Ross Group (RGP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/11/2018 0.88p 0.95p 0.88p 0.93p 200000
08/11/2018 0.88p 0.88p 0.75p 0.88p 25000
07/11/2018 0.88p 0.88p 0.75p 0.88p 69930
06/11/2018 0.88p 0.88p 0.88p 0.88p 0
05/11/2018 0.88p 0.88p 0.88p 0.88p 0
02/11/2018 0.88p 0.88p 0.88p 0.88p 0
01/11/2018 0.98p 0.98p 0.80p 0.88p 53263
31/10/2018 0.98p 0.98p 0.98p 0.98p 0
30/10/2018 0.98p 0.98p 0.80p 0.98p 12000
29/10/2018 0.98p 0.98p 0.98p 0.98p 0
26/10/2018 0.98p 1.05p 0.98p 0.98p 98640
25/10/2018 0.98p 0.98p 0.80p 0.98p 3672
24/10/2018 0.98p 1.06p 0.98p 0.98p 3460
23/10/2018 0.98p 0.98p 0.98p 0.98p 0
22/10/2018 0.98p 0.98p 0.98p 0.98p 0
19/10/2018 0.98p 0.98p 0.98p 0.98p 0
18/10/2018 0.98p 0.98p 0.98p 0.98p 0
17/10/2018 1.03p 1.03p 0.85p 0.98p 113608
16/10/2018 1.03p 1.03p 1.03p 1.03p 0
15/10/2018 1.03p 1.10p 0.85p 1.03p 61128
12/10/2018 1.03p 1.03p 1.03p 1.03p 0
11/10/2018 1.10p 1.10p 1.00p 1.03p 40000
10/10/2018 1.10p 1.14p 1.00p 1.10p 351000
09/10/2018 1.20p 1.20p 1.00p 1.10p 250800
08/10/2018 1.20p 1.25p 1.20p 1.20p 250000
05/10/2018 1.20p 1.40p 1.06p 1.20p 18341
04/10/2018 1.20p 1.20p 1.06p 1.20p 35515
03/10/2018 1.05p 1.40p 1.05p 1.20p 231480
02/10/2018 0.85p 1.10p 0.85p 1.05p 289225
01/10/2018 0.85p 0.85p 0.85p 0.85p 0
28/09/2018 0.85p 0.85p 0.70p 0.85p 67979
27/09/2018 0.70p 1.00p 0.70p 0.85p 1065313
26/09/2018 0.60p 0.70p 0.50p 0.60p 23500
25/09/2018 0.60p 0.60p 0.60p 0.60p 0
24/09/2018 0.60p 0.60p 0.60p 0.60p 0
21/09/2018 0.60p 0.70p 0.60p 0.60p 41000
20/09/2018 0.60p 0.60p 0.60p 0.60p 0
19/09/2018 0.60p 0.60p 0.60p 0.60p 0
18/09/2018 0.60p 0.60p 0.60p 0.60p 0
17/09/2018 0.60p 0.60p 0.60p 0.60p 0
14/09/2018 0.60p 0.60p 0.60p 0.60p 0
13/09/2018 0.60p 0.60p 0.60p 0.60p 0
12/09/2018 0.60p 0.60p 0.60p 0.60p 0
11/09/2018 0.60p 0.60p 0.60p 0.60p 0
10/09/2018 0.60p 0.60p 0.60p 0.60p 0
07/09/2018 0.60p 0.60p 0.60p 0.60p 3726
06/09/2018 0.60p 0.60p 0.60p 0.60p 0
05/09/2018 0.60p 0.60p 0.50p 0.60p 3040
04/09/2018 0.60p 0.60p 0.60p 0.60p 0
03/09/2018 0.60p 0.70p 0.60p 0.60p 13504
31/08/2018 0.65p 0.65p 0.60p 0.60p 0
30/08/2018 0.65p 0.65p 0.65p 0.65p 0
29/08/2018 0.65p 0.78p 0.65p 0.65p 25678
28/08/2018 0.65p 0.65p 0.65p 0.65p 0
24/08/2018 0.65p 0.65p 0.50p 0.65p 320
23/08/2018 0.65p 0.65p 0.65p 0.65p 0
22/08/2018 0.65p 0.65p 0.65p 0.65p 0
21/08/2018 0.65p 0.65p 0.65p 0.65p 0
20/08/2018 0.65p 0.65p 0.50p 0.65p 30800
17/08/2018 0.65p 0.65p 0.65p 0.65p 0
16/08/2018 0.65p 0.65p 0.65p 0.65p 0
15/08/2018 0.65p 0.78p 0.65p 0.65p 74500
14/08/2018 0.70p 0.70p 0.61p 0.65p 92338
13/08/2018 0.70p 0.80p 0.70p 0.70p 97201
10/08/2018 0.70p 0.70p 0.70p 0.70p 0
09/08/2018 0.70p 0.70p 0.70p 0.70p 0
