Ross Group (RGP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits