Rosebank Industries NPV (Reg S) (ROSE) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rosebank Industries NPV (Reg S)

Date Open High Low Close* Volume
05/12/2025 339.00p 340.16p 331.00p 333.00p 388037
04/12/2025 347.00p 347.00p 330.00p 336.00p 263057
03/12/2025 345.00p 345.00p 335.91p 337.00p 62363
02/12/2025 349.00p 349.00p 339.00p 345.00p 60099
01/12/2025 341.00p 349.00p 338.00p 341.00p 407363
28/11/2025 342.00p 350.00p 342.00p 343.00p 96439
27/11/2025 345.00p 350.00p 340.00p 349.00p 159264
26/11/2025 348.00p 351.00p 344.00p 345.00p 676370
25/11/2025 345.00p 351.00p 345.00p 349.00p 283112
24/11/2025 345.00p 352.00p 344.00p 348.00p 280761
21/11/2025 340.00p 349.00p 330.00p 343.00p 422836
20/11/2025 343.00p 352.00p 341.00p 344.00p 256258
19/11/2025 340.00p 350.00p 333.86p 347.00p 495843
18/11/2025 343.00p 343.00p 332.00p 337.00p 237370
17/11/2025 333.00p 345.00p 332.00p 337.00p 456352
14/11/2025 343.00p 347.49p 333.00p 339.00p 383391
13/11/2025 349.00p 354.30p 340.00p 348.00p 175799
12/11/2025 359.00p 359.00p 351.00p 351.00p 56859
11/11/2025 355.00p 358.50p 353.00p 356.00p 291322
10/11/2025 348.00p 358.00p 348.00p 358.00p 429656
07/11/2025 352.00p 358.00p 340.00p 355.00p 401814
06/11/2025 346.00p 363.00p 346.00p 352.00p 143025
05/11/2025 346.00p 361.00p 344.81p 361.00p 858942
04/11/2025 350.00p 350.50p 343.00p 347.00p 645096
03/11/2025 351.00p 355.90p 343.00p 353.00p 410253
31/10/2025 341.00p 352.00p 331.00p 346.00p 227106
30/10/2025 333.00p 342.00p 333.00p 338.00p 433723
29/10/2025 335.00p 340.00p 334.00p 336.00p 218834
28/10/2025 340.00p 340.00p 334.00p 340.00p 78766
27/10/2025 335.00p 340.00p 334.00p 336.00p 819946
24/10/2025 342.00p 342.00p 336.00p 338.00p 36079
23/10/2025 343.00p 343.00p 337.00p 342.00p 251508
22/10/2025 334.00p 345.00p 334.00p 343.00p 319104
21/10/2025 332.00p 350.00p 331.00p 340.00p 1044516
20/10/2025 330.00p 340.00p 330.00p 333.00p 1284986
17/10/2025 337.00p 338.18p 330.00p 331.00p 435040
16/10/2025 340.00p 341.00p 335.00p 339.00p 136371
15/10/2025 338.00p 343.00p 336.00p 340.00p 677950
14/10/2025 350.00p 350.00p 335.00p 339.00p 375360
13/10/2025 345.00p 354.00p 340.00p 350.00p 344477
10/10/2025 334.00p 351.00p 333.00p 351.00p 572370
09/10/2025 345.00p 348.00p 330.00p 337.00p 2469983
08/10/2025 347.00p 352.00p 342.00p 342.00p 452191
07/10/2025 357.00p 357.00p 346.00p 349.00p 84027
06/10/2025 358.00p 358.50p 355.00p 356.00p 359719
03/10/2025 358.00p 363.00p 357.00p 358.00p 800254
02/10/2025 369.00p 369.00p 359.00p 363.00p 1109015
01/10/2025 365.00p 365.00p 360.00p 362.00p 972852
30/09/2025 360.00p 365.00p 350.00p 363.00p 1593464
29/09/2025 356.00p 357.00p 347.00p 357.00p 373535
26/09/2025 345.00p 357.00p 345.00p 355.00p 1341414
25/09/2025 339.00p 354.00p 339.00p 349.00p 1253831
24/09/2025 337.00p 338.00p 336.26p 338.00p 248752
23/09/2025 337.00p 337.90p 336.00p 337.00p 104892
22/09/2025 338.00p 339.80p 336.50p 337.00p 23500
19/09/2025 338.00p 340.00p 337.00p 338.00p 88488
18/09/2025 338.00p 339.80p 337.00p 338.00p 117128
17/09/2025 339.50p 339.50p 335.00p 337.00p 143269
16/09/2025 328.50p 336.00p 328.50p 339.00p 3474340
15/09/2025 328.50p 337.00p 327.00p 336.00p 448532
12/09/2025 327.00p 328.80p 325.00p 327.00p 2429053
11/09/2025 327.00p 327.00p 325.00p 326.00p 583829
10/09/2025 327.00p 327.00p 325.00p 325.00p 395309
09/09/2025 327.00p 327.80p 325.11p 326.00p 236353
