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 |
|---|---|---|---|---|---|
| 03/01/2020 | 1.45p | 1.45p | 1.45p | 1.45p | 0 |
| 02/01/2020 | 1.50p | 1.59p | 1.41p | 1.45p | 122276 |
| 01/01/2020 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 31/12/2019 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 30/12/2019 | 1.50p | 1.59p | 1.50p | 1.50p | 2000 |
| 27/12/2019 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 26/12/2019 | 1.55p | 1.55p | 1.30p | 1.40p | 200000 |
| 25/12/2019 | 1.55p | 1.55p | 1.30p | 1.40p | 200000 |
| 24/12/2019 | 1.55p | 1.55p | 1.30p | 1.40p | 200000 |
| 23/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 20/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 19/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 18/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 17/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 16/12/2019 | 1.55p | 1.78p | 1.55p | 1.55p | 36200 |
| 13/12/2019 | 1.55p | 1.55p | 1.41p | 1.55p | 782 |
| 12/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 11/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 10/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 09/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 06/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 05/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 04/12/2019 | 1.55p | 1.55p | 1.55p | 1.55p | 0 |
| 03/12/2019 | 1.55p | 1.79p | 1.55p | 1.55p | 75000 |
| 02/12/2019 | 1.65p | 1.65p | 1.55p | 1.55p | 500000 |
| 29/11/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 28/11/2019 | 2.00p | 2.00p | 1.65p | 1.65p | 100000 |
| 27/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 26/11/2019 | 2.00p | 2.00p | 1.80p | 2.00p | 5700 |
| 25/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 22/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 21/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 20/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 19/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 18/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 15/11/2019 | 2.00p | 2.00p | 1.80p | 2.00p | 248434 |
| 14/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 13/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 12/11/2019 | 2.00p | 2.00p | 1.86p | 2.00p | 11600 |
| 11/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 08/11/2019 | 2.00p | 2.09p | 2.00p | 2.00p | 47273 |
| 07/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 06/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 05/11/2019 | 2.00p | 2.05p | 2.00p | 2.00p | 0 |
| 04/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 01/11/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 31/10/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 30/10/2019 | 2.25p | 2.25p | 2.00p | 2.00p | 214000 |
| 29/10/2019 | 2.25p | 2.25p | 2.00p | 2.25p | 134510 |
| 28/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 25/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 24/10/2019 | 2.25p | 2.25p | 2.00p | 2.25p | 110000 |
| 23/10/2019 | 2.25p | 2.25p | 2.16p | 2.25p | 1900 |
| 22/10/2019 | 2.25p | 2.40p | 2.25p | 2.25p | 10000 |
| 21/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 18/10/2019 | 2.25p | 2.25p | 2.16p | 2.25p | 41210 |
| 17/10/2019 | 2.25p | 2.25p | 2.16p | 2.25p | 100 |
| 16/10/2019 | 2.25p | 2.40p | 2.16p | 2.25p | 19815 |
| 15/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 14/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 11/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 10/10/2019 | 2.25p | 2.40p | 2.00p | 2.25p | 353961 |
| 09/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 08/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 07/10/2019 | 2.25p | 2.40p | 2.15p | 2.25p | 711 |
