Rosebank Industries NPV (Reg S) (ROSE) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rosebank Industries NPV (Reg S)

Date Open High Low Close* Volume
15/12/2014 137.50p 150.00p 126.05p 145.00p 58400
12/12/2014 147.50p 150.80p 135.00p 137.50p 96092
11/12/2014 162.50p 162.50p 143.38p 147.50p 123362
10/12/2014 157.50p 165.00p 155.00p 162.50p 71425
09/12/2014 170.00p 172.00p 156.00p 157.50p 112998
08/12/2014 165.00p 174.90p 160.00p 170.00p 61753
05/12/2014 167.50p 170.00p 145.00p 165.00p 162428
04/12/2014 172.50p 175.00p 162.96p 167.50p 151827
03/12/2014 172.50p 179.00p 170.00p 172.50p 191716
02/12/2014 172.50p 179.00p 170.00p 172.50p 89876
01/12/2014 192.50p 195.00p 160.00p 172.50p 260326
28/11/2014 222.50p 222.50p 191.00p 205.00p 84576
27/11/2014 232.50p 233.50p 220.00p 222.50p 47314
26/11/2014 242.50p 242.50p 220.00p 225.00p 79582
25/11/2014 257.50p 259.08p 230.00p 242.50p 51908
24/11/2014 257.50p 274.00p 257.50p 257.50p 33634
21/11/2014 252.50p 255.00p 247.40p 252.50p 32988
20/11/2014 257.50p 259.45p 250.90p 252.50p 37184
19/11/2014 255.00p 265.00p 254.50p 257.50p 35355
18/11/2014 275.00p 275.00p 248.80p 255.00p 31246
17/11/2014 265.00p 282.00p 263.00p 275.00p 37568
14/11/2014 255.00p 268.00p 245.00p 265.00p 34904
13/11/2014 270.00p 272.00p 250.00p 255.00p 36937
12/11/2014 282.50p 282.50p 265.08p 267.50p 30940
11/11/2014 292.50p 297.00p 273.50p 282.50p 35797
10/11/2014 295.00p 300.00p 285.00p 292.50p 26089
07/11/2014 290.00p 318.00p 285.25p 295.00p 69431
06/11/2014 280.00p 288.71p 267.50p 282.50p 49924
05/11/2014 292.50p 292.50p 275.10p 280.00p 48914
04/11/2014 302.50p 302.50p 282.20p 292.50p 55532
03/11/2014 295.00p 310.00p 290.00p 302.50p 44396
31/10/2014 295.00p 300.00p 286.05p 292.50p 29677
30/10/2014 297.50p 310.00p 291.10p 295.00p 13649
29/10/2014 290.00p 305.74p 282.00p 297.50p 67251
28/10/2014 295.00p 297.75p 285.50p 287.50p 21939
27/10/2014 302.50p 307.00p 285.10p 295.00p 29047
24/10/2014 307.50p 314.92p 295.00p 302.50p 49743
23/10/2014 310.00p 315.00p 295.10p 307.50p 37663
22/10/2014 325.00p 327.00p 305.10p 310.00p 44858
21/10/2014 295.00p 329.85p 282.50p 325.00p 109438
20/10/2014 297.50p 300.05p 287.56p 292.50p 70191
17/10/2014 282.50p 307.45p 278.60p 297.50p 58649
16/10/2014 280.00p 280.00p 255.00p 280.00p 134462
15/10/2014 312.50p 316.85p 257.50p 277.50p 185879
14/10/2014 320.00p 326.50p 305.00p 307.50p 72470
13/10/2014 330.00p 339.85p 305.10p 320.00p 94447
10/10/2014 350.00p 360.00p 320.00p 332.50p 197879
09/10/2014 312.50p 359.50p 310.00p 342.50p 78437
08/10/2014 332.50p 340.00p 307.25p 317.50p 66213
07/10/2014 342.50p 342.65p 325.82p 332.50p 31220
06/10/2014 347.50p 349.52p 335.00p 342.50p 34691
03/10/2014 347.50p 355.00p 334.00p 350.00p 64934
02/10/2014 342.50p 363.30p 337.50p 347.50p 92195
01/10/2014 342.50p 353.35p 335.27p 342.50p 47052
30/09/2014 340.00p 364.85p 335.18p 342.50p 102176
29/09/2014 335.00p 362.50p 331.10p 340.00p 104367
26/09/2014 332.50p 349.90p 303.50p 335.00p 104019
25/09/2014 352.50p 357.00p 323.50p 332.50p 139221
24/09/2014 342.50p 359.00p 341.80p 352.50p 82453
23/09/2014 320.00p 355.00p 317.80p 342.50p 102582
22/09/2014 310.00p 332.00p 307.50p 320.00p 76717
19/09/2014 315.00p 321.45p 302.50p 310.00p 37024
18/09/2014 317.50p 320.00p 302.00p 315.00p 34013
17/09/2014 315.00p 325.00p 298.13p 317.50p 45954