08/08/2018 0.70p 0.70p 0.70p 0.70p 0
07/08/2018 0.70p 0.70p 0.70p 0.70p 0
06/08/2018 0.70p 0.80p 0.70p 0.70p 1000
03/08/2018 0.70p 0.70p 0.70p 0.70p 0
02/08/2018 0.70p 0.70p 0.70p 0.70p 0
01/08/2018 0.70p 0.70p 0.61p 0.70p 380
31/07/2018 0.70p 0.70p 0.70p 0.70p 0
30/07/2018 0.70p 0.80p 0.70p 0.70p 48196
27/07/2018 0.70p 0.70p 0.61p 0.70p 66790
26/07/2018 0.70p 0.70p 0.70p 0.70p 0
25/07/2018 0.70p 0.70p 0.61p 0.70p 817
24/07/2018 0.70p 0.80p 0.70p 0.70p 12500
23/07/2018 0.70p 0.70p 0.70p 0.70p 0
20/07/2018 0.70p 0.70p 0.61p 0.70p 20575
19/07/2018 0.70p 0.70p 0.70p 0.70p 0
18/07/2018 0.70p 0.70p 0.70p 0.70p 0
17/07/2018 0.70p 0.70p 0.70p 0.70p 0
16/07/2018 0.70p 0.70p 0.70p 0.70p 0
13/07/2018 0.70p 0.70p 0.70p 0.70p 0
12/07/2018 0.70p 0.70p 0.62p 0.70p 14716
11/07/2018 0.70p 0.70p 0.70p 0.70p 0
10/07/2018 0.70p 0.78p 0.70p 0.70p 50000
09/07/2018 0.70p 0.70p 0.70p 0.70p 0
06/07/2018 0.70p 0.70p 0.70p 0.70p 0
05/07/2018 0.70p 0.70p 0.70p 0.70p 0
04/07/2018 0.70p 0.70p 0.70p 0.70p 0
03/07/2018 0.70p 0.78p 0.70p 0.70p 26240
02/07/2018 0.70p 0.70p 0.70p 0.70p 0
29/06/2018 0.70p 0.70p 0.70p 0.70p 0
28/06/2018 0.70p 0.70p 0.70p 0.70p 0
27/06/2018 0.70p 0.70p 0.65p 0.70p 83280
26/06/2018 0.70p 0.70p 0.70p 0.70p 0
25/06/2018 0.70p 0.70p 0.70p 0.70p 0
22/06/2018 0.70p 0.70p 0.70p 0.70p 0
21/06/2018 0.70p 0.70p 0.70p 0.70p 0
20/06/2018 0.70p 0.70p 0.70p 0.70p 0
19/06/2018 0.80p 0.80p 0.70p 0.70p 81684
18/06/2018 0.80p 0.80p 0.75p 0.80p 300000
15/06/2018 0.80p 0.80p 0.75p 0.80p 98579
14/06/2018 0.80p 0.80p 0.80p 0.80p 0
13/06/2018 0.80p 0.80p 0.75p 0.80p 3800
12/06/2018 0.80p 0.80p 0.80p 0.80p 0
11/06/2018 0.80p 0.84p 0.80p 0.80p 117502
08/06/2018 0.80p 0.84p 0.80p 0.80p 50000
07/06/2018 0.80p 0.85p 0.75p 0.80p 0
06/06/2018 0.80p 0.80p 0.80p 0.80p 0
05/06/2018 0.80p 0.85p 0.73p 0.80p 100880
04/06/2018 0.90p 0.90p 0.72p 0.80p 202473
01/06/2018 0.80p 1.25p 0.80p 0.90p 1075160
31/05/2018 0.80p 0.80p 0.80p 0.80p 0
30/05/2018 0.80p 0.80p 0.80p 0.80p 0
29/05/2018 0.80p 0.80p 0.80p 0.80p 0
25/05/2018 0.95p 0.95p 0.80p 0.80p 144969
24/05/2018 1.03p 1.03p 0.92p 0.95p 28047
23/05/2018 1.03p 1.03p 1.03p 1.03p 0
22/05/2018 1.03p 1.03p 0.92p 1.03p 25471
21/05/2018 1.10p 1.10p 0.95p 1.03p 326450
18/05/2018 1.08p 1.20p 0.98p 1.10p 1015527
17/05/2018 1.40p 1.43p 0.93p 1.08p 2822802
16/05/2018 0.85p 1.59p 0.70p 1.40p 3802501
15/05/2018 1.08p 1.08p 0.81p 0.85p 177103
14/05/2018 0.55p 1.69p 0.55p 1.08p 3407690
11/05/2018 0.43p 0.60p 0.43p 0.55p 1115760
10/05/2018 0.43p 0.43p 0.43p 0.43p 0
09/05/2018 0.43p 0.43p 0.43p 0.43p 0
08/05/2018 0.43p 0.43p 0.37p 0.43p 10000
04/05/2018 0.43p 0.43p 0.43p 0.43p 0