| 04/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 03/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 02/10/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 01/10/2019 | 2.25p | 2.25p | 2.15p | 2.25p | 25148 |
| 30/09/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 27/09/2019 | 2.25p | 2.50p | 2.08p | 2.25p | 52588 |
| 26/09/2019 | 1.75p | 2.50p | 1.75p | 2.25p | 400000 |
| 25/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 24/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 23/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 20/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 19/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 18/09/2019 | 1.75p | 1.75p | 1.58p | 1.75p | 20000 |
| 17/09/2019 | 1.75p | 1.75p | 1.58p | 1.75p | 12063 |
| 16/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 13/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 12/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 11/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 10/09/2019 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 09/09/2019 | 1.75p | 1.75p | 1.58p | 1.75p | 283939 |
| 06/09/2019 | 1.75p | 2.00p | 1.58p | 1.75p | 110253 |
| 05/09/2019 | 1.65p | 2.00p | 1.65p | 1.75p | 100000 |
| 04/09/2019 | 1.65p | 1.65p | 1.65p | 1.65p | 0 |
| 03/09/2019 | 1.65p | 1.87p | 1.65p | 1.65p | 25000 |
| 02/09/2019 | 1.65p | 1.87p | 1.65p | 1.65p | 25000 |
| 30/08/2019 | 1.65p | 1.87p | 1.43p | 1.65p | 52830 |
| 29/08/2019 | 2.10p | 2.20p | 1.65p | 1.65p | 25000 |
| 28/08/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 27/08/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 23/08/2019 | 2.10p | 2.20p | 2.10p | 2.10p | 50042 |
| 22/08/2019 | 2.10p | 2.10p | 1.70p | 2.10p | 4117 |
| 21/08/2019 | 2.10p | 2.10p | 2.10p | 2.10p | 0 |
| 20/08/2019 | 2.25p | 2.25p | 1.80p | 2.10p | 25278 |
| 19/08/2019 | 2.25p | 2.25p | 1.80p | 2.25p | 1900 |
| 16/08/2019 | 2.25p | 2.25p | 1.80p | 2.25p | 363773 |
| 15/08/2019 | 2.25p | 2.25p | 1.80p | 2.25p | 4560 |
| 14/08/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 13/08/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 12/08/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 09/08/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 08/08/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 07/08/2019 | 2.25p | 2.25p | 1.80p | 2.25p | 15000 |
| 06/08/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 05/08/2019 | 2.25p | 2.25p | 1.80p | 2.25p | 7600 |
| 02/08/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 01/08/2019 | 2.25p | 2.25p | 1.80p | 2.25p | 3800 |
| 31/07/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 30/07/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 29/07/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 26/07/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 25/07/2019 | 2.25p | 2.25p | 2.24p | 2.25p | 5000 |
| 24/07/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 23/07/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 22/07/2019 | 2.25p | 2.25p | 1.80p | 2.25p | 1140 |
| 19/07/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 18/07/2019 | 2.25p | 2.25p | 1.80p | 2.25p | 3500 |
| 17/07/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 16/07/2019 | 2.25p | 2.25p | 1.80p | 2.25p | 2937 |
| 15/07/2019 | 2.25p | 2.25p | 1.80p | 2.25p | 150000 |
| 12/07/2019 | 2.25p | 2.25p | 1.85p | 2.25p | 480 |
| 11/07/2019 | 2.25p | 2.25p | 1.85p | 2.25p | 3999 |
| 10/07/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 09/07/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 08/07/2019 | 2.25p | 2.30p | 2.00p | 2.25p | 170000 |
| 05/07/2019 | 2.25p | 2.25p | 1.91p | 2.25p | 38020 |
| 04/07/2019 | 2.25p | 2.25p | 1.91p | 2.25p | 400 |
| 03/07/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 02/07/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 01/07/2019 | 2.25p | 2.25p | 2.00p | 2.25p | 75000 |