16/09/2014 325.00p 325.00p 300.00p 315.00p 75172
15/09/2014 317.50p 349.54p 315.00p 325.00p 78308
12/09/2014 327.50p 332.00p 305.00p 317.50p 74866
11/09/2014 347.50p 350.00p 321.50p 327.50p 66824
10/09/2014 342.50p 357.45p 340.00p 340.00p 27035
09/09/2014 340.00p 351.00p 336.55p 342.50p 39337
08/09/2014 342.50p 367.00p 340.00p 340.00p 81943
05/09/2014 352.50p 352.50p 333.00p 337.50p 45569
04/09/2014 350.00p 357.00p 335.00p 352.50p 87570
03/09/2014 370.00p 370.00p 345.50p 350.00p 76469
02/09/2014 347.50p 374.76p 347.50p 370.00p 96443
01/09/2014 335.00p 368.00p 328.50p 347.50p 116185
29/08/2014 340.00p 341.40p 325.00p 337.50p 77964
28/08/2014 365.00p 366.00p 335.00p 340.00p 126051
27/08/2014 375.00p 391.85p 353.50p 362.50p 182558
26/08/2014 330.00p 385.44p 330.00p 375.00p 230733
22/08/2014 315.00p 344.92p 315.00p 327.50p 261609
21/08/2014 300.00p 320.00p 300.00p 315.00p 93043
20/08/2014 285.00p 312.45p 280.10p 300.00p 87350
19/08/2014 300.00p 300.00p 280.00p 285.00p 37709
18/08/2014 295.00p 304.50p 280.00p 300.00p 61752
15/08/2014 300.00p 313.25p 285.10p 295.00p 111167
14/08/2014 295.00p 318.20p 290.00p 300.00p 133132
13/08/2014 297.50p 297.50p 278.20p 295.00p 125805
12/08/2014 312.50p 315.00p 292.80p 297.50p 93140
11/08/2014 335.00p 340.00p 310.10p 312.50p 124762
08/08/2014 315.00p 350.00p 315.00p 335.00p 286057
07/08/2014 282.50p 330.00p 275.60p 315.00p 201019
06/08/2014 275.00p 295.25p 246.00p 282.50p 348456
05/08/2014 325.00p 330.00p 261.00p 272.50p 463778
04/08/2014 355.00p 355.00p 314.00p 317.50p 304163
01/08/2014 380.00p 383.06p 343.50p 355.00p 200891
31/07/2014 390.00p 397.85p 375.55p 380.00p 97486
30/07/2014 387.50p 408.45p 377.50p 390.00p 153731
29/07/2014 397.50p 401.95p 380.00p 387.50p 117424
28/07/2014 412.50p 415.00p 370.00p 400.00p 327873
25/07/2014 380.00p 430.00p 380.00p 415.00p 368073
24/07/2014 362.50p 393.00p 352.50p 380.00p 389125
23/07/2014 325.00p 360.00p 321.00p 352.50p 146328
22/07/2014 322.50p 332.50p 310.25p 325.00p 128188
21/07/2014 325.00p 341.10p 317.40p 322.50p 211771
18/07/2014 320.00p 335.00p 305.00p 325.00p 147649
17/07/2014 330.00p 335.58p 315.00p 320.00p 55572
16/07/2014 345.00p 347.80p 325.00p 330.00p 119103
15/07/2014 327.50p 352.80p 315.00p 337.50p 182948
14/07/2014 310.00p 345.00p 295.15p 327.50p 226694
11/07/2014 320.00p 332.49p 306.10p 307.50p 168329
10/07/2014 332.50p 332.50p 280.00p 320.00p 615051
09/07/2014 360.00p 384.75p 317.55p 332.50p 729502
08/07/2014 267.50p 356.00p 267.50p 350.00p 871114
07/07/2014 230.00p 305.00p 230.00p 272.50p 513620
04/07/2014 220.00p 239.50p 220.00p 230.00p 190087
03/07/2014 230.00p 240.00p 215.00p 220.00p 254010
02/07/2014 215.00p 244.45p 215.00p 230.00p 231833
01/07/2014 232.50p 234.00p 214.10p 215.00p 171919
30/06/2014 227.50p 239.90p 204.10p 232.50p 383493
27/06/2014 237.50p 242.50p 150.30p 227.50p 570225
26/06/2014 260.00p 272.45p 232.50p 240.00p 287778
25/06/2014 230.00p 259.50p 220.00p 255.00p 416400
24/06/2014 212.50p 233.95p 194.00p 230.00p 397995
23/06/2014 187.50p 242.00p 181.80p 215.00p 893977
20/06/2014 167.50p 199.00p 150.30p 190.00p 1710000
19/06/2014 210.00p 215.00p 185.10p 187.50p 76344
18/06/2014 215.00p 220.00p 198.10p 207.50p 68082
17/06/2014 240.00p 248.86p 210.00p 210.00p 119070
16/06/2014 215.00p 273.40p 210.00p 232.50p 136617
