Ross Group (RGP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/11/2023 0.68p 0.68p 0.68p 0.68p 0
21/11/2023 0.68p 0.68p 0.68p 0.68p 0
20/11/2023 0.68p 0.68p 0.68p 0.68p 0
17/11/2023 0.68p 0.68p 0.68p 0.68p 0
16/11/2023 0.68p 0.68p 0.68p 0.68p 0
15/11/2023 0.68p 0.68p 0.68p 0.68p 0
14/11/2023 0.68p 0.68p 0.68p 0.68p 0
13/11/2023 0.68p 0.68p 0.68p 0.68p 0
10/11/2023 0.68p 0.68p 0.68p 0.68p 0
09/11/2023 0.68p 0.68p 0.68p 0.68p 0
08/11/2023 0.68p 0.68p 0.68p 0.68p 0
07/11/2023 0.68p 0.68p 0.68p 0.68p 0
06/11/2023 0.68p 0.68p 0.68p 0.68p 0
03/11/2023 0.68p 0.68p 0.68p 0.68p 0
02/11/2023 0.68p 0.68p 0.68p 0.68p 0
01/11/2023 0.68p 0.68p 0.55p 0.68p 81000
31/10/2023 0.68p 0.68p 0.68p 0.68p 0
30/10/2023 0.68p 0.68p 0.55p 0.68p 14584
27/10/2023 0.68p 0.68p 0.55p 0.68p 200
26/10/2023 0.68p 0.68p 0.68p 0.68p 0
25/10/2023 0.68p 0.68p 0.68p 0.68p 0
24/10/2023 0.68p 0.68p 0.56p 0.68p 2465
23/10/2023 0.68p 0.68p 0.68p 0.68p 0
20/10/2023 0.68p 0.68p 0.68p 0.68p 0
19/10/2023 0.68p 0.85p 0.50p 0.68p 0
18/10/2023 0.68p 0.68p 0.55p 0.68p 160
17/10/2023 0.68p 0.68p 0.55p 0.68p 540
16/10/2023 0.68p 0.68p 0.68p 0.68p 0
13/10/2023 0.68p 0.68p 0.68p 0.68p 0
12/10/2023 0.68p 0.68p 0.68p 0.68p 0
11/10/2023 0.70p 0.70p 0.55p 0.68p 96059
10/10/2023 0.70p 0.80p 0.70p 0.70p 15625
09/10/2023 0.70p 0.70p 0.60p 0.70p 13000
06/10/2023 0.70p 0.77p 0.60p 0.70p 100660
05/10/2023 0.70p 0.70p 0.70p 0.70p 0
04/10/2023 0.70p 0.70p 0.70p 0.70p 0
03/10/2023 0.70p 0.70p 0.60p 0.70p 2158
02/10/2023 0.70p 0.70p 0.70p 0.70p 0
29/09/2023 0.70p 0.70p 0.70p 0.70p 0
28/09/2023 0.70p 0.70p 0.70p 0.70p 0
27/09/2023 0.70p 0.70p 0.60p 0.70p 10000
26/09/2023 0.70p 0.70p 0.70p 0.70p 0
25/09/2023 0.70p 0.70p 0.60p 0.70p 1000
22/09/2023 0.70p 0.70p 0.70p 0.70p 0
21/09/2023 0.70p 0.70p 0.60p 0.70p 12362
20/09/2023 0.70p 0.70p 0.60p 0.70p 50000
19/09/2023 0.70p 0.70p 0.60p 0.70p 185
18/09/2023 0.70p 0.70p 0.70p 0.70p 0
15/09/2023 0.70p 0.70p 0.70p 0.70p 0
14/09/2023 0.70p 0.70p 0.60p 0.70p 5978
13/09/2023 0.70p 0.70p 0.70p 0.70p 0
12/09/2023 0.70p 0.70p 0.60p 0.70p 260
11/09/2023 0.70p 0.70p 0.51p 0.70p 114304
08/09/2023 0.70p 0.76p 0.70p 0.70p 22950
07/09/2023 0.70p 0.70p 0.70p 0.70p 0
06/09/2023 0.70p 0.70p 0.70p 0.70p 0
05/09/2023 0.70p 0.70p 0.70p 0.70p 0
04/09/2023 0.70p 0.70p 0.70p 0.70p 0
01/09/2023 0.70p 0.70p 0.70p 0.70p 0
31/08/2023 0.70p 0.70p 0.70p 0.70p 0
30/08/2023 0.70p 0.70p 0.70p 0.70p 0
29/08/2023 0.70p 0.70p 0.62p 0.70p 160
25/08/2023 0.70p 0.70p 0.70p 0.70p 0
24/08/2023 0.70p 0.70p 0.60p 0.70p 197
23/08/2023 0.70p 0.70p 0.70p 0.70p 0
22/08/2023 0.70p 0.70p 0.70p 0.70p 0
21/08/2023 0.85p 0.85p 0.60p 0.70p 151945
18/08/2023 0.85p 0.90p 0.85p 0.85p 0
17/08/2023 0.85p 0.90p 0.85p 0.85p 0
16/08/2023 0.85p 0.90p 0.85p 0.85p 0
15/08/2023 0.85p 0.90p 0.85p 0.85p 0
14/08/2023 0.85p 0.85p 0.77p 0.85p 63966
11/08/2023 0.85p 0.90p 0.85p 0.85p 0
10/08/2023 0.85p 0.90p 0.85p 0.85p 0
09/08/2023 0.85p 0.90p 0.85p 0.85p 0
08/08/2023 0.85p 0.90p 0.85p 0.85p 0
07/08/2023 0.70p 0.85p 0.70p 0.85p 20000
04/08/2023 0.70p 0.70p 0.70p 0.70p 0
03/08/2023 0.70p 0.70p 0.70p 0.70p 0
02/08/2023 0.70p 0.70p 0.70p 0.70p 0
01/08/2023 0.70p 0.70p 0.70p 0.70p 0
31/07/2023 0.70p 0.70p 0.70p 0.70p 0
28/07/2023 0.70p 0.70p 0.70p 0.70p 0
27/07/2023 0.70p 0.70p 0.70p 0.70p 0
26/07/2023 0.70p 0.70p 0.70p 0.70p 0
25/07/2023 0.70p 0.70p 0.62p 0.70p 400
24/07/2023 0.70p 0.70p 0.70p 0.70p 0
21/07/2023 0.70p 0.70p 0.70p 0.70p 0
20/07/2023 0.70p 0.70p 0.70p 0.70p 0
19/07/2023 0.70p 0.70p 0.62p 0.70p 80
18/07/2023 0.70p 0.77p 0.62p 0.70p 12222
17/07/2023 0.70p 0.70p 0.62p 0.70p 13358
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

*Close Price adjusted for both dividends and splits