Ross Group (RGP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/02/2018 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
26/01/2018 0.45p 0.45p 0.45p 0.45p 0
25/01/2018 0.45p 0.45p 0.43p 0.45p 123123
24/01/2018 0.45p 0.45p 0.45p 0.45p 0
23/01/2018 0.45p 0.45p 0.43p 0.45p 182681
22/01/2018 0.53p 0.53p 0.45p 0.45p 227265
19/01/2018 0.53p 0.53p 0.45p 0.53p 9045
18/01/2018 0.53p 0.53p 0.53p 0.53p 0
17/01/2018 0.53p 0.53p 0.45p 0.53p 19000
16/01/2018 0.53p 0.53p 0.53p 0.53p 0
15/01/2018 0.53p 0.53p 0.53p 0.53p 0
12/01/2018 0.53p 0.53p 0.53p 0.53p 0
11/01/2018 0.53p 0.53p 0.53p 0.53p 0
10/01/2018 0.53p 0.53p 0.53p 0.53p 0
09/01/2018 0.53p 0.53p 0.53p 0.53p 0
08/01/2018 0.53p 0.53p 0.53p 0.53p 0
05/01/2018 0.53p 0.53p 0.53p 0.53p 0
04/01/2018 0.53p 0.53p 0.45p 0.53p 2280
03/01/2018 0.53p 0.53p 0.53p 0.53p 0
02/01/2018 0.55p 0.55p 0.50p 0.53p 60000
29/12/2017 0.55p 0.55p 0.55p 0.55p 0
28/12/2017 0.55p 0.55p 0.46p 0.55p 400360
27/12/2017 0.55p 0.55p 0.52p 0.55p 222222
22/12/2017 0.55p 0.55p 0.55p 0.55p 0
21/12/2017 0.55p 0.55p 0.55p 0.55p 0
20/12/2017 0.55p 0.55p 0.55p 0.55p 0
19/12/2017 0.55p 0.55p 0.55p 0.55p 0
18/12/2017 0.55p 0.55p 0.52p 0.55p 132105
15/12/2017 0.55p 0.55p 0.55p 0.55p 0
14/12/2017 0.55p 0.55p 0.52p 0.55p 21873
13/12/2017 0.55p 0.55p 0.55p 0.55p 32961
12/12/2017 0.55p 0.55p 0.52p 0.55p 314546
11/12/2017 0.55p 0.58p 0.52p 0.55p 156701
08/12/2017 0.65p 0.65p 0.40p 0.55p 2120554
07/12/2017 0.68p 0.68p 0.61p 0.65p 994195
06/12/2017 1.00p 1.00p 0.70p 0.73p 165000
05/12/2017 1.00p 1.00p 1.00p 1.00p -44694
04/12/2017 0.90p 1.29p 0.90p 1.00p 2073119
01/12/2017 0.78p 1.20p 0.78p 0.90p 1616241
30/11/2017 0.73p 0.90p 0.65p 0.75p 1443618
29/11/2017 0.48p 0.73p 0.48p 0.73p 2804523
28/11/2017 0.48p 0.48p 0.48p 0.48p 0
27/11/2017 0.48p 0.48p 0.48p 0.48p 0
24/11/2017 0.48p 0.48p 0.48p 0.48p 0
23/11/2017 0.70p 0.70p 0.48p 0.48p 166712
22/11/2017 0.70p 0.70p 0.65p 0.70p 684
21/11/2017 0.70p 0.70p 0.70p 0.70p 0
20/11/2017 0.70p 0.70p 0.65p 0.70p 6000
17/11/2017 0.70p 0.70p 0.65p 0.70p 5000
16/11/2017 0.70p 0.70p 0.70p 0.70p 0
15/11/2017 0.70p 0.70p 0.70p 0.70p 0
14/11/2017 0.70p 0.70p 0.70p 0.70p 0
13/11/2017 0.70p 0.70p 0.65p 0.70p 470
10/11/2017 0.70p 0.70p 0.70p 0.70p 0
09/11/2017 0.70p 0.74p 0.65p 0.70p 9296
08/11/2017 0.70p 0.70p 0.70p 0.70p 0
07/11/2017 0.70p 0.70p 0.70p 0.70p 0
06/11/2017 0.70p 0.70p 0.70p 0.70p 0
03/11/2017 0.70p 0.70p 0.70p 0.70p 0
02/11/2017 0.70p 0.70p 0.70p 0.70p 0
01/11/2017 0.70p 0.70p 0.70p 0.70p 0
