Ross Group (RGP) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/03/2019 2.90p 2.90p 2.55p 2.65p 169234
21/03/2019 2.65p 3.26p 2.65p 2.90p 862973
20/03/2019 2.60p 2.90p 2.60p 2.65p 51570
19/03/2019 2.60p 2.90p 2.60p 2.60p 202562
18/03/2019 2.60p 2.90p 2.60p 2.60p 411556
15/03/2019 2.55p 3.00p 2.55p 2.60p 329028
14/03/2019 2.55p 3.00p 2.49p 2.55p 66199
13/03/2019 2.05p 2.62p 2.05p 2.55p 234555
12/03/2019 2.80p 2.80p 1.76p 2.05p 520961
11/03/2019 2.90p 3.09p 2.73p 2.80p 265404
08/03/2019 2.90p 3.09p 2.90p 2.90p 179079
07/03/2019 2.90p 3.10p 2.90p 2.90p 206465
06/03/2019 3.10p 3.20p 2.90p 2.90p 172945
05/03/2019 4.00p 4.00p 2.83p 3.10p 1039691
04/03/2019 4.00p 4.41p 3.70p 4.00p 533527
01/03/2019 3.60p 5.50p 3.60p 4.00p 1393485
28/02/2019 2.85p 3.70p 2.85p 3.64p 1077347
27/02/2019 2.25p 2.85p 2.25p 2.85p 315694
26/02/2019 1.85p 2.25p 1.85p 2.25p 260446
25/02/2019 1.80p 2.00p 1.80p 1.85p 298561
22/02/2019 1.80p 1.81p 1.80p 1.80p 8310
21/02/2019 1.80p 1.89p 1.80p 1.80p 103785
20/02/2019 1.80p 1.81p 1.80p 1.80p 116789
19/02/2019 1.80p 2.00p 1.75p 1.80p 43023
18/02/2019 1.75p 2.01p 1.65p 1.80p 102398
15/02/2019 1.60p 1.70p 1.60p 1.70p 95300
14/02/2019 1.60p 1.70p 1.56p 1.60p 522731
13/02/2019 1.60p 1.70p 1.51p 1.60p 257706
12/02/2019 1.40p 1.69p 1.40p 1.60p 728397
11/02/2019 1.33p 1.60p 1.33p 1.40p 2440923
08/02/2019 1.08p 1.37p 1.08p 1.33p 1383937
07/02/2019 0.98p 1.15p 0.98p 1.08p 500000
06/02/2019 0.95p 1.11p 0.95p 0.98p 568391
05/02/2019 0.95p 0.95p 0.95p 0.95p 0
04/02/2019 0.95p 0.95p 0.95p 0.95p 0
01/02/2019 0.95p 0.95p 0.95p 0.95p 0
31/01/2019 0.95p 0.95p 0.95p 0.95p 0
30/01/2019 0.95p 0.95p 0.80p 0.95p 400
29/01/2019 0.95p 0.95p 0.95p 0.95p 0
28/01/2019 0.95p 1.11p 0.95p 0.95p 15
25/01/2019 0.95p 0.95p 0.95p 0.95p 0
24/01/2019 0.95p 0.95p 0.95p 0.95p 0
23/01/2019 0.95p 0.95p 0.95p 0.95p 0
22/01/2019 0.95p 0.95p 0.80p 0.95p 7764
21/01/2019 0.95p 1.11p 0.80p 0.95p 28358
18/01/2019 0.95p 1.15p 0.95p 0.95p 37220
17/01/2019 0.75p 0.95p 0.75p 0.95p 689800
16/01/2019 0.75p 0.75p 0.75p 0.75p 0
15/01/2019 0.75p 0.90p 0.75p 0.75p 2500
14/01/2019 0.75p 0.80p 0.60p 0.75p 975758
11/01/2019 0.75p 0.75p 0.75p 0.75p 0
10/01/2019 0.75p 0.75p 0.75p 0.75p 0
09/01/2019 0.83p 0.90p 0.60p 0.75p 142420
08/01/2019 0.83p 0.83p 0.83p 0.83p 0
07/01/2019 0.83p 0.83p 0.83p 0.83p 0
04/01/2019 0.83p 0.83p 0.83p 0.83p 0
03/01/2019 0.83p 0.83p 0.77p 0.83p 35052
02/01/2019 0.83p 0.83p 0.83p 0.83p 0
31/12/2018 0.83p 0.83p 0.83p 0.83p 0
28/12/2018 0.83p 0.90p 0.83p 0.83p 100
27/12/2018 0.83p 0.83p 0.83p 0.83p 0
24/12/2018 0.83p 0.83p 0.83p 0.83p 0
21/12/2018 0.83p 0.83p 0.83p 0.83p 0
20/12/2018 0.83p 0.83p 0.83p 0.83p 0
19/12/2018 0.83p 0.83p 0.83p 0.83p 0
