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 CloudCoco Group (CLCO) by Ben McPoland in The Motley Fool
- Underperform Unilever (ULVR) by Jefferies
- Avoid CloudCoco Group (CLCO) by Steve Moore in ShareProphets
- Neutral Aston Martin Lagonda Global Holdings (AML) by JP Morgan
- Sector Perform Haleon (HLN) by RBC Capital
- Buy Loungers (LGRS) by Shore Capital
- Buy Ebiquity (EBQ) by Shore Capital
- Buy Castings (CGS) by Canaccord Genuity
- Speculative Buy Pantheon Resources (PANR) by Canaccord Genuity
- Buy RWS Holdings (RWS) by Shore Capital
- Buy Domino's Pizza Group (DOM) by Shore Capital
- Buy GSK (GSK) by Shore Capital
- Neutral HSBC Holdings (HSBA) by JP Morgan
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Add Diageo (DGE) by Edward Sheldon in The Motley Fool
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Buy Carr's Group (CARR) by Hot Stock Rockets in ShareProphets
- Buy British American Tobacco (BATS) by Christopher Ruane in The Motley Fool
Ross Group (RGP) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/12/2021 | 2.55p | 2.60p | 2.30p | 2.45p | 87209 |
| 15/12/2021 | 2.55p | 2.60p | 2.40p | 2.55p | 328000 |
| 14/12/2021 | 2.55p | 2.55p | 2.40p | 2.55p | 75000 |
| 13/12/2021 | 2.60p | 2.60p | 2.40p | 2.55p | 75000 |
| 10/12/2021 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 09/12/2021 | 2.60p | 2.60p | 2.60p | 2.60p | 0 |
| 08/12/2021 | 2.60p | 2.60p | 2.40p | 2.60p | 25000 |
| 07/12/2021 | 2.60p | 2.65p | 2.60p | 2.60p | 9000 |
| 06/12/2021 | 2.65p | 2.65p | 2.50p | 2.65p | 111948 |
| 03/12/2021 | 2.65p | 2.70p | 2.50p | 2.65p | 325000 |
| 02/12/2021 | 2.65p | 2.65p | 2.50p | 2.65p | 184177 |
| 01/12/2021 | 2.65p | 2.70p | 2.55p | 2.65p | 373104 |
| 30/11/2021 | 2.60p | 2.65p | 2.50p | 2.65p | 72380 |
| 29/11/2021 | 2.65p | 2.65p | 2.50p | 2.65p | 3955 |
| 26/11/2021 | 2.85p | 2.85p | 2.60p | 2.65p | 97724 |
| 25/11/2021 | 2.85p | 2.89p | 2.70p | 2.85p | 141500 |
| 24/11/2021 | 2.85p | 2.85p | 2.85p | 2.85p | 0 |
| 23/11/2021 | 2.85p | 2.85p | 2.70p | 2.85p | 75000 |
| 22/11/2021 | 3.00p | 3.00p | 2.70p | 2.85p | 169757 |
| 19/11/2021 | 3.00p | 3.00p | 2.93p | 3.00p | 42654 |
| 18/11/2021 | 3.00p | 3.00p | 2.93p | 3.00p | 1000 |
| 17/11/2021 | 3.00p | 3.00p | 2.99p | 3.00p | 133 |
| 16/11/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 15/11/2021 | 3.00p | 3.00p | 2.90p | 3.00p | 10887 |
| 12/11/2021 | 3.00p | 3.00p | 2.90p | 3.00p | 5519 |
| 11/11/2021 | 3.00p | 3.00p | 2.90p | 3.00p | 13999 |
| 10/11/2021 | 3.00p | 3.00p | 2.90p | 3.00p | 13999 |
| 09/11/2021 | 3.00p | 3.00p | 2.90p | 3.00p | 55996 |
| 08/11/2021 | 3.00p | 3.00p | 2.90p | 3.00p | 102152 |
| 05/11/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 04/11/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 03/11/2021 | 3.00p | 3.00p | 2.90p | 3.00p | 5578 |
| 02/11/2021 | 3.00p | 3.00p | 2.90p | 3.00p | 25000 |
| 01/11/2021 | 3.00p | 3.04p | 3.00p | 3.00p | 5790 |
| 29/10/2021 | 3.00p | 3.04p | 2.90p | 3.00p | 63455 |
| 28/10/2021 | 3.00p | 3.04p | 3.00p | 3.00p | 46000 |
| 27/10/2021 | 3.00p | 3.00p | 2.90p | 3.00p | 52882 |