31/10/2017 0.70p 0.70p 0.70p 0.70p 0
30/10/2017 0.70p 0.70p 0.70p 0.70p 0
27/10/2017 0.70p 0.70p 0.70p 0.70p 0
26/10/2017 0.70p 0.70p 0.70p 0.70p 0
25/10/2017 0.70p 0.70p 0.65p 0.70p 1482
24/10/2017 0.70p 0.70p 0.70p 0.70p 0
23/10/2017 0.70p 0.70p 0.70p 0.70p 0
20/10/2017 0.70p 0.70p 0.70p 0.70p 0
19/10/2017 0.70p 0.74p 0.70p 0.70p 817
18/10/2017 0.70p 0.70p 0.70p 0.70p 0
17/10/2017 0.70p 0.70p 0.70p 0.70p 0
16/10/2017 0.70p 0.70p 0.70p 0.70p 0
13/10/2017 0.70p 0.70p 0.70p 0.70p 0
12/10/2017 0.70p 0.70p 0.70p 0.70p 0
11/10/2017 0.70p 0.70p 0.70p 0.70p 0
10/10/2017 0.70p 0.70p 0.70p 0.70p 0
09/10/2017 0.73p 0.73p 0.70p 0.70p 295349
06/10/2017 0.73p 0.73p 0.73p 0.73p 0
05/10/2017 0.73p 0.73p 0.73p 0.73p 0
04/10/2017 0.73p 0.73p 0.73p 0.73p 0
03/10/2017 0.73p 0.73p 0.73p 0.73p 0
02/10/2017 0.73p 0.73p 0.73p 0.73p 0
29/09/2017 0.73p 0.73p 0.73p 0.73p 0
28/09/2017 0.73p 0.73p 0.73p 0.73p 0
27/09/2017 0.73p 0.73p 0.73p 0.73p 10000
26/09/2017 0.73p 0.73p 0.73p 0.73p 0
25/09/2017 0.73p 0.73p 0.73p 0.73p 0
22/09/2017 0.73p 0.73p 0.73p 0.73p 0
21/09/2017 0.73p 0.73p 0.73p 0.73p 0
20/09/2017 0.73p 0.73p 0.73p 0.73p 0
19/09/2017 0.73p 0.73p 0.73p 0.73p 0
18/09/2017 0.73p 0.73p 0.73p 0.73p 6677
15/09/2017 0.73p 0.73p 0.73p 0.73p 0
14/09/2017 0.73p 0.73p 0.73p 0.73p 0
13/09/2017 0.73p 0.73p 0.73p 0.73p 0
12/09/2017 0.73p 0.73p 0.73p 0.73p 0
11/09/2017 0.73p 0.73p 0.73p 0.73p 13687
08/09/2017 0.73p 0.73p 0.73p 0.73p 7500
07/09/2017 0.73p 0.73p 0.73p 0.73p 25210
06/09/2017 0.73p 0.73p 0.73p 0.73p 0
05/09/2017 0.73p 0.73p 0.73p 0.73p 750
04/09/2017 0.73p 0.73p 0.73p 0.73p 0
01/09/2017 0.73p 0.73p 0.73p 0.73p 150456
31/08/2017 0.73p 0.73p 0.73p 0.73p 13500
30/08/2017 0.70p 0.73p 0.70p 0.73p 100000
29/08/2017 0.73p 0.73p 0.70p 0.70p 150000
25/08/2017 0.65p 0.70p 0.65p 0.70p 178977
24/08/2017 0.65p 0.65p 0.65p 0.65p 0
23/08/2017 0.65p 0.65p 0.65p 0.65p 0
22/08/2017 0.65p 0.65p 0.65p 0.65p 0
21/08/2017 0.65p 0.65p 0.65p 0.65p 11780
18/08/2017 0.65p 0.65p 0.65p 0.65p 11340
17/08/2017 0.65p 0.65p 0.65p 0.65p 581
16/08/2017 0.65p 0.65p 0.65p 0.65p 0
15/08/2017 0.65p 0.65p 0.65p 0.65p 0
14/08/2017 0.65p 0.65p 0.65p 0.65p 0
11/08/2017 0.65p 0.65p 0.65p 0.65p 0
10/08/2017 0.65p 0.65p 0.65p 0.65p 0
09/08/2017 0.65p 0.65p 0.65p 0.65p 0
08/08/2017 0.65p 0.65p 0.65p 0.65p 0
07/08/2017 0.65p 0.65p 0.65p 0.65p 5000
04/08/2017 0.65p 0.65p 0.65p 0.65p 0
03/08/2017 0.65p 0.65p 0.65p 0.65p 0
02/08/2017 0.65p 0.65p 0.65p 0.65p 100
01/08/2017 0.65p 0.65p 0.65p 0.65p 0
31/07/2017 0.65p 0.65p 0.65p 0.65p 25310