18/12/2018 0.83p 0.83p 0.77p 0.83p 100000
17/12/2018 0.83p 0.83p 0.77p 0.83p 5158
14/12/2018 0.83p 0.83p 0.77p 0.83p 10000
13/12/2018 0.83p 0.83p 0.83p 0.83p 0
12/12/2018 0.83p 0.83p 0.83p 0.83p 0
11/12/2018 0.83p 0.83p 0.77p 0.83p 1600
10/12/2018 0.83p 0.83p 0.83p 0.83p 0
07/12/2018 0.83p 0.83p 0.83p 0.83p 0
06/12/2018 0.83p 0.90p 0.83p 0.83p 16804
05/12/2018 0.83p 0.90p 0.83p 0.83p 10000
04/12/2018 0.83p 0.83p 0.83p 0.83p 0
03/12/2018 0.83p 0.83p 0.83p 0.83p 0
30/11/2018 0.83p 0.83p 0.83p 0.83p 0
29/11/2018 0.83p 0.83p 0.83p 0.83p 0
28/11/2018 0.83p 0.90p 0.83p 0.83p 54289
27/11/2018 0.83p 0.90p 0.83p 0.83p 122295
26/11/2018 0.83p 0.83p 0.83p 0.83p 0
23/11/2018 0.83p 0.83p 0.77p 0.83p 100000
22/11/2018 0.83p 0.90p 0.77p 0.83p 105459
21/11/2018 0.83p 0.89p 0.83p 0.83p 115464
20/11/2018 0.83p 0.90p 0.83p 0.83p 148000
19/11/2018 0.90p 0.90p 0.76p 0.83p 129261
16/11/2018 0.90p 0.90p 0.80p 0.90p 107255
15/11/2018 0.90p 0.90p 0.90p 0.90p 0
14/11/2018 0.90p 0.99p 0.90p 0.90p 99403
13/11/2018 0.90p 0.99p 0.90p 0.90p 14574
12/11/2018 0.93p 1.10p 0.90p 0.90p 260870
09/11/2018 0.88p 0.95p 0.88p 0.93p 200000
08/11/2018 0.88p 0.88p 0.75p 0.88p 25000
07/11/2018 0.88p 0.88p 0.75p 0.88p 69930
06/11/2018 0.88p 0.88p 0.88p 0.88p 0
05/11/2018 0.88p 0.88p 0.88p 0.88p 0
02/11/2018 0.88p 0.88p 0.88p 0.88p 0
01/11/2018 0.98p 0.98p 0.80p 0.88p 53263
31/10/2018 0.98p 0.98p 0.98p 0.98p 0
30/10/2018 0.98p 0.98p 0.80p 0.98p 12000
29/10/2018 0.98p 0.98p 0.98p 0.98p 0
26/10/2018 0.98p 1.05p 0.98p 0.98p 98640
25/10/2018 0.98p 0.98p 0.80p 0.98p 3672
24/10/2018 0.98p 1.06p 0.98p 0.98p 3460
23/10/2018 0.98p 0.98p 0.98p 0.98p 0
22/10/2018 0.98p 0.98p 0.98p 0.98p 0
19/10/2018 0.98p 0.98p 0.98p 0.98p 0
18/10/2018 0.98p 0.98p 0.98p 0.98p 0
17/10/2018 1.03p 1.03p 0.85p 0.98p 113608
16/10/2018 1.03p 1.03p 1.03p 1.03p 0
15/10/2018 1.03p 1.10p 0.85p 1.03p 61128
12/10/2018 1.03p 1.03p 1.03p 1.03p 0
11/10/2018 1.10p 1.10p 1.00p 1.03p 40000
10/10/2018 1.10p 1.14p 1.00p 1.10p 351000
09/10/2018 1.20p 1.20p 1.00p 1.10p 250800
08/10/2018 1.20p 1.25p 1.20p 1.20p 250000
05/10/2018 1.20p 1.40p 1.06p 1.20p 18341
04/10/2018 1.20p 1.20p 1.06p 1.20p 35515
03/10/2018 1.05p 1.40p 1.05p 1.20p 231480
02/10/2018 0.85p 1.10p 0.85p 1.05p 289225
01/10/2018 0.85p 0.85p 0.85p 0.85p 0
28/09/2018 0.85p 0.85p 0.70p 0.85p 67979
27/09/2018 0.70p 1.00p 0.70p 0.85p 1065313
26/09/2018 0.60p 0.70p 0.50p 0.60p 23500
25/09/2018 0.60p 0.60p 0.60p 0.60p 0
24/09/2018 0.60p 0.60p 0.60p 0.60p 0
21/09/2018 0.60p 0.70p 0.60p 0.60p 41000
20/09/2018 0.60p 0.60p 0.60p 0.60p 0
19/09/2018 0.60p 0.60p 0.60p 0.60p 0
18/09/2018 0.60p 0.60p 0.60p 0.60p 0
17/09/2018 0.60p 0.60p 0.60p 0.60p 0
