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
12/04/2012 112.50p 112.50p 90.00p 105.00p 112023
11/04/2012 112.50p 112.50p 110.10p 112.50p 760
10/04/2012 112.50p 112.50p 111.00p 112.50p 4163
05/04/2012 112.50p 113.90p 100.00p 112.50p 6546
04/04/2012 115.00p 115.00p 110.00p 112.50p 3035
03/04/2012 115.00p 115.00p 110.00p 115.00p 901
02/04/2012 115.00p 117.00p 106.50p 115.00p 4940
30/03/2012 120.00p 120.00p 106.50p 115.00p 8215
29/03/2012 119.00p 122.00p 105.10p 117.50p 17067
28/03/2012 117.50p 120.00p 115.00p 116.50p 7524
27/03/2012 121.50p 121.60p 105.00p 117.50p 9799
26/03/2012 122.50p 122.50p 115.00p 121.50p 36505
23/03/2012 120.00p 124.00p 111.00p 122.50p 5621
22/03/2012 120.00p 122.40p 115.00p 120.00p 289
21/03/2012 120.00p 120.00p 115.00p 120.00p 845
20/03/2012 122.50p 125.00p 115.00p 120.00p 5958
19/03/2012 122.50p 125.00p 116.00p 120.00p 8895
16/03/2012 122.50p 130.00p 116.50p 120.00p 18132
15/03/2012 122.50p 126.25p 119.00p 122.50p 6675
14/03/2012 122.50p 125.78p 119.00p 122.50p 5680
13/03/2012 122.50p 125.90p 115.30p 122.50p 8691
12/03/2012 122.50p 132.74p 121.00p 122.50p 5547
09/03/2012 122.50p 130.00p 118.50p 122.50p 13872
08/03/2012 127.50p 128.40p 118.00p 122.50p 9104
07/03/2012 122.50p 135.00p 122.50p 127.50p 45515
06/03/2012 120.00p 126.00p 115.00p 125.00p 10522
05/03/2012 120.00p 120.50p 115.00p 120.00p 5469
02/03/2012 120.00p 125.00p 116.00p 120.00p 21999
01/03/2012 120.00p 159.23p 110.00p 120.00p 42218
29/02/2012 125.00p 125.00p 110.00p 120.00p 24350
28/02/2012 112.50p 129.00p 112.50p 125.00p 46540
27/02/2012 112.50p 120.00p 112.50p 112.50p 3827
24/02/2012 112.50p 120.00p 110.77p 112.50p 6243
23/02/2012 105.00p 120.00p 101.50p 112.50p 35635
22/02/2012 107.50p 110.00p 100.00p 105.00p 25970
21/02/2012 112.50p 112.50p 105.00p 107.50p 3313
20/02/2012 112.50p 115.00p 106.50p 112.50p 12190
17/02/2012 112.50p 115.40p 105.00p 112.50p 9457
16/02/2012 112.50p 117.00p 106.48p 112.50p 9065
15/02/2012 107.50p 118.50p 107.50p 112.50p 6777
14/02/2012 115.00p 115.00p 106.25p 107.50p 7449
13/02/2012 117.50p 119.00p 110.00p 115.00p 21807
10/02/2012 117.50p 119.00p 115.25p 117.50p 9493
09/02/2012 117.50p 120.00p 115.50p 117.50p 9324
08/02/2012 117.50p 125.09p 115.25p 117.50p 9625
07/02/2012 122.50p 123.75p 112.50p 117.50p 11686
06/02/2012 120.00p 144.00p 116.50p 122.50p 84566
03/02/2012 112.50p 138.00p 105.00p 117.50p 188689
02/02/2012 107.50p 111.25p 103.75p 107.50p 2753
01/02/2012 107.50p 107.50p 104.90p 107.50p 3000
31/01/2012 112.50p 113.00p 91.00p 107.50p 9515
30/01/2012 112.50p 118.00p 105.00p 112.50p 15070
27/01/2012 112.50p 115.00p 108.10p 112.50p 9573
26/01/2012 110.00p 114.00p 100.00p 110.00p 10464
25/01/2012 102.50p 130.00p 100.50p 110.00p 5884
24/01/2012 102.50p 119.00p 100.50p 102.50p 2208
23/01/2012 95.00p 110.00p 93.30p 102.50p 22872
20/01/2012 97.50p 98.90p 93.20p 95.00p 6050
19/01/2012 100.00p 100.00p 95.00p 97.50p 1745
18/01/2012 102.50p 102.50p 95.00p 100.00p 8641
17/01/2012 105.00p 105.00p 96.50p 102.50p 10377
16/01/2012 92.50p 105.00p 92.50p 105.00p 30010
13/01/2012 82.50p 95.00p 75.00p 92.50p 56150
12/01/2012 90.00p 90.00p 75.00p 82.50p 68355
11/01/2012 87.50p 90.00p 86.50p 90.00p 6648
