Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Ross Group (RGP) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/02/2023 | 1.05p | 1.05p | 0.82p | 1.05p | 3808 |
| 06/02/2023 | 1.05p | 1.10p | 1.05p | 1.05p | 0 |
| 03/02/2023 | 1.05p | 1.12p | 1.05p | 1.05p | 35000 |
| 02/02/2023 | 1.05p | 1.06p | 1.05p | 1.05p | 200000 |
| 01/02/2023 | 1.05p | 1.05p | 0.80p | 1.05p | 175000 |
| 31/01/2023 | 1.05p | 1.10p | 1.05p | 1.05p | 0 |
| 30/01/2023 | 1.15p | 1.15p | 0.80p | 1.05p | 275000 |
| 27/01/2023 | 1.25p | 1.25p | 1.00p | 1.15p | 250334 |
| 26/01/2023 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 25/01/2023 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 24/01/2023 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 23/01/2023 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 20/01/2023 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 19/01/2023 | 1.25p | 1.25p | 1.10p | 1.25p | 84750 |
| 18/01/2023 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 17/01/2023 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 16/01/2023 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 13/01/2023 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 12/01/2023 | 1.25p | 1.25p | 1.00p | 1.25p | 7623 |
| 11/01/2023 | 1.25p | 1.25p | 0.87p | 1.25p | 394242 |
| 10/01/2023 | 1.25p | 1.30p | 1.25p | 1.25p | 107543 |
| 09/01/2023 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 06/01/2023 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 05/01/2023 | 1.35p | 1.35p | 1.06p | 1.25p | 500350 |
| 04/01/2023 | 1.35p | 1.35p | 1.30p | 1.35p | 0 |
| 03/01/2023 | 1.35p | 1.35p | 1.30p | 1.35p | 0 |
| 30/12/2022 | 1.35p | 1.35p | 1.30p | 1.35p | 0 |
| 29/12/2022 | 1.35p | 1.35p | 1.22p | 1.35p | 2226 |
| 28/12/2022 | 1.35p | 1.40p | 1.35p | 1.35p | 1538 |
| 23/12/2022 | 1.35p | 1.35p | 1.30p | 1.35p | 0 |
| 22/12/2022 | 1.35p | 1.40p | 1.35p | 1.35p | 100 |
| 21/12/2022 | 1.35p | 1.35p | 1.30p | 1.35p | 0 |
| 20/12/2022 | 1.35p | 1.40p | 1.22p | 1.35p | 72039 |
| 19/12/2022 | 1.35p | 1.50p | 1.35p | 1.35p | 185000 |
| 16/12/2022 | 1.35p | 1.35p | 1.30p | 1.35p | 0 |
| 15/12/2022 | 1.35p | 1.35p | 1.30p | 1.35p | 0 |
| 14/12/2022 | 1.35p | 1.35p | 1.30p | 1.35p | 0 |
| 13/12/2022 | 1.35p | 1.35p | 1.30p | 1.35p | 0 |
| 12/12/2022 | 1.35p | 1.35p | 1.22p | 1.35p | 400 |
| 09/12/2022 | 1.35p | 1.35p | 1.30p | 1.35p | 0 |
| 08/12/2022 | 1.35p | 1.35p | 1.20p | 1.35p | 4803 |
| 07/12/2022 | 1.35p | 1.50p | 1.20p | 1.35p | 20991 |
| 06/12/2022 | 1.35p | 1.35p | 1.22p | 1.35p | 871 |
| 05/12/2022 | 1.35p | 1.35p | 1.30p | 1.35p | 0 |
| 02/12/2022 | 1.35p | 1.35p | 1.30p | 1.35p | 0 |
| 01/12/2022 | 1.35p | 1.35p | 1.30p | 1.35p | 0 |
| 30/11/2022 | 1.35p | 1.35p | 1.22p | 1.35p | 228 |
| 29/11/2022 | 1.35p | 1.50p | 1.35p | 1.35p | 1400 |
| 28/11/2022 | 1.35p | 1.45p | 1.35p | 1.35p | 100000 |
| 25/11/2022 | 1.65p | 1.75p | 1.20p | 1.35p | 227064 |
| 24/11/2022 | 1.30p | 1.92p | 1.16p | 1.65p | 1012335 |
| 23/11/2022 | 1.30p | 1.30p | 1.21p | 1.30p | 200000 |
| 22/11/2022 | 1.30p | 1.30p | 1.10p | 1.30p | 950 |
| 21/11/2022 | 1.30p | 1.30p | 1.11p | 1.30p | 400 |
| 18/11/2022 | 1.30p | 1.30p | 1.10p | 1.30p | 1200 |
| 17/11/2022 | 1.30p | 1.30p | 1.10p | 1.30p | 11411 |
| 16/11/2022 | 1.30p | 1.30p | 1.10p | 1.30p | 32381 |
| 15/11/2022 | 1.30p | 1.30p | 1.10p | 1.30p | 2280 |
| 14/11/2022 | 1.30p | 1.30p | 1.10p | 1.30p | 41666 |
| 11/11/2022 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 10/11/2022 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 09/11/2022 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 08/11/2022 | 1.30p | 1.30p | 1.10p | 1.30p | 6891 |
| 07/11/2022 | 1.35p | 1.35p | 1.05p | 1.30p | 113376 |
| 04/11/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 03/11/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 02/11/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 01/11/2022 | 1.35p | 1.35p | 1.10p | 1.35p | 1490 |
| 31/10/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 28/10/2022 | 1.35p | 1.35p | 1.11p | 1.35p | 1134 |
| 27/10/2022 | 1.35p | 1.35p | 1.10p | 1.35p | 4251 |
| 26/10/2022 | 1.35p | 1.35p | 1.12p | 1.35p | 1000 |
| 25/10/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 24/10/2022 | 1.35p | 1.35p | 1.10p | 1.35p | 4921 |
| 21/10/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 20/10/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 19/10/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 18/10/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 17/10/2022 | 1.35p | 1.35p | 1.10p | 1.35p | 40224 |
| 14/10/2022 | 1.35p | 1.35p | 1.15p | 1.35p | 80 |
| 13/10/2022 | 1.35p | 1.35p | 1.12p | 1.35p | 40100 |
| 12/10/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 11/10/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 10/10/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 07/10/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 06/10/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 05/10/2022 | 1.35p | 1.35p | 1.12p | 1.35p | 17694 |
| 04/10/2022 | 1.35p | 1.35p | 1.33p | 1.35p | 293803 |
| 03/10/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 30/09/2022 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 29/09/2022 | 1.40p | 1.40p | 1.11p | 1.35p | 84082 |
| 28/09/2022 | 1.40p | 1.40p | 1.21p | 1.40p | 17366 |
| 27/09/2022 | 1.40p | 1.40p | 1.40p | 1.40p | 33668 |
| 26/09/2022 | 1.40p | 1.40p | 1.21p | 1.40p | 14003 |
| 23/09/2022 | 1.70p | 1.70p | 1.40p | 1.40p | 175000 |
| 22/09/2022 | 1.50p | 1.70p | 1.50p | 1.70p | 1798 |