14/09/2018 0.60p 0.60p 0.60p 0.60p 0
13/09/2018 0.60p 0.60p 0.60p 0.60p 0
12/09/2018 0.60p 0.60p 0.60p 0.60p 0
11/09/2018 0.60p 0.60p 0.60p 0.60p 0
10/09/2018 0.60p 0.60p 0.60p 0.60p 0
07/09/2018 0.60p 0.60p 0.60p 0.60p 3726
06/09/2018 0.60p 0.60p 0.60p 0.60p 0
05/09/2018 0.60p 0.60p 0.50p 0.60p 3040
04/09/2018 0.60p 0.60p 0.60p 0.60p 0
03/09/2018 0.60p 0.70p 0.60p 0.60p 13504
31/08/2018 0.65p 0.65p 0.60p 0.60p 0
30/08/2018 0.65p 0.65p 0.65p 0.65p 0
29/08/2018 0.65p 0.78p 0.65p 0.65p 25678
28/08/2018 0.65p 0.65p 0.65p 0.65p 0
24/08/2018 0.65p 0.65p 0.50p 0.65p 320
23/08/2018 0.65p 0.65p 0.65p 0.65p 0
22/08/2018 0.65p 0.65p 0.65p 0.65p 0
21/08/2018 0.65p 0.65p 0.65p 0.65p 0
20/08/2018 0.65p 0.65p 0.50p 0.65p 30800
17/08/2018 0.65p 0.65p 0.65p 0.65p 0
16/08/2018 0.65p 0.65p 0.65p 0.65p 0
15/08/2018 0.65p 0.78p 0.65p 0.65p 74500
14/08/2018 0.70p 0.70p 0.61p 0.65p 92338
13/08/2018 0.70p 0.80p 0.70p 0.70p 97201
10/08/2018 0.70p 0.70p 0.70p 0.70p 0
09/08/2018 0.70p 0.70p 0.70p 0.70p 0
08/08/2018 0.70p 0.70p 0.70p 0.70p 0
07/08/2018 0.70p 0.70p 0.70p 0.70p 0
06/08/2018 0.70p 0.80p 0.70p 0.70p 1000
03/08/2018 0.70p 0.70p 0.70p 0.70p 0
02/08/2018 0.70p 0.70p 0.70p 0.70p 0
01/08/2018 0.70p 0.70p 0.61p 0.70p 380
31/07/2018 0.70p 0.70p 0.70p 0.70p 0
30/07/2018 0.70p 0.80p 0.70p 0.70p 48196
27/07/2018 0.70p 0.70p 0.61p 0.70p 66790
26/07/2018 0.70p 0.70p 0.70p 0.70p 0
25/07/2018 0.70p 0.70p 0.61p 0.70p 817
24/07/2018 0.70p 0.80p 0.70p 0.70p 12500
23/07/2018 0.70p 0.70p 0.70p 0.70p 0
20/07/2018 0.70p 0.70p 0.61p 0.70p 20575
19/07/2018 0.70p 0.70p 0.70p 0.70p 0
18/07/2018 0.70p 0.70p 0.70p 0.70p 0
17/07/2018 0.70p 0.70p 0.70p 0.70p 0
16/07/2018 0.70p 0.70p 0.70p 0.70p 0
13/07/2018 0.70p 0.70p 0.70p 0.70p 0
12/07/2018 0.70p 0.70p 0.62p 0.70p 14716
11/07/2018 0.70p 0.70p 0.70p 0.70p 0
10/07/2018 0.70p 0.78p 0.70p 0.70p 50000
09/07/2018 0.70p 0.70p 0.70p 0.70p 0
06/07/2018 0.70p 0.70p 0.70p 0.70p 0
05/07/2018 0.70p 0.70p 0.70p 0.70p 0
04/07/2018 0.70p 0.70p 0.70p 0.70p 0
03/07/2018 0.70p 0.78p 0.70p 0.70p 26240
02/07/2018 0.70p 0.70p 0.70p 0.70p 0
29/06/2018 0.70p 0.70p 0.70p 0.70p 0
28/06/2018 0.70p 0.70p 0.70p 0.70p 0
27/06/2018 0.70p 0.70p 0.65p 0.70p 83280
26/06/2018 0.70p 0.70p 0.70p 0.70p 0
25/06/2018 0.70p 0.70p 0.70p 0.70p 0
22/06/2018 0.70p 0.70p 0.70p 0.70p 0
21/06/2018 0.70p 0.70p 0.70p 0.70p 0
20/06/2018 0.70p 0.70p 0.70p 0.70p 0
19/06/2018 0.80p 0.80p 0.70p 0.70p 81684
18/06/2018 0.80p 0.80p 0.75p 0.80p 300000
15/06/2018 0.80p 0.80p 0.75p 0.80p 98579
14/06/2018 0.80p 0.80p 0.80p 0.80p 0
13/06/2018 0.80p 0.80p 0.75p 0.80p 3800
12/06/2018 0.80p 0.80p 0.80p 0.80p 0

*Close Price adjusted for both dividends and splits