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 |
|---|---|---|---|---|---|
| 11/03/2021 | 2.80p | 2.80p | 2.60p | 2.80p | 222 |
| 10/03/2021 | 2.80p | 2.80p | 2.60p | 2.80p | 197482 |
| 09/03/2021 | 2.85p | 2.85p | 2.70p | 2.80p | 285377 |
| 08/03/2021 | 2.85p | 2.91p | 2.72p | 2.85p | 103113 |
| 05/03/2021 | 2.75p | 2.86p | 2.60p | 2.85p | 113520 |
| 04/03/2021 | 2.75p | 2.75p | 2.55p | 2.75p | 359142 |
| 03/03/2021 | 2.75p | 2.86p | 2.62p | 2.75p | 117815 |
| 02/03/2021 | 2.70p | 2.82p | 2.55p | 2.75p | 340254 |
| 01/03/2021 | 2.70p | 2.80p | 2.55p | 2.70p | 135173 |
| 26/02/2021 | 2.90p | 3.00p | 2.50p | 2.66p | 789420 |
| 25/02/2021 | 2.95p | 3.20p | 2.70p | 2.78p | 1455799 |
| 24/02/2021 | 2.80p | 3.10p | 2.66p | 2.95p | 1009795 |
| 23/02/2021 | 3.40p | 3.40p | 2.60p | 2.80p | 638004 |
| 22/02/2021 | 4.00p | 4.22p | 3.30p | 3.40p | 723341 |
| 19/02/2021 | 4.10p | 4.19p | 3.90p | 4.10p | 2319388 |
| 18/02/2021 | 3.10p | 4.70p | 3.00p | 4.10p | 10655959 |
| 17/02/2021 | 3.45p | 3.48p | 2.78p | 3.10p | 1154077 |
| 16/02/2021 | 3.25p | 4.10p | 3.20p | 3.48p | 3609246 |
| 15/02/2021 | 3.50p | 3.68p | 2.50p | 3.16p | 3190089 |
| 12/02/2021 | 1.70p | 3.89p | 1.70p | 3.48p | 3042778 |
| 11/02/2021 | 1.40p | 1.55p | 1.40p | 1.55p | 0 |
| 10/02/2021 | 1.35p | 1.44p | 1.35p | 1.40p | 382189 |
| 09/02/2021 | 1.35p | 1.35p | 1.21p | 1.35p | 1578 |
| 08/02/2021 | 1.35p | 1.35p | 1.21p | 1.35p | 14844 |
| 05/02/2021 | 1.35p | 1.44p | 1.30p | 1.35p | 265702 |
| 04/02/2021 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 03/02/2021 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 02/02/2021 | 1.35p | 1.37p | 1.21p | 1.35p | 27900 |
| 01/02/2021 | 1.35p | 1.37p | 1.35p | 1.35p | 2800 |
| 29/01/2021 | 1.35p | 1.42p | 1.35p | 1.42p | 50000 |
| 28/01/2021 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 27/01/2021 | 1.35p | 1.42p | 1.35p | 1.35p | 54000 |
| 26/01/2021 | 1.35p | 1.35p | 1.21p | 1.35p | 656 |
| 25/01/2021 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 22/01/2021 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 21/01/2021 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 20/01/2021 | 1.35p | 1.45p | 1.35p | 1.35p | 0 |
| 19/01/2021 | 1.35p | 1.45p | 1.35p | 1.45p | 15000 |
| 18/01/2021 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 15/01/2021 | 1.35p | 1.35p | 1.23p | 1.35p | 151500 |
| 14/01/2021 | 1.20p | 1.35p | 1.20p | 1.35p | 151728 |
| 13/01/2021 | 1.20p | 1.28p | 1.20p | 1.20p | 7000 |
| 12/01/2021 | 1.15p | 1.20p | 1.15p | 1.20p | 150000 |
| 11/01/2021 | 1.15p | 1.15p | 1.15p | 1.15p | 0 |
| 08/01/2021 | 1.15p | 1.17p | 1.15p | 1.15p | 17221 |
| 07/01/2021 | 1.15p | 1.18p | 1.05p | 1.15p | 222295 |
| 06/01/2021 | 1.10p | 1.18p | 1.10p | 1.15p | 133813 |
| 05/01/2021 | 1.05p | 1.20p | 1.05p | 1.10p | 200000 |
| 04/01/2021 | 1.05p | 1.10p | 0.91p | 1.05p | 28532 |
| 01/01/2021 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 31/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 30/12/2020 | 1.05p | 1.05p | 0.91p | 1.05p | 160 |
| 29/12/2020 | 1.05p | 1.13p | 0.91p | 1.05p | 126647 |
| 28/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 25/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 24/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 23/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 22/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 21/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 18/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 17/12/2020 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 16/12/2020 | 1.00p | 1.10p | 1.00p | 1.05p | 0 |
| 15/12/2020 | 1.20p | 1.20p | 0.80p | 1.10p | 215950 |
| 14/12/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 11/12/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 10/12/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 09/12/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 08/12/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 07/12/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 04/12/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 03/12/2020 | 1.20p | 1.20p | 1.00p | 1.20p | 1000 |
| 02/12/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 01/12/2020 | 1.30p | 1.30p | 1.10p | 1.20p | 250000 |
| 30/11/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 27/11/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 26/11/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 25/11/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 24/11/2020 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 23/11/2020 | 1.30p | 1.30p | 1.20p | 1.30p | 0 |
| 20/11/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 19/11/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 18/11/2020 | 1.20p | 1.20p | 1.00p | 1.20p | 6667 |
| 17/11/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 16/11/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 13/11/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 12/11/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 10/11/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 09/11/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 06/11/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 05/11/2020 | 1.20p | 1.23p | 1.20p | 1.20p | 9324 |
| 04/11/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 03/11/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 02/11/2020 | 1.20p | 1.20p | 1.00p | 1.20p | 2810 |
| 30/10/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 29/10/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 28/10/2020 | 1.20p | 1.20p | 1.00p | 1.20p | 60231 |
| 27/10/2020 | 1.20p | 1.20p | 1.00p | 1.20p | 11126 |
| 26/10/2020 | 1.20p | 1.20p | 1.00p | 1.20p | 5359 |