08/09/2025 328.00p 328.00p 327.00p 328.00p 85893
05/09/2025 328.50p 329.00p 326.98p 328.00p 128580
04/09/2025 332.50p 332.50p 327.00p 328.50p 112748
03/09/2025 332.50p 334.00p 330.00p 332.50p 65543
02/09/2025 334.00p 334.00p 333.00p 334.00p 31791
01/09/2025 334.00p 334.00p 333.00p 334.00p 108774
29/08/2025 336.50p 336.50p 333.00p 334.00p 53779
28/08/2025 338.50p 339.50p 335.00p 335.00p 268777
27/08/2025 338.50p 339.70p 337.30p 337.00p 612959
26/08/2025 338.50p 339.70p 337.00p 339.00p 1153126
22/08/2025 338.50p 338.50p 336.50p 338.50p 45267
21/08/2025 338.50p 338.50p 337.00p 338.50p 185041
20/08/2025 339.00p 340.00p 337.00p 337.00p 342452
19/08/2025 339.00p 339.00p 338.00p 339.00p 32728
18/08/2025 339.00p 340.00p 338.00p 339.00p 34600
15/08/2025 339.00p 340.00p 338.50p 339.00p 35305
14/08/2025 342.50p 342.50p 330.00p 338.00p 186413
13/08/2025 342.50p 343.00p 340.00p 342.50p 68756
12/08/2025 341.00p 345.00p 340.00p 340.00p 221327
11/08/2025 345.00p 345.80p 341.50p 343.00p 207322
08/08/2025 348.50p 349.50p 344.00p 345.00p 273477
07/08/2025 348.00p 350.58p 345.00p 345.00p 1157956
06/08/2025 340.00p 350.00p 338.00p 350.00p 390549
05/08/2025 340.00p 342.00p 338.55p 340.00p 222528
04/08/2025 340.00p 342.00p 338.55p 340.00p 731184
01/08/2025 329.00p 345.00p 329.00p 340.00p 814592
31/07/2025 323.50p 331.25p 323.50p 330.00p 292586
30/07/2025 320.00p 322.50p 319.15p 322.50p 62411
29/07/2025 319.00p 320.00p 318.00p 320.00p 508176
28/07/2025 319.00p 319.50p 318.00p 318.00p 187505
25/07/2025 322.00p 323.00p 318.35p 319.00p 390965
24/07/2025 322.50p 324.00p 320.25p 322.00p 158220
23/07/2025 319.00p 323.55p 319.00p 322.50p 680857
22/07/2025 318.50p 320.32p 317.00p 319.00p 1789509
21/07/2025 318.00p 320.00p 316.00p 317.00p 606978
18/07/2025 315.50p 317.40p 314.00p 316.00p 1268548
17/07/2025 315.00p 316.00p 313.00p 315.00p 5060431
16/07/2025 315.00p 316.00p 313.00p 315.00p 1720192
15/07/2025 316.50p 316.50p 313.00p 313.00p 337527
14/07/2025 317.50p 319.00p 315.00p 317.00p 115840
11/07/2025 318.00p 318.50p 316.00p 316.00p 225305
10/07/2025 318.00p 318.50p 315.00p 315.00p 517950
09/07/2025 318.50p 320.00p 316.05p 317.00p 1552232
08/07/2025 318.50p 319.70p 315.00p 315.00p 303648
07/07/2025 324.00p 324.00p 315.00p 318.00p 1461091
04/07/2025 327.50p 330.00p 320.00p 324.00p 535015
03/07/2025 335.00p 335.00p 325.00p 328.00p 6192800
02/07/2025 337.50p 340.00p 335.00p 337.50p 346410
01/07/2025 338.50p 340.00p 337.00p 338.50p 94476
30/06/2025 338.50p 342.00p 337.00p 337.00p 326139
27/06/2025 338.50p 340.00p 338.50p 340.00p 181178
26/06/2025 341.00p 341.40p 339.00p 339.50p 86542
25/06/2025 341.50p 342.10p 338.50p 340.00p 321597
24/06/2025 339.00p 343.25p 337.50p 341.50p 194840
23/06/2025 328.50p 335.00p 327.00p 333.50p 302675
20/06/2025 329.00p 329.00p 327.00p 328.50p 59248
19/06/2025 329.00p 329.50p 328.00p 329.00p 24328
18/06/2025 329.00p 329.01p 328.00p 329.00p 144568
17/06/2025 329.00p 330.00p 328.50p 330.00p 547146
16/06/2025 332.50p 332.50p 325.00p 330.00p 296256
13/06/2025 335.00p 339.00p 328.00p 328.00p 598058
12/06/2025 345.00p 348.50p 333.00p 340.00p 407259
11/06/2025 345.00p 380.00p 345.00p 350.00p 2221799
10/06/2025 645.00p 645.00p 645.00p 645.00p 0
09/06/2025 645.00p 645.00p 300.00p 645.00p -225000
06/06/2025 645.00p 645.00p 645.00p 645.00p 0
05/06/2025 645.00p 645.00p 645.00p 645.00p 0
04/06/2025 645.00p 645.00p 645.00p 645.00p 0
03/06/2025 645.00p 645.00p 645.00p 645.00p 0
02/06/2025 645.00p 660.00p 625.00p 645.00p 0
30/05/2025 630.00p 660.00p 630.00p 645.00p 1147
29/05/2025 625.00p 640.00p 625.00p 630.00p 882
28/05/2025 625.00p 639.00p 618.00p 625.00p 665
27/05/2025 620.00p 638.00p 610.00p 625.00p 2026
23/05/2025 620.00p 627.90p 617.00p 620.00p 696
22/05/2025 620.00p 630.00p 615.00p 620.00p 5099
21/05/2025 620.00p 625.00p 612.00p 620.00p 4120
20/05/2025 625.00p 630.00p 620.00p 620.00p 11124
19/05/2025 625.00p 630.00p 625.00p 625.00p 764
16/05/2025 625.00p 630.00p 625.00p 630.00p 5332
15/05/2025 605.00p 630.00p 605.00p 630.00p 30848
14/05/2025 605.00p 620.00p 602.00p 620.00p 6205
13/05/2025 605.00p 608.00p 605.00p 605.00p 620
12/05/2025 585.00p 605.00p 585.00p 605.00p 7489
09/05/2025 590.00p 590.00p 585.00p 585.00p 3450
08/05/2025 590.00p 596.19p 590.00p 590.00p 55421
07/05/2025 590.00p 596.00p 581.00p 590.00p 26226
06/05/2025 590.00p 596.00p 585.00p 590.00p 6233
02/05/2025 580.00p 590.00p 580.00p 590.00p 88900
01/05/2025 570.00p 584.00p 570.00p 580.00p 1571
30/04/2025 560.00p 574.00p 560.00p 570.00p 5190
29/04/2025 540.00p 565.00p 540.00p 560.00p 18579
28/04/2025 525.00p 549.00p 525.00p 540.00p 19127
25/04/2025 525.00p 535.00p 510.00p 525.00p 38558
24/04/2025 520.00p 525.00p 511.00p 525.00p 1528
23/04/2025 520.00p 529.00p 516.20p 520.00p 3686
22/04/2025 520.00p 520.00p 516.50p 520.00p 481
17/04/2025 520.00p 520.00p 517.00p 520.00p 1259
16/04/2025 520.00p 529.00p 511.00p 520.00p 298
15/04/2025 515.00p 520.00p 505.00p 520.00p 8522
14/04/2025 510.00p 529.00p 500.00p 515.00p 5699
11/04/2025 510.00p 517.40p 500.00p 510.00p 38005
10/04/2025 505.00p 520.00p 501.50p 510.00p 167653
09/04/2025 475.00p 509.00p 475.00p 500.00p 54006
08/04/2025 495.00p 500.00p 482.00p 490.00p 41371
07/04/2025 490.00p 490.00p 450.00p 490.00p 11055
04/04/2025 515.00p 515.00p 480.00p 480.00p 12671
03/04/2025 535.00p 535.00p 510.00p 515.00p 10772
02/04/2025 535.00p 535.00p 533.00p 535.00p 2522
01/04/2025 535.00p 540.00p 530.00p 534.00p 40250
31/03/2025 535.00p 540.00p 535.00p 540.00p 20883
28/03/2025 575.00p 575.00p 502.50p 535.00p 50154
27/03/2025 630.00p 630.00p 575.00p 575.00p 14175
26/03/2025 630.00p 630.00p 620.00p 630.00p 2381
25/03/2025 630.00p 630.00p 625.00p 630.00p 5465
24/03/2025 625.00p 630.00p 620.00p 630.00p 3313
21/03/2025 627.50p 628.00p 620.00p 625.00p 2980
20/03/2025 627.50p 627.50p 625.00p 625.00p 10678
19/03/2025 627.50p 628.20p 625.00p 627.50p 7493
18/03/2025 627.50p 629.65p 600.00p 627.50p 9493
17/03/2025 627.50p 630.00p 627.50p 627.50p 1347
14/03/2025 622.50p 634.90p 621.00p 627.50p 31332
13/03/2025 622.50p 625.00p 620.00p 622.50p 18944
12/03/2025 710.00p 730.00p 620.00p 625.00p 44340
11/03/2025 760.00p 720.00p 720.00p 720.00p 0
10/03/2025 760.00p 720.00p 720.00p 720.00p 0
07/03/2025 760.00p 720.00p 720.00p 720.00p 0
06/03/2025 760.00p 720.00p 720.00p 720.00p 0
05/03/2025 760.00p 720.00p 720.00p 720.00p 0
04/03/2025 760.00p 760.00p 720.00p 720.00p 0
03/03/2025 760.00p 720.00p 720.00p 720.00p 0
28/02/2025 760.00p 720.00p 720.00p 720.00p 0
27/02/2025 760.00p 760.00p 720.00p 720.00p 0
26/02/2025 760.00p 720.00p 720.00p 720.00p 0
25/02/2025 760.00p 760.00p 720.00p 720.00p 0
24/02/2025 760.00p 720.00p 720.00p 720.00p 0

*Close Price adjusted for both dividends and splits