10/01/2012 87.50p 110.00p 80.00p 92.50p 60309
09/01/2012 102.50p 105.00p 100.10p 105.00p 7650
06/01/2012 102.50p 103.75p 101.25p 102.50p 3580
05/01/2012 102.50p 104.50p 100.00p 102.50p 8713
04/01/2012 102.50p 103.00p 100.00p 102.50p 3798
03/01/2012 100.00p 103.00p 100.00p 102.50p 1659
30/12/2011 102.50p 103.20p 90.00p 102.50p 0
29/12/2011 102.50p 103.20p 90.00p 102.50p 4000
28/12/2011 102.50p 103.39p 100.00p 102.50p 5653
23/12/2011 100.00p 102.50p 98.70p 102.50p 750
22/12/2011 100.00p 100.00p 98.70p 100.00p 1000
21/12/2011 100.00p 100.50p 95.00p 100.00p 3995
20/12/2011 102.50p 102.50p 95.75p 100.00p 2124
19/12/2011 102.50p 102.50p 95.30p 102.50p 2060
16/12/2011 102.50p 108.00p 95.30p 102.50p 8086
15/12/2011 97.50p 97.90p 90.00p 97.50p 8110
14/12/2011 97.50p 97.50p 95.00p 97.50p 2650
13/12/2011 97.50p 98.10p 95.00p 97.50p 10224
12/12/2011 97.50p 100.07p 96.30p 97.50p 2160
09/12/2011 97.50p 99.40p 97.50p 97.50p 150
08/12/2011 92.50p 100.00p 92.50p 97.50p 8000
07/12/2011 92.50p 94.40p 91.00p 92.50p 1095
06/12/2011 92.50p 92.50p 91.00p 92.50p 0
05/12/2011 92.50p 92.50p 91.00p 92.50p 108
02/12/2011 92.50p 94.60p 90.00p 92.50p 4176
01/12/2011 95.00p 95.20p 92.50p 92.50p 612
30/11/2011 95.00p 95.20p 95.00p 95.00p 50
29/11/2011 97.50p 97.60p 90.50p 95.00p 6155
28/11/2011 102.50p 102.50p 95.00p 97.50p 6411
25/11/2011 95.00p 102.50p 93.00p 102.50p 2998
24/11/2011 92.50p 100.00p 90.50p 95.00p 10745
23/11/2011 92.50p 92.50p 91.00p 92.50p 842
22/11/2011 95.00p 95.00p 92.50p 92.50p 1062
21/11/2011 97.50p 97.50p 93.01p 95.00p 2242
18/11/2011 102.50p 107.00p 81.00p 97.50p 15842
17/11/2011 87.50p 105.00p 87.50p 102.50p 20059
16/11/2011 90.00p 92.90p 86.50p 87.50p 20318
15/11/2011 92.50p 95.00p 86.00p 90.00p 35105
14/11/2011 87.50p 95.00p 85.50p 92.50p 29039
11/11/2011 87.50p 87.50p 85.10p 87.50p 1373
10/11/2011 87.50p 87.50p 85.00p 87.50p 3199
09/11/2011 87.50p 89.00p 85.00p 87.50p 8324
08/11/2011 87.50p 87.50p 87.20p 87.50p 1173
07/11/2011 87.50p 87.60p 87.50p 87.50p 25
04/11/2011 87.50p 88.00p 87.50p 87.50p 2704
03/11/2011 87.50p 88.00p 87.50p 87.50p 1201
02/11/2011 92.50p 95.00p 85.00p 87.50p 13010
01/11/2011 100.00p 100.00p 89.15p 92.50p 12983
31/10/2011 100.00p 100.00p 95.00p 100.00p 9575
28/10/2011 102.50p 102.50p 92.46p 97.50p 7368
27/10/2011 95.00p 97.50p 91.10p 97.50p 4016
26/10/2011 87.50p 94.25p 85.75p 92.50p 12926
25/10/2011 90.00p 95.00p 79.57p 87.50p 9526
24/10/2011 90.00p 95.00p 85.00p 90.00p 2361
21/10/2011 90.00p 95.00p 88.00p 90.00p 7376
20/10/2011 90.00p 95.00p 87.49p 90.00p 30236
19/10/2011 95.00p 100.00p 80.99p 90.00p 21362
18/10/2011 95.00p 100.00p 90.00p 95.00p 25447
17/10/2011 95.00p 99.50p 92.50p 95.00p 1484
14/10/2011 92.50p 98.00p 90.00p 95.00p 98574
13/10/2011 95.00p 95.00p 91.00p 92.50p 25037
12/10/2011 95.00p 100.00p 91.00p 95.00p 141220
11/10/2011 95.00p 96.70p 91.10p 95.00p 2656
10/10/2011 95.00p 97.30p 93.90p 95.00p 1231
07/10/2011 95.00p 97.30p 90.00p 95.00p 15959
06/10/2011 92.50p 98.50p 90.00p 95.00p 10969
05/10/2011 92.50p 98.00p 86.10p 92.50p 12210
04/10/2011 112.50p 124.00p 78.75p 92.50p 30576
03/10/2011 112.50p 124.00p 100.00p 112.50p 64032
30/09/2011 112.50p 124.00p 95.00p 112.50p 111466