13/06/2014 232.50p 232.50p 205.00p 215.00p 160761
12/06/2014 262.50p 264.50p 227.50p 232.50p 65992
11/06/2014 275.00p 277.45p 246.40p 252.50p 85406
10/06/2014 300.00p 302.45p 255.00p 275.00p 112611
09/06/2014 350.00p 355.00p 301.00p 305.00p 90975
06/06/2014 362.50p 397.45p 325.00p 347.50p 201655
05/06/2014 382.50p 382.50p 311.36p 355.00p 218192
04/06/2014 317.50p 407.45p 317.25p 377.50p 317947
03/06/2014 267.50p 329.77p 255.00p 317.50p 225905
02/06/2014 240.00p 275.00p 240.00p 270.00p 149523
30/05/2014 237.50p 248.00p 223.11p 240.00p 134254
29/05/2014 217.50p 240.00p 197.25p 225.00p 188368
28/05/2014 247.50p 254.00p 200.00p 215.00p 205152
27/05/2014 220.00p 297.00p 205.27p 237.50p 674160
23/05/2014 97.50p 295.00p 95.20p 210.00p 1853720
22/05/2014 92.50p 95.00p 90.05p 92.50p 23822
21/05/2014 85.00p 94.20p 85.00p 92.50p 19311
20/05/2014 102.50p 103.08p 87.50p 87.50p 12056
19/05/2014 85.00p 104.00p 85.00p 102.50p 77333
16/05/2014 85.00p 87.75p 81.20p 85.00p 21088
15/05/2014 77.50p 80.00p 77.50p 77.50p 3464
14/05/2014 77.50p 79.00p 77.50p 77.50p 27
13/05/2014 80.00p 80.12p 75.18p 77.50p 11680
12/05/2014 75.00p 80.00p 70.00p 80.00p 14446
09/05/2014 75.00p 80.00p 72.50p 75.00p 30564
08/05/2014 77.50p 77.50p 71.50p 75.00p 17009
07/05/2014 77.50p 77.50p 75.02p 77.50p 3848
06/05/2014 77.50p 77.50p 75.00p 77.50p 11191
02/05/2014 77.50p 82.00p 75.00p 77.50p 16727
01/05/2014 67.50p 72.50p 65.62p 72.50p 26926
30/04/2014 75.00p 76.50p 65.50p 67.50p 35010
29/04/2014 85.00p 85.00p 71.16p 75.00p 19444
28/04/2014 90.00p 91.20p 80.00p 85.00p 25442
25/04/2014 87.50p 91.40p 84.35p 90.00p 14062
24/04/2014 87.50p 92.80p 86.50p 87.50p 7735
23/04/2014 92.50p 92.80p 87.50p 87.50p 5093
22/04/2014 87.50p 92.50p 86.20p 92.50p 14211
17/04/2014 85.00p 89.40p 84.50p 87.50p 19373
16/04/2014 85.00p 90.00p 85.00p 85.00p 7558
15/04/2014 85.00p 88.50p 83.60p 85.00p 5917
14/04/2014 85.00p 88.95p 80.00p 85.00p 9723
11/04/2014 80.00p 88.50p 77.50p 85.00p 40451
10/04/2014 80.00p 83.00p 79.50p 80.00p 25217
09/04/2014 80.00p 82.90p 79.00p 80.00p 33041
08/04/2014 75.00p 85.00p 75.00p 80.00p 82012
07/04/2014 75.00p 81.67p 71.10p 75.00p 35249
04/04/2014 72.50p 77.00p 67.00p 75.00p 29627
03/04/2014 72.50p 75.00p 64.92p 75.00p 36176
02/04/2014 77.50p 77.50p 60.05p 72.50p 168573
01/04/2014 82.50p 83.00p 75.00p 77.50p 10233
31/03/2014 90.00p 94.00p 82.50p 82.50p 21302
28/03/2014 90.00p 94.00p 77.50p 85.00p 32798
27/03/2014 100.00p 100.00p 86.00p 90.00p 32018
26/03/2014 110.00p 117.50p 96.60p 100.00p 73229
25/03/2014 105.00p 124.00p 105.00p 110.00p 284997
24/03/2014 80.00p 109.00p 80.00p 105.00p 347844
21/03/2014 72.50p 80.50p 68.60p 80.00p 158561
20/03/2014 60.00p 77.50p 57.50p 72.50p 129912
19/03/2014 57.50p 59.00p 57.50p 57.50p 20997
18/03/2014 60.00p 62.10p 55.10p 57.50p 15206
17/03/2014 60.00p 66.40p 57.50p 65.00p 43194
14/03/2014 57.50p 61.50p 55.00p 57.50p 25544
13/03/2014 57.50p 61.40p 54.50p 57.50p 5662
12/03/2014 57.50p 63.40p 54.50p 57.50p 1303
11/03/2014 60.00p 63.49p 53.10p 57.50p 8596
10/03/2014 62.50p 64.95p 60.00p 60.00p 2237
07/03/2014 60.00p 64.00p 58.49p 62.50p 25319
06/03/2014 55.00p 61.40p 55.00p 60.00p 31842
05/03/2014 55.00p 60.00p 55.00p 55.00p 10899
04/03/2014 55.00p 62.50p 50.00p 55.00p 47513

*Close Price adjusted for both dividends and splits