28/07/2017 0.65p 0.65p 0.65p 0.65p 0
27/07/2017 0.65p 0.65p 0.65p 0.65p 0
26/07/2017 0.65p 0.65p 0.65p 0.65p 0
25/07/2017 0.68p 0.68p 0.63p 0.65p 332370
24/07/2017 0.68p 0.68p 0.68p 0.68p 4900
21/07/2017 0.68p 0.68p 0.68p 0.68p 0
20/07/2017 0.68p 0.68p 0.68p 0.68p 0
19/07/2017 0.68p 0.68p 0.68p 0.68p 2394
18/07/2017 0.68p 0.68p 0.68p 0.68p 0
17/07/2017 0.68p 0.68p 0.68p 0.68p 0
14/07/2017 0.68p 0.68p 0.68p 0.68p 0
13/07/2017 0.68p 0.68p 0.68p 0.68p 0
12/07/2017 0.68p 0.68p 0.68p 0.68p 0
11/07/2017 0.68p 0.68p 0.68p 0.68p 0
10/07/2017 0.68p 0.68p 0.65p 0.68p 347656
07/07/2017 0.68p 0.68p 0.68p 0.68p 0
06/07/2017 0.70p 0.70p 0.68p 0.68p 0
05/07/2017 0.68p 0.68p 0.68p 0.68p 7410
04/07/2017 0.68p 0.68p 0.68p 0.68p 30130
03/07/2017 0.70p 0.70p 0.68p 0.68p 169438
30/06/2017 0.70p 0.70p 0.70p 0.70p 10000
29/06/2017 0.70p 0.70p 0.70p 0.70p 320
28/06/2017 0.70p 0.70p 0.70p 0.70p 2400
27/06/2017 0.70p 0.70p 0.70p 0.70p 0
26/06/2017 0.70p 0.70p 0.70p 0.70p 3252
23/06/2017 0.70p 0.70p 0.70p 0.70p 0
22/06/2017 0.70p 0.70p 0.70p 0.70p 0
21/06/2017 0.70p 0.70p 0.70p 0.70p 0
20/06/2017 0.70p 0.70p 0.70p 0.70p 0
19/06/2017 0.70p 0.70p 0.70p 0.70p 0
16/06/2017 0.70p 0.70p 0.70p 0.70p 0
15/06/2017 0.70p 0.70p 0.70p 0.70p 0
14/06/2017 0.70p 0.70p 0.70p 0.70p 0
13/06/2017 0.70p 0.70p 0.70p 0.70p 0
12/06/2017 0.70p 0.70p 0.70p 0.70p 0
09/06/2017 0.70p 0.70p 0.70p 0.70p 0
08/06/2017 0.70p 0.70p 0.70p 0.70p 0
07/06/2017 0.70p 0.70p 0.62p 0.70p 32
06/06/2017 0.70p 0.70p 0.70p 0.70p 0
05/06/2017 0.70p 0.70p 0.70p 0.70p 0
02/06/2017 0.70p 0.70p 0.70p 0.70p 0
01/06/2017 0.70p 0.70p 0.70p 0.70p 0
31/05/2017 0.70p 0.70p 0.70p 0.70p 0
30/05/2017 0.70p 0.70p 0.70p 0.70p 0
26/05/2017 0.70p 0.70p 0.70p 0.70p 0
25/05/2017 0.70p 0.70p 0.62p 0.70p 160
24/05/2017 0.70p 0.70p 0.62p 0.70p 200
23/05/2017 0.70p 0.70p 0.62p 0.70p 6760
22/05/2017 0.70p 0.75p 0.70p 0.70p 20000
19/05/2017 0.70p 0.70p 0.70p 0.70p 0
18/05/2017 0.70p 0.70p 0.70p 0.70p 0
17/05/2017 0.70p 0.70p 0.62p 0.70p 1900
16/05/2017 0.70p 0.70p 0.70p 0.70p 0
15/05/2017 0.70p 0.70p 0.70p 0.70p 0
12/05/2017 0.70p 0.70p 0.70p 0.70p 0
11/05/2017 0.70p 0.70p 0.70p 0.70p 0
10/05/2017 0.70p 0.70p 0.70p 0.70p 0
09/05/2017 0.70p 0.70p 0.70p 0.70p 0
08/05/2017 0.70p 0.70p 0.70p 0.70p 0
05/05/2017 0.70p 0.70p 0.70p 0.70p 0
04/05/2017 0.70p 0.70p 0.70p 0.70p 0
03/05/2017 0.70p 0.70p 0.62p 0.70p 5170
02/05/2017 0.70p 0.70p 0.62p 0.70p 5618
28/04/2017 0.70p 0.75p 0.70p 0.70p 11887

*Close Price adjusted for both dividends and splits