| 26/10/2021 | 3.00p | 3.04p | 3.00p | 3.00p | 16000 |
| 25/10/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 0 |
| 22/10/2021 | 3.00p | 3.00p | 3.00p | 3.00p | 175682 |
| 21/10/2021 | 3.00p | 3.05p | 2.90p | 3.00p | 175682 |
| 20/10/2021 | 3.20p | 3.20p | 2.90p | 3.00p | 177754 |
| 19/10/2021 | 3.20p | 3.20p | 3.00p | 3.20p | 10000 |
| 18/10/2021 | 3.20p | 3.28p | 3.00p | 3.20p | 194045 |
| 15/10/2021 | 3.20p | 3.20p | 3.00p | 3.20p | 5517 |
| 14/10/2021 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 13/10/2021 | 3.20p | 3.20p | 3.20p | 3.20p | 0 |
| 12/10/2021 | 3.20p | 3.30p | 3.00p | 3.20p | 82124 |
| 11/10/2021 | 3.30p | 3.36p | 3.00p | 3.20p | 206914 |
| 08/10/2021 | 3.30p | 3.30p | 3.23p | 3.30p | 328000 |
| 07/10/2021 | 3.30p | 3.30p | 3.30p | 3.30p | 71874 |
| 06/10/2021 | 3.30p | 3.36p | 3.22p | 3.30p | 278658 |
| 05/10/2021 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 04/10/2021 | 3.30p | 3.38p | 3.30p | 3.30p | 12797 |
| 01/10/2021 | 3.30p | 3.30p | 3.20p | 3.30p | 281943 |
| 30/09/2021 | 3.30p | 3.30p | 3.23p | 3.30p | 14963 |
| 29/09/2021 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 28/09/2021 | 3.30p | 3.30p | 3.30p | 3.30p | 0 |
| 27/09/2021 | 3.30p | 3.40p | 3.22p | 3.30p | 101710 |
| 24/09/2021 | 3.30p | 3.40p | 3.28p | 3.30p | 84375 |
| 23/09/2021 | 3.30p | 3.40p | 3.28p | 3.30p | 31282 |
| 22/09/2021 | 3.30p | 3.40p | 3.30p | 3.30p | 63063 |
| 21/09/2021 | 3.30p | 3.40p | 3.25p | 3.40p | 619240 |
| 20/09/2021 | 3.30p | 3.40p | 3.23p | 3.30p | 66140 |
| 17/09/2021 | 3.30p | 3.40p | 3.21p | 3.40p | 422422 |
| 16/09/2021 | 3.30p | 3.40p | 3.23p | 3.30p | 73479 |
| 15/09/2021 | 3.30p | 3.33p | 3.22p | 3.30p | 245000 |
| 14/09/2021 | 3.25p | 3.40p | 3.20p | 3.30p | 382974 |
| 13/09/2021 | 3.25p | 3.25p | 3.20p | 3.25p | 75638 |
| 10/09/2021 | 3.45p | 3.45p | 3.20p | 3.25p | 147747 |
| 09/09/2021 | 3.45p | 3.45p | 3.30p | 3.45p | 26085 |
| 08/09/2021 | 3.45p | 3.45p | 3.30p | 3.45p | 18844 |
| 07/09/2021 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 06/09/2021 | 3.45p | 3.65p | 3.45p | 3.45p | 13717 |
| 03/09/2021 | 3.45p | 3.67p | 3.45p | 3.45p | 62088 |
| 02/09/2021 | 3.45p | 3.67p | 3.28p | 3.45p | 16053 |
| 01/09/2021 | 3.45p | 3.64p | 3.45p | 3.64p | 9811 |
| 31/08/2021 | 3.45p | 3.65p | 3.28p | 3.45p | 57932 |
| 30/08/2021 | 3.45p | 3.45p | 3.28p | 3.45p | 800 |
| 27/08/2021 | 3.45p | 3.45p | 3.28p | 3.45p | 800 |
| 26/08/2021 | 3.45p | 3.65p | 3.45p | 3.45p | 96408 |
| 25/08/2021 | 3.45p | 3.45p | 3.45p | 3.45p | 0 |
| 24/08/2021 | 3.45p | 3.45p | 3.22p | 3.45p | 6075 |
| 23/08/2021 | 3.45p | 3.60p | 3.45p | 3.45p | 21835 |
| 20/08/2021 | 3.45p | 3.60p | 3.45p | 3.45p | 8500 |
| 19/08/2021 | 3.70p | 3.70p | 3.20p | 3.45p | 75363 |
| 18/08/2021 | 3.75p | 3.86p | 3.50p | 3.86p | 91756 |
| 17/08/2021 | 3.75p | 3.75p | 3.53p | 3.75p | 79763 |
| 16/08/2021 | 3.25p | 3.93p | 3.18p | 3.75p | 376979 |
| 13/08/2021 | 3.25p | 3.42p | 3.16p | 3.25p | 63725 |
| 12/08/2021 | 3.25p | 3.25p | 3.12p | 3.25p | 300000 |
| 11/08/2021 | 3.25p | 3.25p | 3.12p | 3.25p | 35603 |
| 10/08/2021 | 3.25p | 3.48p | 3.25p | 3.25p | 14024 |