| 21/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 20/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 16/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 15/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 14/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 13/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 12/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 09/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 08/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 07/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 06/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 05/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 02/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 01/09/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 31/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 30/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 26/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 25/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 24/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 23/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 22/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 19/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 18/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 17/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 16/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 15/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 12/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 11/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 10/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 09/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 08/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 05/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 04/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 03/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 02/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 01/08/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 29/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 28/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 27/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 26/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 25/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 22/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 21/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 20/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 19/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 18/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 15/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 14/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 13/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 12/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 11/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 08/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 07/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 06/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 05/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 04/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 01/07/2022 | 1.60p | 1.60p | 1.60p | 1.60p | 0 |
| 30/06/2022 | 1.60p | 1.70p | 1.41p | 1.60p | 150000 |
| 29/06/2022 | 1.80p | 1.80p | 1.50p | 1.60p | 941229 |
| 28/06/2022 | 1.75p | 1.85p | 1.75p | 1.80p | 100000 |
| 27/06/2022 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/06/2022 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 23/06/2022 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 22/06/2022 | 1.75p | 1.80p | 1.65p | 1.75p | 105000 |
| 21/06/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 20/06/2022 | 1.70p | 1.70p | 1.53p | 1.70p | 16666 |
| 17/06/2022 | 1.70p | 1.70p | 1.56p | 1.70p | 136550 |
| 16/06/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 15/06/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 14/06/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 13/06/2022 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 10/06/2022 | 1.70p | 1.83p | 1.70p | 1.70p | 100000 |
| 09/06/2022 | 1.70p | 1.83p | 1.52p | 1.70p | 87400 |
| 08/06/2022 | 1.45p | 1.90p | 1.41p | 1.50p | 318615 |
| 07/06/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 06/06/2022 | 1.45p | 1.50p | 1.45p | 1.45p | 1000 |
| 03/06/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 02/06/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 01/06/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 31/05/2022 | 1.45p | 1.45p | 1.41p | 1.45p | 19734 |
| 30/05/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 27/05/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 26/05/2022 | 1.45p | 1.45p | 1.41p | 1.45p | 75000 |
| 25/05/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 24/05/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 23/05/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 20/05/2022 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 19/05/2022 | 1.45p | 1.49p | 1.45p | 1.45p | 2000 |
| 18/05/2022 | 1.50p | 1.50p | 1.40p | 1.40p | 119000 |
| 17/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 16/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 13/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 12/05/2022 | 1.50p | 1.55p | 1.40p | 1.50p | 114161 |
| 11/05/2022 | 1.50p | 1.50p | 1.43p | 1.50p | 10 |
| 10/05/2022 | 1.50p | 1.50p | 1.43p | 1.50p | 1520 |
| 09/05/2022 | 1.50p | 1.60p | 1.50p | 1.50p | 1000 |
| 06/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 04/05/2022 | 1.50p | 1.55p | 1.50p | 1.50p | 100000 |
| 03/05/2022 | 1.50p | 1.55p | 1.43p | 1.50p | 12566 |
| 02/05/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 29/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 28/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 27/04/2022 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
*Close Price adjusted for both dividends and splits