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
22/12/2009 437.50p 437.50p 380.00p 387.50p 4133
21/12/2009 437.50p 437.50p 425.00p 437.50p 469
18/12/2009 437.50p 437.50p 425.00p 437.50p 1945
17/12/2009 450.00p 450.00p 429.30p 437.50p 446
16/12/2009 450.00p 450.00p 437.50p 450.00p 2052
15/12/2009 450.00p 460.00p 425.00p 450.00p 3854
14/12/2009 450.00p 469.00p 425.00p 450.00p 3501
11/12/2009 450.00p 474.50p 442.50p 450.00p 281
10/12/2009 450.00p 474.50p 442.30p 450.00p 867
09/12/2009 450.00p 465.00p 442.50p 450.00p 795
08/12/2009 450.00p 474.50p 450.00p 450.00p 15
07/12/2009 450.00p 475.00p 440.00p 450.00p 2012
04/12/2009 475.00p 475.00p 450.00p 450.00p 2110
03/12/2009 475.00p 481.30p 465.00p 475.00p 950
02/12/2009 462.50p 475.00p 450.00p 475.00p 2107
01/12/2009 462.50p 474.00p 437.50p 462.50p 643
30/11/2009 462.50p 474.00p 438.50p 462.50p 387
27/11/2009 487.50p 500.00p 440.00p 462.50p 5130
26/11/2009 500.00p 504.80p 480.00p 500.00p 3620
25/11/2009 500.00p 510.00p 480.00p 500.00p 2239
24/11/2009 500.00p 514.00p 480.00p 500.00p 4356
23/11/2009 500.00p 520.00p 475.50p 500.00p 3145
20/11/2009 500.00p 514.50p 475.50p 500.00p 2109
19/11/2009 462.50p 550.00p 462.50p 500.00p 28966
18/11/2009 437.50p 500.00p 437.50p 487.50p 9917
17/11/2009 437.50p 449.80p 425.00p 437.50p 6731
16/11/2009 400.00p 442.30p 400.00p 437.50p 4761
13/11/2009 387.50p 400.00p 375.00p 387.50p 6533
12/11/2009 387.50p 397.50p 387.50p 387.50p 297
11/11/2009 390.00p 399.80p 380.00p 387.50p 6621
10/11/2009 390.00p 391.00p 380.00p 390.00p 2579
09/11/2009 387.50p 392.00p 381.30p 390.00p 3220
06/11/2009 387.50p 387.50p 375.00p 387.50p 126
05/11/2009 387.50p 390.00p 375.00p 387.50p 12426
04/11/2009 387.50p 387.50p 375.30p 387.50p 1940
03/11/2009 387.50p 387.50p 375.00p 387.50p 2246
02/11/2009 387.50p 387.50p 380.00p 387.50p 250
30/10/2009 387.50p 390.00p 387.50p 387.50p 148
29/10/2009 387.50p 399.80p 387.50p 387.50p 766
28/10/2009 387.50p 391.00p 387.50p 387.50p 87
27/10/2009 387.50p 400.00p 387.50p 387.50p 4259
26/10/2009 387.50p 395.00p 387.50p 387.50p 800
23/10/2009 387.50p 387.50p 387.50p 387.50p 0
22/10/2009 387.50p 387.50p 383.00p 387.50p 250
21/10/2009 400.00p 412.50p 387.50p 387.50p 1000
20/10/2009 400.00p 415.00p 400.00p 400.00p 52
19/10/2009 400.00p 415.00p 400.00p 400.00p 237
16/10/2009 437.50p 440.00p 383.00p 400.00p 5346
15/10/2009 437.50p 450.00p 425.00p 437.50p 2067
14/10/2009 375.00p 474.50p 369.00p 437.50p 11604
13/10/2009 425.00p 420.00p 350.00p 375.00p 4421
12/10/2009 425.00p 440.00p 400.00p 425.00p 977
09/10/2009 450.00p 423.30p 400.00p 425.00p 450
08/10/2009 437.50p 437.50p 420.00p 437.50p 738
07/10/2009 462.50p 450.00p 400.00p 425.00p 2264
06/10/2009 487.50p 487.50p 462.50p 462.50p 4871
05/10/2009 487.50p 487.50p 486.00p 487.50p 444
02/10/2009 500.00p 487.50p 475.00p 487.50p 484
01/10/2009 512.50p 500.00p 480.00p 500.00p 903
30/09/2009 512.50p 512.50p 500.00p 512.50p 1180
29/09/2009 512.50p 512.50p 500.00p 512.50p 537
28/09/2009 525.00p 512.50p 502.50p 512.50p 950
25/09/2009 525.00p 525.00p 511.00p 525.00p 30
24/09/2009 525.00p 540.00p 510.00p 525.00p 1241
23/09/2009 525.00p 525.00p 510.00p 525.00p 1957
22/09/2009 525.00p 550.00p 525.00p 525.00p 3676
21/09/2009 525.00p 525.00p 503.00p 525.00p 300

*Close Price adjusted for both dividends and splits