/2023 1.05p 1.27p 1.05p 1.05p 157836
13/02/2023 1.05p 1.10p 1.05p 1.05p 0
10/02/2023 1.05p 1.05p 0.82p 1.05p 60000
09/02/2023 1.05p 1.10p 1.05p 1.05p 0
08/02/2023 1.05p 1.10p 1.05p 1.05p 0
07/02/2023 1.05p 1.05p 0.82p 1.05p 3808
06/02/2023 1.05p 1.10p 1.05p 1.05p 0
03/02/2023 1.05p 1.12p 1.05p 1.05p 35000
02/02/2023 1.05p 1.06p 1.05p 1.05p 200000
01/02/2023 1.05p 1.05p 0.80p 1.05p 175000
31/01/2023 1.05p 1.10p 1.05p 1.05p 0
30/01/2023 1.15p 1.15p 0.80p 1.05p 275000
27/01/2023 1.25p 1.25p 1.00p 1.15p 250334
26/01/2023 1.25p 1.25p 1.25p 1.25p 0
25/01/2023 1.25p 1.25p 1.25p 1.25p 0
24/01/2023 1.25p 1.25p 1.25p 1.25p 0
23/01/2023 1.25p 1.25p 1.25p 1.25p 0
20/01/2023 1.25p 1.25p 1.25p 1.25p 0
19/01/2023 1.25p 1.25p 1.10p 1.25p 84750
18/01/2023 1.25p 1.25p 1.25p 1.25p 0
17/01/2023 1.25p 1.25p 1.25p 1.25p 0
16/01/2023 1.25p 1.25p 1.25p 1.25p 0
13/01/2023 1.25p 1.25p 1.25p 1.25p 0
12/01/2023 1.25p 1.25p 1.00p 1.25p 7623
11/01/2023 1.25p 1.25p 0.87p 1.25p 394242
10/01/2023 1.25p 1.30p 1.25p 1.25p 107543
09/01/2023 1.25p 1.25p 1.25p 1.25p 0
06/01/2023 1.25p 1.25p 1.25p 1.25p 0
05/01/2023 1.35p 1.35p 1.06p 1.25p 500350
04/01/2023 1.35p 1.35p 1.30p 1.35p 0
03/01/2023 1.35p 1.35p 1.30p 1.35p 0
30/12/2022 1.35p 1.35p 1.30p 1.35p 0
29/12/2022 1.35p 1.35p 1.22p 1.35p 2226
28/12/2022 1.35p 1.40p 1.35p 1.35p 1538
23/12/2022 1.35p 1.35p 1.30p 1.35p 0
22/12/2022 1.35p 1.40p 1.35p 1.35p 100
21/12/2022 1.35p 1.35p 1.30p 1.35p 0
20/12/2022 1.35p 1.40p 1.22p 1.35p 72039
19/12/2022 1.35p 1.50p 1.35p 1.35p 185000
16/12/2022 1.35p 1.35p 1.30p 1.35p 0
15/12/2022 1.35p 1.35p 1.30p 1.35p 0
14/12/2022 1.35p 1.35p 1.30p 1.35p 0
13/12/2022 1.35p 1.35p 1.30p 1.35p 0
12/12/2022 1.35p 1.35p 1.22p 1.35p 400
09/12/2022 1.35p 1.35p 1.30p 1.35p 0
08/12/2022 1.35p 1.35p 1.20p 1.35p 4803
07/12/2022 1.35p 1.50p 1.20p 1.35p 20991
06/12/2022 1.35p 1.35p 1.22p 1.35p 871
05/12/2022 1.35p 1.35p 1.30p 1.35p 0
02/12/2022 1.35p 1.35p 1.30p 1.35p 0
01/12/2022 1.35p 1.35p 1.30p 1.35p 0
30/11/2022 1.35p 1.35p 1.22p 1.35p 228
29/11/2022 1.35p 1.50p 1.35p 1.35p 1400
28/11/2022 1.35p 1.45p 1.35p 1.35p 100000
25/11/2022 1.65p 1.75p 1.20p 1.35p 227064
24/11/2022 1.30p 1.92p 1.16p 1.65p 1012335
23/11/2022 1.30p 1.30p 1.21p 1.30p 200000
22/11/2022 1.30p 1.30p 1.10p 1.30p 950
21/11/2022 1.30p 1.30p 1.11p 1.30p 400
18/11/2022 1.30p 1.30p 1.10p 1.30p 1200
17/11/2022 1.30p 1.30p 1.10p 1.30p 11411
16/11/2022 1.30p 1.30p 1.10p 1.30p 32381
15/11/2022 1.30p 1.30p 1.10p 1.30p 2280
14/11/2022 1.30p 1.30p 1.10p 1.30p 41666
11/11/2022 1.30p 1.30p 1.30p 1.30p 0
10/11/2022 1.30p 1.30p 1.30p 1.30p 0
09/11/2022 1.30p 1.30p 1.30p 1.30p 0
08/11/2022 1.30p 1.30p 1.10p 1.30p 6891
07/11/2022 1.35p 1.35p 1.05p 1.30p 113376
04/11/2022 1.35p 1.35p 1.35p 1.35p 0
03/11/2022 1.35p 1.35p 1.35p 1.35p 0
02/11/2022 1.35p 1.35p 1.35p 1.35p 0
01/11/2022 1.35p 1.35p 1.10p 1.35p 1490
31/10/2022 1.35p 1.35p 1.35p 1.35p 0
28/10/2022 1.35p 1.35p 1.11p 1.35p 1134
27/10/2022 1.35p 1.35p 1.10p 1.35p 4251
26/10/2022 1.35p 1.35p 1.12p 1.35p 1000
25/10/2022 1.35p 1.35p 1.35p 1.35p 0
24/10/2022 1.35p 1.35p 1.10p 1.35p 4921
21/10/2022 1.35p 1.35p 1.35p 1.35p 0
20/10/2022 1.35p 1.35p 1.35p 1.35p 0
19/10/2022 1.35p 1.35p 1.35p 1.35p 0
18/10/2022 1.35p 1.35p 1.35p 1.35p 0
17/10/2022 1.35p 1.35p 1.10p 1.35p 40224
14/10/2022 1.35p 1.35p 1.15p 1.35p 80
13/10/2022 1.35p 1.35p 1.12p 1.35p 40100
12/10/2022 1.35p 1.35p 1.35p 1.35p 0
11/10/2022 1.35p 1.35p 1.35p 1.35p 0
10/10/2022 1.35p 1.35p 1.35p 1.35p 0
07/10/2022 1.35p 1.35p 1.35p 1.35p 0
06/10/2022 1.35p 1.35p 1.35p 1.35p 0
05/10/2022 1.35p 1.35p 1.12p 1.35p 17694
04/10/2022 1.35p 1.35p 1.33p 1.35p 293803
03/10/2022 1.35p 1.35p 1.35p 1.35p 0
30/09/2022 1.35p 1.35p 1.35p 1.35p 0
29/09/2022 1.40p 1.40p 1.11p 1.35p 84082
28/09/2022 1.40p 1.40p 1.21p 1.40p 17366

*Close Price adjusted for both dividends and splits