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 |
|---|---|---|---|---|---|
| 09/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 08/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 07/10/2020 | 1.40p | 1.40p | 1.20p | 1.40p | 1140 |
| 06/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 05/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 02/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 01/10/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 30/09/2020 | 1.40p | 1.40p | 1.20p | 1.40p | 100000 |
| 29/09/2020 | 1.40p | 1.42p | 1.40p | 1.40p | 27153 |
| 28/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 25/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 24/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 23/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 22/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 21/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 18/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 17/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 16/09/2020 | 1.40p | 1.42p | 1.40p | 1.40p | 50000 |
| 15/09/2020 | 1.40p | 1.40p | 1.28p | 1.40p | 50000 |
| 14/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 11/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 10/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 09/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 08/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 07/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 04/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 03/09/2020 | 1.40p | 1.40p | 1.28p | 1.40p | 32460 |
| 02/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 01/09/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 31/08/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 28/08/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 27/08/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 26/08/2020 | 1.45p | 1.45p | 1.20p | 1.40p | 60149 |
| 25/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 24/08/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 2500 |
| 21/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 20/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 19/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 18/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 17/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 14/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 13/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 12/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 11/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 10/08/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 29039 |
| 07/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 06/08/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 40 |
| 05/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 04/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 03/08/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 31/07/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 3000 |
| 30/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 29/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 28/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 27/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 24/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 23/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 22/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 21/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 20/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 17/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 16/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 15/07/2020 | 1.45p | 1.45p | 1.30p | 1.45p | 5300 |
| 14/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 13/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 10/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 09/07/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 1131 |
| 08/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 07/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 06/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 03/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 399217 |
| 02/07/2020 | 1.45p | 1.62p | 1.45p | 1.45p | 68300 |
| 01/07/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 30/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 29/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 26/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 25/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 24/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 23/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 22/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 19/06/2020 | 1.45p | 1.58p | 1.45p | 1.45p | 50000 |
| 18/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 17/06/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 17100 |
| 16/06/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 5066 |
| 15/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 12/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 11/06/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 1200 |
| 10/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 09/06/2020 | 1.45p | 1.58p | 1.45p | 1.45p | 6320 |
| 08/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 05/06/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 14322 |
| 04/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 03/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 02/06/2020 | 1.45p | 1.58p | 1.45p | 1.45p | 10000 |
| 01/06/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 29/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 28/05/2020 | 1.45p | 1.58p | 1.45p | 1.45p | 12635 |
| 27/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 26/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 25/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 22/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 21/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 20/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 19/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 18/05/2020 | 1.45p | 1.52p | 1.20p | 1.45p | 67656 |
| 15/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 14/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 13/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 12/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 11/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 08/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 07/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 06/05/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 74198 |
| 05/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 04/05/2020 | 1.45p | 1.45p | 1.35p | 1.45p | 17579 |
| 01/05/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 30/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 149298 |
| 29/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 28/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 117 |
| 27/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 24/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 23/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 22/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 21/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 20/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 17/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 16/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 15/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 35000 |
| 14/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 85550 |
| 13/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 600 |
| 10/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 600 |
| 09/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 600 |
| 08/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 194587 |
| 07/04/2020 | 1.45p | 1.45p | 1.32p | 1.45p | 37792 |
| 06/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 40 |
| 03/04/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 02/04/2020 | 1.45p | 1.45p | 1.20p | 1.45p | 4940 |
| 01/04/2020 | 1.45p | 1.45p | 1.33p | 1.45p | 4 |
| 31/03/2020 | 1.50p | 1.50p | 1.45p | 1.45p | 0 |
| 30/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 27/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 26/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 25/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 24/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 23/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 19/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 18/03/2020 | 1.50p | 1.50p | 1.30p | 1.50p | 5632 |
| 17/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 16/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 13/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 12/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 11/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 10/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 09/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 06/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 04/03/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 03/03/2020 | 1.50p | 1.50p | 1.30p | 1.50p | 5604 |
| 02/03/2020 | 1.50p | 1.50p | 1.30p | 1.50p | 10000 |
| 28/02/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 27/02/2020 | 1.50p | 1.50p | 1.30p | 1.50p | 200 |
| 26/02/2020 | 1.40p | 1.50p | 1.35p | 1.50p | 75000 |
| 25/02/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 24/02/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 275000 |
| 21/02/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 20/02/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 19/02/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 18/02/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 8316 |
| 17/02/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 6547 |
| 14/02/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 13/02/2020 | 1.40p | 1.40p | 1.37p | 1.40p | 181 |
| 12/02/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 100941 |
| 11/02/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 12917 |
| 10/02/2020 | 1.40p | 1.40p | 1.30p | 1.40p | 9695 |
| 07/02/2020 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 06/02/2020 | 1.45p | 1.45p | 1.30p | 1.40p | 62000 |
| 05/02/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 04/02/2020 | 1.45p | 1.50p | 1.45p | 1.45p | 25464 |
| 03/02/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 31/01/2020 | 1.45p | 1.50p | 1.30p | 1.45p | 96408 |
| 30/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 29/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 28/01/2020 | 1.45p | 1.45p | 1.30p | 1.45p | 10733 |
| 27/01/2020 | 1.45p | 1.45p | 1.30p | 1.45p | 480 |
| 24/01/2020 | 1.45p | 1.45p | 1.30p | 1.45p | 570 |
| 23/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 22/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 21/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 20/01/2020 | 1.45p | 1.45p | 1.30p | 1.45p | 12000 |
| 17/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 16/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 15/01/2020 | 1.45p | 1.54p | 1.45p | 1.45p | 63695 |
| 14/01/2020 | 1.45p | 1.54p | 1.45p | 1.45p | 1000 |
| 13/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 10/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 09/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 08/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 07/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 06/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
*Close Price adjusted for both dividends and splits