03/05/2018 0.43p 0.43p 0.43p 0.43p 0
02/05/2018 0.43p 0.49p 0.43p 0.43p 2051
01/05/2018 0.43p 0.43p 0.43p 0.43p 0
30/04/2018 0.43p 0.49p 0.43p 0.43p 28855
27/04/2018 0.43p 0.43p 0.43p 0.43p 0
26/04/2018 0.43p 0.43p 0.43p 0.43p 0
25/04/2018 0.43p 0.43p 0.43p 0.43p 0
24/04/2018 0.43p 0.43p 0.43p 0.43p 0
23/04/2018 0.43p 0.49p 0.43p 0.43p 80000
20/04/2018 0.43p 0.43p 0.43p 0.43p 0
19/04/2018 0.43p 0.43p 0.43p 0.43p 0
18/04/2018 0.43p 0.43p 0.43p 0.43p 0
17/04/2018 0.43p 0.47p 0.43p 0.43p 412766
16/04/2018 0.43p 0.43p 0.36p 0.43p 18364
13/04/2018 0.43p 0.43p 0.43p 0.43p 0
12/04/2018 0.43p 0.47p 0.36p 0.43p 50846
11/04/2018 0.43p 0.43p 0.36p 0.43p 14643
10/04/2018 0.43p 0.43p 0.43p 0.43p 0
09/04/2018 0.43p 0.43p 0.43p 0.43p 0
06/04/2018 0.43p 0.43p 0.43p 0.43p 0
05/04/2018 0.43p 0.43p 0.43p 0.43p 0
04/04/2018 0.43p 0.43p 0.43p 0.43p 0
03/04/2018 0.40p 0.44p 0.36p 0.43p 250125
29/03/2018 0.40p 0.44p 0.36p 0.40p 87092
28/03/2018 0.38p 0.40p 0.38p 0.40p 999999
27/03/2018 0.45p 0.45p 0.31p 0.38p 863898
26/03/2018 0.45p 0.45p 0.40p 0.45p 250000
23/03/2018 0.45p 0.45p 0.45p 0.45p 0
22/03/2018 0.45p 0.45p 0.45p 0.45p 0
21/03/2018 0.45p 0.45p 0.45p 0.45p 0
20/03/2018 0.45p 0.45p 0.45p 0.45p 0
19/03/2018 0.45p 0.45p 0.45p 0.45p 0
16/03/2018 0.45p 0.45p 0.45p 0.45p 0
15/03/2018 0.45p 0.45p 0.45p 0.45p 0
14/03/2018 0.45p 0.45p 0.45p 0.45p 0
13/03/2018 0.45p 0.45p 0.42p 0.45p 760
12/03/2018 0.45p 0.45p 0.45p 0.45p 0
09/03/2018 0.45p 0.45p 0.45p 0.45p 0
08/03/2018 0.45p 0.45p 0.45p 0.45p 0
07/03/2018 0.45p 0.45p 0.42p 0.45p 2487
06/03/2018 0.45p 0.45p 0.45p 0.45p 0
05/03/2018 0.45p 0.45p 0.45p 0.45p 0
02/03/2018 0.45p 0.45p 0.45p 0.45p 0
01/03/2018 0.45p 0.45p 0.45p 0.45p 0
28/02/2018 0.45p 0.45p 0.45p 0.45p 0
27/02/2018 0.45p 0.45p 0.45p 0.45p 0
26/02/2018 0.45p 0.45p 0.42p 0.45p 5700
23/02/2018 0.45p 0.46p 0.45p 0.45p 3163
22/02/2018 0.45p 0.45p 0.45p 0.45p 0
21/02/2018 0.45p 0.45p 0.45p 0.45p 0
20/02/2018 0.45p 0.45p 0.42p 0.45p 125502
19/02/2018 0.45p 0.45p 0.45p 0.45p 0
16/02/2018 0.45p 0.45p 0.45p 0.45p 0
15/02/2018 0.45p 0.45p 0.42p 0.45p 6000
14/02/2018 0.45p 0.45p 0.45p 0.45p 0
13/02/2018 0.45p 0.45p 0.45p 0.45p 0
12/02/2018 0.45p 0.45p 0.45p 0.45p 0
09/02/2018 0.45p 0.47p 0.45p 0.45p 200000
08/02/2018 0.45p 0.45p 0.45p 0.45p 0
07/02/2018 0.45p 0.47p 0.45p 0.45p 82837
06/02/2018 0.45p 0.45p 0.45p 0.45p 0
05/02/2018 0.45p 0.45p 0.45p 0.45p 0
02/02/2018 0.45p 0.45p 0.45p 0.45p 0
01/02/2018 0.45p 0.45p 0.45p 0.45p 0
31/01/2018 0.45p 0.45p 0.45p 0.45p 0
30/01/2018 0.45p 0.47p 0.43p 0.45p 29263
29/01/2018 0.45p 0.45p 0.45p 0.45p 0

*Close Price adjusted for both dividends and splits