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
03/03/2014 55.00p 55.00p 50.00p 50.00p 52579
28/02/2014 45.00p 57.30p 43.40p 55.00p 32406
27/02/2014 45.00p 47.45p 43.00p 45.00p 29305
26/02/2014 45.00p 50.00p 41.00p 45.00p 59990
25/02/2014 57.50p 57.50p 42.00p 45.00p 127017
24/02/2014 57.50p 60.00p 51.80p 57.50p 11697
21/02/2014 57.50p 57.50p 51.80p 57.50p 780
20/02/2014 57.50p 59.00p 52.50p 57.50p 7150
19/02/2014 55.00p 62.00p 53.10p 55.00p 3409
18/02/2014 62.50p 62.50p 55.00p 55.00p 18397
17/02/2014 62.50p 67.00p 60.00p 62.50p 25814
14/02/2014 62.50p 64.40p 61.50p 62.50p 1391
13/02/2014 62.50p 65.00p 60.10p 62.50p 12939
12/02/2014 62.50p 65.00p 61.20p 62.50p 3529
11/02/2014 57.50p 64.90p 57.50p 62.50p 7234
10/02/2014 55.00p 62.95p 55.00p 57.50p 9115
07/02/2014 57.50p 62.45p 54.20p 55.00p 7756
06/02/2014 62.50p 62.50p 54.20p 57.50p 8291
05/02/2014 62.50p 66.70p 54.00p 62.50p 61212
04/02/2014 55.00p 60.00p 51.45p 60.00p 53941
03/02/2014 57.50p 62.20p 51.87p 55.00p 23557
31/01/2014 60.00p 67.00p 50.00p 57.50p 75597
30/01/2014 60.00p 60.00p 50.20p 55.00p 13825
29/01/2014 62.50p 63.85p 60.00p 60.00p 25409
28/01/2014 60.00p 64.90p 60.00p 62.50p 73601
27/01/2014 57.50p 64.00p 51.77p 60.00p 52736
24/01/2014 50.00p 75.00p 48.70p 57.50p 293762
23/01/2014 57.50p 58.30p 45.00p 50.00p 61761
22/01/2014 62.50p 70.00p 50.00p 57.50p 127286
21/01/2014 40.00p 85.00p 40.00p 65.00p 406248
20/01/2014 40.00p 42.50p 40.00p 40.00p 0
17/01/2014 42.50p 42.50p 40.00p 40.00p 1657
16/01/2014 42.50p 44.50p 40.00p 42.50p 2000
15/01/2014 37.50p 41.50p 37.50p 40.00p 8355
14/01/2014 37.50p 38.30p 32.30p 37.50p 628
13/01/2014 37.50p 37.50p 35.05p 37.50p 30
10/01/2014 37.50p 39.00p 37.50p 37.50p 2500
09/01/2014 40.00p 40.00p 35.00p 37.50p 10427
08/01/2014 40.00p 42.40p 37.00p 40.00p 1260
07/01/2014 40.00p 40.00p 37.00p 40.00p 0
06/01/2014 40.00p 40.00p 37.00p 40.00p 5000
03/01/2014 40.00p 43.10p 38.70p 40.00p 0
02/01/2014 40.00p 43.10p 38.70p 40.00p 2000
31/12/2013 40.00p 43.30p 40.00p 40.00p 15346
30/12/2013 42.50p 45.00p 40.00p 40.00p 2073
27/12/2013 35.00p 45.00p 35.00p 42.50p 15228
24/12/2013 35.00p 38.70p 32.01p 35.00p 0
23/12/2013 35.00p 38.70p 32.01p 35.00p 13581
20/12/2013 35.00p 40.50p 35.00p 35.00p 0
19/12/2013 37.50p 40.50p 35.00p 35.00p 500
18/12/2013 37.50p 37.50p 36.60p 37.50p 300
17/12/2013 37.50p 40.00p 30.00p 40.00p 700
16/12/2013 37.50p 40.80p 37.50p 37.50p 20283
13/12/2013 40.00p 40.85p 36.60p 37.50p 8560
12/12/2013 40.00p 40.00p 39.50p 40.00p 1334
11/12/2013 40.00p 45.00p 37.50p 45.00p 3000
10/12/2013 40.00p 40.00p 36.50p 40.00p 7637
09/12/2013 40.00p 40.00p 38.70p 40.00p 13844
06/12/2013 40.00p 45.00p 40.00p 45.00p 480
05/12/2013 40.00p 40.00p 39.00p 40.00p 6300
04/12/2013 40.00p 40.00p 38.70p 40.00p 1000
03/12/2013 40.00p 43.00p 38.50p 40.00p 4354
02/12/2013 40.00p 42.00p 38.25p 40.00p 4438
29/11/2013 40.00p 43.00p 38.10p 40.00p 5985
28/11/2013 40.00p 41.90p 40.00p 40.00p 9881
27/11/2013 37.50p 43.95p 37.50p 40.00p 21209
