Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Scottish Mortgage Inv Trust (SMT) by Charlie Keough in The Motley Fool
- Avoid Abrdn (ABDN) by Edward Sheldon in The Motley Fool
- Avoid ASOS (ASC) by Edward Sheldon in The Motley Fool
- Avoid Kingfisher (KGF) by Edward Sheldon in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Buy Standard Chartered (STAN) by Harvey Jones in The Motley Fool
- Buy Ashtead Group (AHT) by Edward Sheldon in The Motley Fool
- Buy On The Beach Group (OTB) by Paul Summers in The Motley Fool
- Hold GSK (GSK) by Stifel
- Hold Aston Martin Lagonda Global Holdings (AML) by Deutsche Bank
- Hold Wise Class A (WISE) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Hold St James's Place (STJ) by Deutsche Bank
- Hold Rathbones Group (RAT) by Deutsche Bank
- Hold Polar Capital Holdings (POLR) by Deutsche Bank
- Hold Quilter (QLT) by Deutsche Bank
- Hold Ninety One (N91) by Deutsche Bank
- Add BP (BP.) by Simon Watkins in The Motley Fool
- Hold Jupiter Fund Management (JUP) by Deutsche Bank
- Hold Liontrust Asset Management (LIO) by Deutsche Bank
Ross Group (RGP) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 27/09/2022 | 1.40p | 1.40p | 1.40p | 1.40p | 33668 |
| 26/09/2022 | 1.40p | 1.40p | 1.21p | 1.40p | 14003 |
| 23/09/2022 | 1.70p | 1.70p | 1.40p | 1.40p | 175000 |
| 22/09/2022 | 1.50p | 1.70p | 1.50p | 1.70p | 1798 |
| 21/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 20/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 16/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 15/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 14/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 13/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 12/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 09/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 08/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 07/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 06/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 05/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 02/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 01/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 31/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 30/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 26/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 25/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 24/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 23/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 22/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 19/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 18/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 17/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 16/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 15/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 12/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 11/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 10/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 09/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 08/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 05/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 04/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 03/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 02/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 01/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 29/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 28/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 27/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 26/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 25/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 22/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 21/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 20/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 19/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 18/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 15/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 14/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 13/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 12/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 11/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 08/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 07/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 06/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 05/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 04/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 01/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 30/06/2022 | 1.60p | 1.70p | 1.41p | 1.60p | 150000 |
| 29/06/2022 | 1.80p | 1.80p | 1.50p | 1.60p | 941229 |
| 28/06/2022 | 1.75p | 1.85p | 1.75p | 1.80p | 100000 |
| 27/06/2022 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/06/2022 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 23/06/2022 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 22/06/2022 | 1.75p | 1.80p | 1.65p | 1.75p | 105000 |
| 21/06/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 20/06/2022 | 1.70p | 1.70p | 1.53p | 1.70p | 16666 |
| 17/06/2022 | 1.70p | 1.70p | 1.56p | 1.70p | 136550 |
| 16/06/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 15/06/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 14/06/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 13/06/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 10/06/2022 | 1.70p | 1.83p | 1.70p | 1.70p | 100000 |
| 09/06/2022 | 1.70p | 1.83p | 1.52p | 1.70p | 87400 |
| 08/06/2022 | 1.45p | 1.90p | 1.41p | 1.50p | 318615 |
| 07/06/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 06/06/2022 | 1.45p | 1.50p | 1.45p | 1.45p | 1000 |
| 03/06/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 02/06/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 01/06/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 31/05/2022 | 1.45p | 1.45p | 1.41p | 1.45p | 19734 |
| 30/05/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 27/05/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 26/05/2022 | 1.45p | 1.45p | 1.41p | 1.45p | 75000 |