29/09/2011 137.50p 137.50p 90.00p 112.50p 172617
28/09/2011 150.00p 152.50p 137.50p 150.00p 0
27/09/2011 137.50p 152.50p 137.50p 150.00p 2139
26/09/2011 137.50p 139.50p 125.00p 137.50p 2999
23/09/2011 137.50p 137.50p 125.00p 137.50p 1501
22/09/2011 137.50p 139.50p 137.50p 137.50p 327
21/09/2011 137.50p 140.00p 137.50p 137.50p 5034
20/09/2011 137.50p 143.80p 137.50p 137.50p 1581
19/09/2011 162.50p 162.50p 132.50p 137.50p 10760
16/09/2011 162.50p 162.50p 150.00p 150.00p 3250
15/09/2011 162.50p 164.00p 150.00p 162.50p 879
14/09/2011 162.50p 162.50p 153.00p 162.50p 900
13/09/2011 162.50p 168.75p 151.00p 162.50p 3343
12/09/2011 162.50p 168.75p 162.50p 162.50p 2143
09/09/2011 162.50p 169.00p 156.30p 162.50p 1692
08/09/2011 162.50p 169.81p 159.00p 162.50p 7497
07/09/2011 162.50p 162.50p 160.00p 162.50p 2041
06/09/2011 162.50p 164.24p 150.00p 162.50p 266
05/09/2011 162.50p 175.00p 162.50p 162.50p 2000
02/09/2011 162.50p 175.00p 160.00p 162.50p 2140
01/09/2011 162.50p 163.00p 135.00p 162.50p 24130
31/08/2011 162.50p 163.75p 150.72p 162.50p 3792
30/08/2011 162.50p 162.90p 157.70p 162.50p 550
26/08/2011 162.50p 163.50p 157.70p 162.50p 1322
25/08/2011 162.50p 163.80p 157.70p 162.50p 436
24/08/2011 175.00p 188.66p 157.50p 162.50p 4414
23/08/2011 175.00p 177.50p 175.00p 175.00p 1750
22/08/2011 162.50p 180.00p 140.00p 175.00p 13593
19/08/2011 162.50p 175.00p 162.00p 162.50p 3307
18/08/2011 175.00p 175.00p 155.00p 162.50p 1511
17/08/2011 175.00p 189.00p 163.00p 175.00p 579
16/08/2011 175.00p 188.00p 163.00p 175.00p 1118
15/08/2011 175.00p 188.00p 162.50p 175.00p 6430
12/08/2011 162.50p 195.00p 158.75p 175.00p 10961
11/08/2011 187.50p 187.50p 155.00p 162.50p 15288
10/08/2011 162.50p 187.50p 153.80p 187.50p 7266
09/08/2011 162.50p 175.00p 150.00p 162.50p 12548
08/08/2011 200.00p 200.00p 137.50p 162.50p 10695
05/08/2011 200.00p 225.00p 150.00p 200.00p 17217
04/08/2011 212.50p 212.50p 178.00p 200.00p 7913
03/08/2011 212.50p 219.00p 200.00p 212.50p 3591
02/08/2011 225.00p 225.00p 201.30p 212.50p 3308
01/08/2011 225.00p 225.00p 225.00p 225.00p 221
29/07/2011 225.00p 237.50p 205.00p 225.00p 4160
28/07/2011 225.00p 227.84p 211.00p 225.00p 310
27/07/2011 237.50p 240.00p 209.00p 225.00p 7626
26/07/2011 225.00p 225.00p 200.00p 225.00p 0
25/07/2011 225.00p 225.00p 200.00p 225.00p 836
22/07/2011 225.00p 235.00p 202.50p 225.00p 3358
21/07/2011 225.00p 225.00p 205.50p 225.00p 2750
20/07/2011 225.00p 225.00p 212.50p 225.00p 1000
19/07/2011 225.00p 225.00p 215.00p 225.00p 2511
18/07/2011 225.00p 250.00p 215.00p 225.00p 12226
15/07/2011 212.50p 250.00p 212.50p 225.00p 3222
14/07/2011 212.50p 250.00p 190.00p 212.50p 5718
13/07/2011 212.50p 212.50p 189.00p 212.50p 450
12/07/2011 225.00p 225.00p 200.60p 212.50p 4873
11/07/2011 237.50p 250.00p 175.20p 225.00p 11019
08/07/2011 250.00p 260.00p 232.70p 250.00p 3248
07/07/2011 250.00p 250.00p 232.00p 250.00p 3708
06/07/2011 250.00p 257.00p 231.00p 250.00p 2708
05/07/2011 250.00p 255.20p 238.00p 250.00p 600
04/07/2011 237.50p 260.00p 212.50p 250.00p 8609
01/07/2011 237.50p 237.50p 205.00p 212.50p 2852
30/06/2011 237.50p 237.50p 225.00p 237.50p 2502

*Close Price adjusted for both dividends and splits