26/11/2013 32.50p 39.50p 32.50p 37.50p 19009
25/11/2013 32.50p 37.50p 31.80p 32.50p 0
22/11/2013 35.00p 35.00p 31.80p 32.50p 4100
21/11/2013 35.00p 35.00p 31.80p 35.00p 150
20/11/2013 37.50p 37.90p 33.10p 35.00p 0
19/11/2013 35.00p 37.90p 33.10p 37.50p 2630
18/11/2013 35.00p 38.00p 32.60p 35.00p 4530
15/11/2013 37.50p 38.70p 32.60p 35.00p 0
14/11/2013 37.50p 38.70p 32.60p 37.50p 831
13/11/2013 37.50p 38.39p 32.70p 37.50p 350
12/11/2013 40.00p 40.00p 31.00p 37.50p 9303
11/11/2013 37.50p 40.30p 36.00p 40.00p 15047
08/11/2013 40.00p 40.00p 35.00p 37.50p 3808
07/11/2013 42.50p 44.00p 35.10p 40.00p 11044
06/11/2013 37.50p 37.50p 37.00p 37.50p 2388
05/11/2013 37.50p 37.50p 35.00p 37.50p 0
04/11/2013 37.50p 37.50p 35.00p 37.50p 5150
01/11/2013 37.50p 38.70p 35.00p 37.50p 10500
31/10/2013 37.50p 37.50p 36.25p 37.50p 239
30/10/2013 40.00p 40.00p 36.80p 37.50p 4699
29/10/2013 40.00p 42.03p 40.00p 40.00p 2500
28/10/2013 40.00p 40.80p 40.00p 40.00p 2739
25/10/2013 37.50p 40.00p 35.55p 40.00p 1535
24/10/2013 40.00p 40.00p 37.50p 37.50p 200
23/10/2013 37.50p 38.40p 37.50p 37.50p 3415
22/10/2013 40.00p 40.00p 35.00p 37.50p 14500
21/10/2013 40.00p 40.00p 36.50p 40.00p 1500
18/10/2013 40.00p 40.00p 39.90p 40.00p 589
17/10/2013 40.00p 41.00p 38.90p 40.00p 9856
16/10/2013 41.00p 41.00p 36.00p 41.00p 4395
15/10/2013 41.00p 41.00p 37.00p 41.00p 3235
14/10/2013 41.00p 41.00p 40.00p 41.00p 3127
11/10/2013 41.00p 41.00p 40.00p 41.00p 2015
10/10/2013 46.00p 46.00p 35.00p 41.00p 15323
09/10/2013 48.50p 48.50p 37.50p 40.00p 14034
08/10/2013 48.50p 48.50p 43.50p 48.50p 4480
07/10/2013 48.50p 48.50p 43.00p 48.50p 1438
04/10/2013 48.50p 50.00p 45.00p 48.50p 0
03/10/2013 50.00p 50.00p 45.00p 48.50p 9520
02/10/2013 50.00p 50.00p 40.00p 50.00p 7860
01/10/2013 50.00p 50.00p 45.00p 50.00p 1974
30/09/2013 50.00p 50.00p 48.40p 50.00p 1033
27/09/2013 52.50p 52.50p 45.00p 50.00p 2750
26/09/2013 52.50p 52.50p 42.00p 52.50p 1464
25/09/2013 52.50p 52.50p 42.50p 52.50p 7875
24/09/2013 52.50p 52.50p 50.50p 52.50p 572
23/09/2013 52.50p 52.50p 45.00p 52.50p 2416
20/09/2013 52.50p 52.50p 45.00p 52.50p 846
19/09/2013 52.50p 52.50p 45.00p 52.50p 2982
18/09/2013 52.50p 55.00p 48.10p 52.50p 0
17/09/2013 52.50p 55.00p 48.10p 52.50p 5320
16/09/2013 52.50p 52.50p 45.00p 52.50p 2233
13/09/2013 52.50p 52.50p 45.00p 52.50p 5687
12/09/2013 52.50p 52.50p 49.00p 52.50p 257
11/09/2013 55.00p 55.00p 45.00p 47.50p 5888
10/09/2013 55.00p 60.00p 45.00p 55.00p 14176
09/09/2013 55.00p 57.45p 51.00p 55.00p 12681
06/09/2013 62.50p 62.50p 50.00p 55.00p 3784
05/09/2013 55.00p 65.00p 55.00p 62.50p 42581
04/09/2013 47.50p 60.00p 45.00p 55.00p 22237
03/09/2013 45.00p 47.50p 45.00p 47.50p 10500
02/09/2013 55.00p 55.00p 47.45p 47.50p 6710
30/08/2013 50.00p 55.00p 45.01p 55.00p 29742
29/08/2013 50.00p 55.00p 40.00p 50.00p 29812
28/08/2013 42.50p 59.50p 35.00p 50.00p 49472
27/08/2013 42.50p 42.50p 36.10p 42.50p 6575
23/08/2013 42.50p 42.50p 36.10p 42.50p 1294
22/08/2013 42.50p 42.50p 36.10p 42.50p 2759
