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 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
- Hold IntegraFin Holding (IHP) by Deutsche Bank
- Hold Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Hold Brooks Macdonald Group (BRK) by Deutsche Bank
- Hold Ashmore Group (ASHM) by Deutsche Bank
- Hold AssetCo (ASTO) by Deutsche Bank
- Hold 3i Group (III) by Deutsche Bank
Ross Group (RGP) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 02/06/2020 | 1.45p | 1.58p | 1.45p | 1.45p | 10000 |
| 01/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 29/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 28/05/2020 | 1.45p | 1.58p | 1.45p | 1.45p | 12635 |
| 27/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 26/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 25/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 22/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 21/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 20/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 19/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 18/05/2020 | 1.45p | 1.52p | 1.20p | 1.45p | 67656 |
| 15/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 14/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 13/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 12/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 11/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 08/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 07/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 06/05/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 74198 |
| 05/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 04/05/2020 | 1.45p | 1.45p | 1.35p | 1.45p | 17579 |
| 01/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 30/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 149298 |
| 29/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 28/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 117 |
| 27/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 24/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 23/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 22/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 21/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 20/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 17/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 16/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 15/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 35000 |
| 14/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 85550 |
| 13/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 600 |
| 10/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 600 |
| 09/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 600 |
| 08/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 194587 |
| 07/04/2020 | 1.45p | 1.45p | 1.32p | 1.45p | 37792 |
| 06/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 40 |
| 03/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 02/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 4940 |
| 01/04/2020 | 1.45p | 1.45p | 1.33p | 1.45p | 4 |
| 31/03/2020 | 1.50p | 1.50p | 1.45p | 1.45p | 0 |
| 30/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 27/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 26/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 25/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 24/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 23/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 19/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 18/03/2020 | 1.50p | 1.50p | 1.30p | 1.50p | 5632 |
| 17/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 16/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 13/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 12/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 11/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 10/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 09/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 06/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 04/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 03/03/2020 | 1.50p | 1.50p | 1.30p | 1.50p | 5604 |
| 02/03/2020 | 1.50p | 1.50p | 1.30p | 1.50p | 10000 |
| 28/02/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 27/02/2020 | 1.50p | 1.50p | 1.30p | 1.50p | 200 |
| 26/02/2020 | 1.40p | 1.50p | 1.35p | 1.50p | 75000 |
| 25/02/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 24/02/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 275000 |
| 21/02/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 20/02/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 19/02/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 18/02/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 8316 |
| 17/02/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 6547 |
| 14/02/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 13/02/2020 | 1.40p | 1.40p | 1.37p | 1.40p | 181 |
| 12/02/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 100941 |
| 11/02/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 12917 |
| 10/02/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 9695 |
| 07/02/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 06/02/2020 | 1.45p | 1.45p | 1.30p | 1.40p | 62000 |
| 05/02/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 04/02/2020 | 1.45p | 1.50p | 1.45p | 1.45p | 25464 |
| 03/02/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 31/01/2020 | 1.45p | 1.50p | 1.30p | 1.45p | 96408 |
| 30/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 29/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 28/01/2020 | 1.45p | 1.45p | 1.30p | 1.45p | 10733 |
| 27/01/2020 | 1.45p | 1.45p | 1.30p | 1.45p | 480 |
| 24/01/2020 | 1.45p | 1.45p | 1.30p | 1.45p | 570 |