| 23/10/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 22/10/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 21/10/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 20/10/2020 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 19/10/2020 | 1.40p | 1.40p | 1.20p | 1.20p | 200000 |
| 16/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 15/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 14/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 13/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 12/10/2020 | 1.40p | 1.40p | 1.20p | 1.40p | 2126 |
| 09/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 08/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 07/10/2020 | 1.40p | 1.40p | 1.20p | 1.40p | 1140 |
| 06/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 05/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 02/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 01/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 30/09/2020 | 1.40p | 1.40p | 1.20p | 1.40p | 100000 |
| 29/09/2020 | 1.40p | 1.42p | 1.40p | 1.40p | 27153 |
| 28/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 25/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 24/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 23/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 22/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 21/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 18/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 17/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 16/09/2020 | 1.40p | 1.42p | 1.40p | 1.40p | 50000 |
| 15/09/2020 | 1.40p | 1.40p | 1.28p | 1.40p | 50000 |
| 14/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 11/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 10/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 09/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 08/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 07/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 04/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 03/09/2020 | 1.40p | 1.40p | 1.28p | 1.40p | 32460 |
| 02/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 01/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 31/08/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 28/08/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 27/08/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 26/08/2020 | 1.45p | 1.45p | 1.20p | 1.40p | 60149 |
| 25/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 24/08/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 2500 |
| 21/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 20/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 19/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 18/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 17/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 14/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 13/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 12/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 11/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 10/08/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 29039 |
| 07/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 06/08/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 40 |
| 05/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 04/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 03/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 31/07/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 3000 |
| 30/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 29/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 28/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 27/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 24/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 23/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 22/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 21/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 20/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 17/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 16/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 15/07/2020 | 1.45p | 1.45p | 1.30p | 1.45p | 5300 |
| 14/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 13/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 10/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 09/07/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 1131 |
| 08/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 07/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 06/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 03/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 399217 |
| 02/07/2020 | 1.45p | 1.62p | 1.45p | 1.45p | 68300 |
| 01/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 30/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 29/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 26/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 25/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 24/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 23/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 22/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 19/06/2020 | 1.45p | 1.58p | 1.45p | 1.45p | 50000 |
| 18/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 17/06/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 17100 |
| 16/06/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 5066 |
| 15/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 12/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 11/06/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 1200 |
| 10/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 09/06/2020 | 1.45p | 1.58p | 1.45p | 1.45p | 6320 |
| 08/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 05/06/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 14322 |
| 04/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
*Close Price adjusted for both dividends and splits