| 09/08/2021 | 3.25p | 3.48p | 3.06p | 3.25p | 129757 |
| 06/08/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 05/08/2021 | 3.25p | 3.39p | 3.25p | 3.25p | 33400 |
| 04/08/2021 | 3.25p | 3.25p | 3.02p | 3.25p | 93443 |
| 03/08/2021 | 3.25p | 3.39p | 3.02p | 3.25p | 31819 |
| 02/08/2021 | 3.25p | 3.25p | 3.02p | 3.25p | 32631 |
| 30/07/2021 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 29/07/2021 | 3.40p | 3.50p | 3.25p | 3.25p | 223037 |
| 28/07/2021 | 3.40p | 3.40p | 3.36p | 3.40p | 54805 |
| 27/07/2021 | 2.90p | 3.60p | 2.90p | 3.40p | 1898792 |
| 26/07/2021 | 2.30p | 3.00p | 2.28p | 2.90p | 1651637 |
| 23/07/2021 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 22/07/2021 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 21/07/2021 | 2.30p | 2.30p | 2.21p | 2.30p | 2071 |
| 20/07/2021 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 19/07/2021 | 2.50p | 2.50p | 2.20p | 2.30p | 850000 |
| 16/07/2021 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 15/07/2021 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 14/07/2021 | 2.50p | 2.50p | 2.50p | 2.50p | 7000 |
| 13/07/2021 | 2.50p | 2.50p | 2.30p | 2.50p | 12850 |
| 12/07/2021 | 2.50p | 2.50p | 2.30p | 2.50p | 5787 |
| 09/07/2021 | 2.50p | 2.50p | 2.36p | 2.50p | 3748 |
| 08/07/2021 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 07/07/2021 | 2.50p | 2.50p | 2.50p | 2.50p | 0 |
| 06/07/2021 | 2.50p | 2.50p | 2.40p | 2.50p | 500000 |
| 05/07/2021 | 2.50p | 2.50p | 2.30p | 2.50p | 50762 |
| 02/07/2021 | 2.50p | 2.50p | 2.30p | 2.50p | 83051 |
| 01/07/2021 | 2.50p | 2.50p | 2.45p | 2.50p | 511802 |
| 30/06/2021 | 2.15p | 2.50p | 2.10p | 2.50p | 860920 |
| 29/06/2021 | 2.05p | 2.28p | 2.05p | 2.15p | 827733 |
| 28/06/2021 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 25/06/2021 | 2.00p | 2.10p | 2.00p | 2.00p | 361372 |
| 24/06/2021 | 2.00p | 2.00p | 1.90p | 1.90p | 29158 |
| 23/06/2021 | 2.00p | 2.00p | 1.90p | 2.00p | 68088 |
| 22/06/2021 | 2.30p | 2.30p | 2.00p | 2.00p | 350894 |
| 21/06/2021 | 2.30p | 2.30p | 2.12p | 2.30p | 211908 |
| 18/06/2021 | 2.30p | 2.30p | 2.28p | 2.30p | 8924 |
| 17/06/2021 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 16/06/2021 | 2.30p | 2.30p | 2.12p | 2.30p | 62936 |
| 15/06/2021 | 2.25p | 2.50p | 2.10p | 2.30p | 157102 |
| 14/06/2021 | 2.25p | 2.25p | 2.20p | 2.25p | 54269 |
| 11/06/2021 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 10/06/2021 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 09/06/2021 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 08/06/2021 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 07/06/2021 | 2.25p | 2.25p | 2.20p | 2.25p | 12301 |
| 04/06/2021 | 2.25p | 2.28p | 2.25p | 2.25p | 481 |
| 03/06/2021 | 2.25p | 2.29p | 2.20p | 2.25p | 61531 |
| 02/06/2021 | 2.25p | 2.29p | 2.25p | 2.25p | 50000 |
| 01/06/2021 | 2.25p | 2.29p | 2.25p | 2.25p | 50000 |
| 31/05/2021 | 2.25p | 2.25p | 2.20p | 2.25p | 11774 |
| 28/05/2021 | 2.25p | 2.25p | 2.20p | 2.25p | 11774 |
| 27/05/2021 | 2.25p | 2.29p | 2.25p | 2.25p | 13821 |