| 23/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 22/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 21/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 20/01/2020 | 1.45p | 1.45p | 1.30p | 1.45p | 12000 |
| 17/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 16/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 15/01/2020 | 1.45p | 1.54p | 1.45p | 1.45p | 63695 |
| 14/01/2020 | 1.45p | 1.54p | 1.45p | 1.45p | 1000 |
| 13/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 10/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 09/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 08/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 07/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 06/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 03/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 02/01/2020 | 1.50p | 1.59p | 1.41p | 1.45p | 122276 |
| 01/01/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 31/12/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 30/12/2019 | 1.50p | 1.59p | 1.50p | 1.50p | 2000 |
| 27/12/2019 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 26/12/2019 | 1.55p | 1.55p | 1.30p | 1.40p | 200000 |
| 25/12/2019 | 1.55p | 1.55p | 1.30p | 1.40p | 200000 |
| 24/12/2019 | 1.55p | 1.55p | 1.30p | 1.40p | 200000 |
| 23/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 20/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 19/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 18/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 17/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 16/12/2019 | 1.55p | 1.78p | 1.55p | 1.55p | 36200 |
| 13/12/2019 | 1.55p | 1.55p | 1.41p | 1.55p | 782 |
| 12/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 11/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 10/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 09/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 06/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 05/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 04/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 03/12/2019 | 1.55p | 1.79p | 1.55p | 1.55p | 75000 |
| 02/12/2019 | 1.65p | 1.65p | 1.55p | 1.55p | 500000 |
| 29/11/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 28/11/2019 | 2.00p | 2.00p | 1.65p | 1.65p | 100000 |
| 27/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 26/11/2019 | 2.00p | 2.00p | 1.80p | 2.00p | 5700 |
| 25/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 22/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 21/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 20/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 19/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 18/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 15/11/2019 | 2.00p | 2.00p | 1.80p | 2.00p | 248434 |
| 14/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 13/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 12/11/2019 | 2.00p | 2.00p | 1.86p | 2.00p | 11600 |
| 11/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 08/11/2019 | 2.00p | 2.09p | 2.00p | 2.00p | 47273 |
| 07/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 06/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 05/11/2019 | 2.00p | 2.05p | 2.00p | 2.00p | 0 |
| 04/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 01/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 31/10/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 30/10/2019 | 2.25p | 2.25p | 2.00p | 2.00p | 214000 |
| 29/10/2019 | 2.25p | 2.25p | 2.00p | 2.25p | 134510 |
| 28/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 25/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 24/10/2019 | 2.25p | 2.25p | 2.00p | 2.25p | 110000 |
| 23/10/2019 | 2.25p | 2.25p | 2.16p | 2.25p | 1900 |
| 22/10/2019 | 2.25p | 2.40p | 2.25p | 2.25p | 10000 |
| 21/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 18/10/2019 | 2.25p | 2.25p | 2.16p | 2.25p | 41210 |
| 17/10/2019 | 2.25p | 2.25p | 2.16p | 2.25p | 100 |
| 16/10/2019 | 2.25p | 2.40p | 2.16p | 2.25p | 19815 |
| 15/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 14/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 11/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 10/10/2019 | 2.25p | 2.40p | 2.00p | 2.25p | 353961 |
| 09/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 08/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 07/10/2019 | 2.25p | 2.40p | 2.15p | 2.25p | 711 |
| 04/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 03/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 02/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 01/10/2019 | 2.25p | 2.25p | 2.15p | 2.25p | 25148 |
| 30/09/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 27/09/2019 | 2.25p | 2.50p | 2.08p | 2.25p | 52588 |
| 26/09/2019 | 1.75p | 2.50p | 1.75p | 2.25p | 400000 |
| 25/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 23/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 20/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 19/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 18/09/2019 | 1.75p | 1.75p | 1.58p | 1.75p | 20000 |
| 17/09/2019 | 1.75p | 1.75p | 1.58p | 1.75p | 12063 |
| 16/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 13/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 12/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 11/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 10/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 09/09/2019 | 1.75p | 1.75p | 1.58p | 1.75p | 283939 |
| 06/09/2019 | 1.75p | 2.00p | 1.58p | 1.75p | 110253 |
| 05/09/2019 | 1.65p | 2.00p | 1.65p | 1.75p | 100000 |
| 04/09/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 03/09/2019 | 1.65p | 1.87p | 1.65p | 1.65p | 25000 |
| 02/09/2019 | 1.65p | 1.87p | 1.65p | 1.65p | 25000 |
| 30/08/2019 | 1.65p | 1.87p | 1.43p | 1.65p | 52830 |
| 29/08/2019 | 2.10p | 2.20p | 1.65p | 1.65p | 25000 |
*Close Price adjusted for both dividends and splits