| 25/05/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 24/05/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 23/05/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 20/05/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 19/05/2022 | 1.45p | 1.49p | 1.45p | 1.45p | 2000 |
| 18/05/2022 | 1.50p | 1.50p | 1.40p | 1.40p | 119000 |
| 17/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 16/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 13/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 12/05/2022 | 1.50p | 1.55p | 1.40p | 1.50p | 114161 |
| 11/05/2022 | 1.50p | 1.50p | 1.43p | 1.50p | 10 |
| 10/05/2022 | 1.50p | 1.50p | 1.43p | 1.50p | 1520 |
| 09/05/2022 | 1.50p | 1.60p | 1.50p | 1.50p | 1000 |
| 06/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 04/05/2022 | 1.50p | 1.55p | 1.50p | 1.50p | 100000 |
| 03/05/2022 | 1.50p | 1.55p | 1.43p | 1.50p | 12566 |
| 02/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 29/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 28/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 27/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 26/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 25/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 22/04/2022 | 1.50p | 1.55p | 1.50p | 1.50p | 32100 |
| 21/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 19/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 18/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 15/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 14/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 13/04/2022 | 1.50p | 1.58p | 1.50p | 1.50p | 182455 |
| 12/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 11/04/2022 | 1.50p | 1.50p | 1.49p | 1.50p | 100000 |
| 08/04/2022 | 1.50p | 1.50p | 1.40p | 1.50p | 11828 |
| 07/04/2022 | 1.50p | 1.50p | 1.40p | 1.50p | 22800 |
| 06/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 04/04/2022 | 1.50p | 1.50p | 1.40p | 1.50p | 400 |
| 01/04/2022 | 1.50p | 1.50p | 1.40p | 1.50p | 200000 |
| 31/03/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 30/03/2022 | 1.70p | 1.70p | 1.50p | 1.50p | 524774 |
| 29/03/2022 | 1.70p | 1.78p | 1.63p | 1.70p | 111438 |
| 28/03/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 25/03/2022 | 1.70p | 1.79p | 1.62p | 1.70p | 163207 |
| 24/03/2022 | 1.70p | 1.80p | 1.70p | 1.70p | 121768 |
| 23/03/2022 | 1.70p | 1.77p | 1.70p | 1.70p | 130000 |
| 22/03/2022 | 1.65p | 1.77p | 1.65p | 1.70p | 281216 |
| 21/03/2022 | 1.70p | 1.80p | 1.60p | 1.65p | 84726 |
| 18/03/2022 | 1.70p | 1.70p | 1.66p | 1.70p | 11278 |
| 17/03/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 16/03/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 15/03/2022 | 1.70p | 1.77p | 1.62p | 1.70p | 111400 |
| 14/03/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 11/03/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 10/03/2022 | 1.70p | 1.80p | 1.62p | 1.70p | 380618 |
| 09/03/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 08/03/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 07/03/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 04/03/2022 | 1.75p | 1.75p | 1.70p | 1.70p | 22800 |
| 03/03/2022 | 1.75p | 1.75p | 1.73p | 1.75p | 103809 |
| 02/03/2022 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 01/03/2022 | 1.85p | 1.85p | 1.75p | 1.75p | 100000 |
| 28/02/2022 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 25/02/2022 | 1.95p | 1.95p | 1.85p | 1.85p | 100000 |
| 24/02/2022 | 1.95p | 1.98p | 1.95p | 1.95p | 21966 |
| 23/02/2022 | 2.10p | 2.10p | 1.95p | 1.95p | 0 |
| 22/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 21/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 18/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 17/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 16/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 15/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 14/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 11/02/2022 | 2.10p | 2.10p | 1.91p | 2.10p | 1270 |
| 10/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 09/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 08/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 07/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 04/02/2022 | 2.10p | 2.10p | 1.91p | 2.10p | 25677 |
| 03/02/2022 | 2.10p | 2.10p | 1.91p | 2.10p | 9120 |
| 02/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 01/02/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 31/01/2022 | 2.10p | 2.10p | 1.91p | 2.10p | 6811 |
| 28/01/2022 | 2.10p | 2.10p | 1.91p | 2.10p | 12243 |
| 27/01/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 26/01/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 25/01/2022 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 24/01/2022 | 2.10p | 2.10p | 1.91p | 2.10p | 19139 |
| 21/01/2022 | 2.10p | 2.15p | 2.10p | 2.10p | 0 |
| 20/01/2022 | 2.40p | 2.40p | 2.00p | 2.15p | 613546 |
| 19/01/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 18/01/2022 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 17/01/2022 | 2.40p | 2.48p | 2.40p | 2.40p | 89561 |
| 14/01/2022 | 2.40p | 2.43p | 2.30p | 2.40p | 250000 |
| 13/01/2022 | 2.40p | 2.43p | 2.30p | 2.40p | 156674 |
| 12/01/2022 | 2.40p | 2.43p | 2.30p | 2.40p | 101300 |
| 10/01/2022 | 2.40p | 2.40p | 2.30p | 2.40p | 83150 |
| 07/01/2022 | 2.40p | 2.40p | 2.30p | 2.40p | 85000 |
| 06/01/2022 | 2.40p | 2.48p | 2.30p | 2.40p | 335000 |
| 05/01/2022 | 2.40p | 2.40p | 2.30p | 2.40p | 75499 |
| 04/01/2022 | 2.40p | 2.48p | 2.30p | 2.40p | 144336 |
| 03/01/2022 | 2.40p | 2.40p | 2.30p | 2.40p | 75000 |
| 31/12/2021 | 2.40p | 2.40p | 2.30p | 2.40p | 75000 |
| 30/12/2021 | 2.40p | 2.40p | 2.36p | 2.40p | 6000 |
| 29/12/2021 | 2.40p | 2.40p | 2.35p | 2.40p | 8000 |
| 28/12/2021 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 27/12/2021 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 24/12/2021 | 2.40p | 2.40p | 2.40p | 2.40p | 0 |
| 23/12/2021 | 2.40p | 2.42p | 2.30p | 2.40p | 255676 |
| 22/12/2021 | 2.40p | 2.40p | 2.30p | 2.40p | 75380 |
| 21/12/2021 | 2.40p | 2.50p | 2.30p | 2.40p | 325000 |
| 20/12/2021 | 2.45p | 2.45p | 2.40p | 2.40p | 145324 |
| 17/12/2021 | 2.45p | 2.45p | 2.45p | 2.45p | 162 |
*Close Price adjusted for both dividends and splits