| 28/06/2019 | 2.25p | 2.25p | 2.01p | 2.25p | 25000 |
| 27/06/2019 | 2.25p | 2.25p | 2.01p | 2.25p | 4212 |
| 26/06/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 25/06/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 24/06/2019 | 2.25p | 2.25p | 2.01p | 2.25p | 114 |
| 21/06/2019 | 2.25p | 2.25p | 2.01p | 2.25p | 309 |
| 20/06/2019 | 2.15p | 2.65p | 2.01p | 2.25p | 263972 |
| 19/06/2019 | 2.15p | 2.20p | 2.15p | 2.20p | 42283 |
| 18/06/2019 | 2.15p | 2.30p | 1.94p | 2.15p | 114791 |
| 17/06/2019 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 14/06/2019 | 2.15p | 2.30p | 2.15p | 2.15p | 85000 |
| 13/06/2019 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 12/06/2019 | 2.15p | 2.45p | 2.15p | 2.15p | 50000 |
| 11/06/2019 | 2.15p | 2.45p | 2.15p | 2.15p | 339105 |
| 10/06/2019 | 2.15p | 2.15p | 2.15p | 2.15p | 0 |
| 07/06/2019 | 2.30p | 2.55p | 2.15p | 2.15p | 100196 |
| 06/06/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 05/06/2019 | 2.30p | 2.30p | 2.15p | 2.30p | 35588 |
| 04/06/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 03/06/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 31/05/2019 | 2.30p | 2.30p | 2.15p | 2.30p | 9882 |
| 30/05/2019 | 2.30p | 2.30p | 2.15p | 2.30p | 250001 |
| 29/05/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 28/05/2019 | 2.30p | 2.30p | 2.26p | 2.30p | 8365 |
| 24/05/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 23/05/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 22/05/2019 | 2.30p | 2.30p | 2.26p | 2.30p | 46 |
| 21/05/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 20/05/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 17/05/2019 | 2.30p | 2.62p | 2.26p | 2.30p | 74941 |
| 16/05/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 15/05/2019 | 2.30p | 2.45p | 2.18p | 2.30p | 37600 |
| 14/05/2019 | 2.30p | 2.36p | 2.30p | 2.36p | 112500 |
| 13/05/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 10/05/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 09/05/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 08/05/2019 | 2.30p | 2.60p | 2.30p | 2.30p | 5000 |
| 07/05/2019 | 2.30p | 2.62p | 2.30p | 2.30p | 2810 |
| 03/05/2019 | 2.30p | 2.62p | 2.16p | 2.30p | 255570 |
| 02/05/2019 | 2.30p | 2.30p | 2.30p | 2.30p | 0 |
| 01/05/2019 | 2.30p | 2.65p | 2.15p | 2.30p | 4630 |
| 30/04/2019 | 2.30p | 2.75p | 2.30p | 2.30p | 35978 |
| 29/04/2019 | 2.30p | 2.78p | 2.30p | 2.40p | 93758 |
| 26/04/2019 | 1.95p | 2.35p | 1.80p | 2.30p | 494025 |
| 25/04/2019 | 1.95p | 2.20p | 1.95p | 1.95p | 36000 |
| 24/04/2019 | 1.95p | 2.18p | 1.76p | 1.95p | 216207 |
| 23/04/2019 | 1.95p | 2.07p | 1.95p | 1.95p | 95664 |
| 18/04/2019 | 1.95p | 2.04p | 1.95p | 1.95p | 4226 |
| 17/04/2019 | 1.95p | 2.04p | 1.95p | 1.95p | 9389 |
| 16/04/2019 | 1.85p | 2.00p | 1.85p | 1.85p | 176928 |
| 15/04/2019 | 2.00p | 2.00p | 1.70p | 1.85p | 157100 |
| 12/04/2019 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 11/04/2019 | 2.00p | 2.00p | 1.70p | 2.00p | 11779 |
| 10/04/2019 | 2.00p | 2.00p | 1.80p | 2.00p | 38982 |
| 09/04/2019 | 2.25p | 2.25p | 2.00p | 2.00p | 145029 |
| 08/04/2019 | 2.25p | 2.27p | 2.00p | 2.25p | 79110 |
| 05/04/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 04/04/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 03/04/2019 | 2.25p | 2.25p | 2.25p | 2.25p | 0 |
| 02/04/2019 | 2.25p | 2.30p | 2.00p | 2.25p | 17666 |
| 01/04/2019 | 2.50p | 2.50p | 2.00p | 2.25p | 254500 |
| 29/03/2019 | 2.65p | 2.65p | 2.45p | 2.50p | 250000 |
| 28/03/2019 | 2.65p | 2.65p | 2.65p | 2.65p | 30000 |
| 27/03/2019 | 2.65p | 2.80p | 2.60p | 2.65p | 97500 |
| 26/03/2019 | 2.65p | 2.65p | 2.50p | 2.65p | 84921 |
| 25/03/2019 | 2.65p | 2.75p | 2.55p | 2.65p | 248129 |
*Close Price adjusted for both dividends and splits