21/08/2013 42.50p 42.50p 36.10p 42.50p 0
20/08/2013 42.50p 42.50p 36.10p 42.50p 2505
19/08/2013 42.50p 43.85p 42.50p 42.50p 1806
16/08/2013 42.50p 42.50p 37.50p 42.50p 2320
15/08/2013 42.50p 43.90p 39.50p 42.50p 671
14/08/2013 42.50p 43.95p 42.50p 42.50p 781
13/08/2013 45.00p 45.00p 39.50p 42.50p 141
12/08/2013 42.50p 46.20p 42.50p 45.00p 17510
09/08/2013 42.50p 42.50p 37.55p 42.50p 4379
08/08/2013 42.50p 43.00p 36.60p 42.50p 9627
07/08/2013 42.50p 45.00p 36.50p 45.00p 5684
06/08/2013 42.50p 45.00p 37.00p 42.50p 23821
05/08/2013 40.00p 50.00p 32.50p 42.50p 32740
02/08/2013 35.00p 35.00p 30.00p 32.50p 3070
01/08/2013 35.00p 35.00p 30.00p 35.00p 45461
31/07/2013 32.50p 35.00p 32.50p 35.00p 21350
30/07/2013 32.50p 34.70p 32.50p 32.50p 0
29/07/2013 32.50p 34.70p 32.50p 32.50p 1850
26/07/2013 32.50p 35.00p 30.00p 32.50p 9790
25/07/2013 32.50p 34.80p 32.50p 32.50p 1000
24/07/2013 32.50p 42.50p 30.10p 32.50p 536
23/07/2013 37.50p 37.50p 30.00p 32.50p 10274
22/07/2013 37.50p 37.50p 35.00p 37.50p 3608
19/07/2013 37.50p 37.50p 30.00p 37.50p 10542
18/07/2013 37.50p 37.50p 35.01p 37.50p 533
17/07/2013 40.00p 40.00p 32.00p 37.50p 13600
16/07/2013 40.00p 40.00p 35.04p 40.00p 400
15/07/2013 40.00p 40.00p 35.00p 40.00p 15225
12/07/2013 40.00p 40.00p 35.00p 40.00p 1112
11/07/2013 40.00p 40.00p 35.00p 40.00p 3196
10/07/2013 40.00p 40.00p 35.10p 40.00p 243
09/07/2013 40.00p 40.00p 35.00p 40.00p 6309
08/07/2013 40.00p 42.50p 35.00p 40.00p 0
05/07/2013 42.50p 42.50p 35.00p 40.00p 3361
04/07/2013 42.50p 42.50p 39.50p 42.50p 56200
03/07/2013 42.50p 45.00p 35.00p 42.50p 6700
02/07/2013 37.50p 42.50p 32.50p 42.50p 42472
01/07/2013 37.50p 38.00p 36.10p 37.50p 950
28/06/2013 40.00p 41.00p 30.00p 30.00p 4010
27/06/2013 45.00p 45.00p 37.50p 37.50p 3616
26/06/2013 45.00p 45.00p 40.00p 45.00p 250
25/06/2013 47.50p 47.50p 32.00p 42.50p 12850
24/06/2013 47.50p 47.50p 45.00p 47.50p 5500
21/06/2013 47.50p 47.50p 40.00p 47.50p 38753
20/06/2013 47.50p 47.50p 45.90p 47.50p 1662
19/06/2013 47.50p 47.50p 40.00p 47.50p 0
18/06/2013 47.50p 47.50p 40.00p 47.50p 31101
17/06/2013 47.50p 47.50p 46.55p 47.50p 500
14/06/2013 47.50p 50.00p 42.50p 47.50p 15731
13/06/2013 47.50p 48.10p 45.00p 47.50p 0
12/06/2013 47.50p 48.10p 45.00p 47.50p 8500
11/06/2013 50.00p 50.00p 43.00p 47.50p 23306
10/06/2013 52.50p 55.00p 45.00p 50.00p 18252
07/06/2013 62.50p 62.50p 50.00p 55.00p 6500
06/06/2013 62.50p 62.50p 55.00p 62.50p 0
05/06/2013 62.50p 62.50p 55.00p 62.50p 1000
04/06/2013 52.50p 55.00p 50.00p 55.00p 2917
03/06/2013 60.00p 60.00p 50.00p 52.50p 4616
31/05/2013 60.00p 60.00p 50.00p 60.00p 4235
30/05/2013 62.50p 62.50p 55.00p 60.00p 4175
29/05/2013 65.00p 65.00p 55.00p 62.50p 8000
28/05/2013 65.00p 65.00p 57.50p 65.00p 2000
24/05/2013 65.00p 70.00p 65.00p 65.00p 15000
23/05/2013 65.00p 65.00p 56.00p 65.00p 2500
22/05/2013 65.00p 71.50p 55.60p 65.00p 0
21/05/2013 65.00p 71.50p 55.60p 65.00p 18602

*Close Price adjusted for both dividends and splits