| 26/05/2021 | 2.25p | 2.29p | 2.25p | 2.25p | 50000 |
| 25/05/2021 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 24/05/2021 | 2.25p | 2.25p | 2.20p | 2.25p | 1000 |
| 21/05/2021 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 20/05/2021 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 19/05/2021 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 18/05/2021 | 2.25p | 2.28p | 2.25p | 2.25p | 87059 |
| 17/05/2021 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 14/05/2021 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 13/05/2021 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 12/05/2021 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 11/05/2021 | 2.25p | 2.28p | 2.25p | 2.25p | 28892 |
| 10/05/2021 | 2.25p | 2.28p | 2.25p | 2.25p | 10000 |
| 07/05/2021 | 2.30p | 2.30p | 2.20p | 2.25p | 21113 |
| 06/05/2021 | 2.35p | 2.38p | 2.15p | 2.30p | 943620 |
| 05/05/2021 | 2.35p | 2.35p | 2.30p | 2.35p | 27649 |
| 04/05/2021 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 03/05/2021 | 2.35p | 2.38p | 2.35p | 2.35p | 4407 |
| 30/04/2021 | 2.35p | 2.38p | 2.35p | 2.35p | 4407 |
| 29/04/2021 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 28/04/2021 | 2.35p | 2.35p | 2.30p | 2.35p | 23535 |
| 27/04/2021 | 2.35p | 2.40p | 2.30p | 2.35p | 39404 |
| 26/04/2021 | 2.35p | 2.40p | 2.30p | 2.35p | 64945 |
| 23/04/2021 | 2.35p | 2.35p | 2.35p | 2.35p | 0 |
| 22/04/2021 | 2.35p | 2.35p | 2.30p | 2.35p | 14895 |
| 21/04/2021 | 2.35p | 2.35p | 2.30p | 2.35p | 52901 |
| 20/04/2021 | 2.35p | 2.40p | 2.30p | 2.35p | 256923 |
| 19/04/2021 | 2.45p | 2.47p | 2.30p | 2.35p | 214058 |
| 16/04/2021 | 2.45p | 2.47p | 2.45p | 2.45p | 100000 |
| 15/04/2021 | 2.45p | 2.45p | 2.40p | 2.45p | 129359 |
| 14/04/2021 | 2.45p | 2.48p | 2.40p | 2.45p | 20320 |
| 13/04/2021 | 2.45p | 2.50p | 2.40p | 2.45p | 73577 |
| 12/04/2021 | 2.60p | 2.64p | 2.40p | 2.45p | 131957 |
| 09/04/2021 | 2.60p | 2.60p | 2.40p | 2.60p | 1200 |
| 08/04/2021 | 2.60p | 2.60p | 2.40p | 2.60p | 14035 |
| 07/04/2021 | 2.65p | 2.65p | 2.40p | 2.60p | 150309 |
| 06/04/2021 | 2.80p | 2.90p | 2.50p | 2.65p | 317222 |
| 05/04/2021 | 2.80p | 2.80p | 2.63p | 2.80p | 71852 |
| 02/04/2021 | 2.80p | 2.80p | 2.63p | 2.80p | 71852 |
| 01/04/2021 | 2.80p | 2.80p | 2.63p | 2.80p | 71852 |
| 31/03/2021 | 2.80p | 2.80p | 2.80p | 2.80p | 0 |
| 30/03/2021 | 2.80p | 2.80p | 2.63p | 2.80p | 232702 |
| 29/03/2021 | 2.90p | 2.90p | 2.62p | 2.80p | 609474 |
| 26/03/2021 | 2.90p | 2.97p | 2.80p | 2.90p | 793474 |
| 25/03/2021 | 2.90p | 2.90p | 2.80p | 2.90p | 89173 |
| 24/03/2021 | 2.90p | 3.00p | 2.81p | 2.90p | 156234 |
| 23/03/2021 | 2.95p | 3.06p | 2.86p | 3.06p | 139297 |
| 22/03/2021 | 3.15p | 3.30p | 2.80p | 2.95p | 1386154 |
| 19/03/2021 | 3.15p | 4.00p | 3.00p | 3.36p | 4081946 |
| 18/03/2021 | 2.95p | 3.36p | 2.95p | 3.06p | 1769880 |
| 17/03/2021 | 2.80p | 3.10p | 2.70p | 2.95p | 646424 |
| 16/03/2021 | 2.80p | 2.80p | 2.80p | 2.80p | 52880 |
| 15/03/2021 | 2.80p | 2.80p | 2.60p | 2.80p | 35752 |
| 12/03/2021 | 2.80p | 2.80p | 2.60p | 2.80p | 25290 |
*Close Price adjusted for both dividends and splits