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
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
29/06/2011 225.00p 240.00p 225.00p 237.50p 1751
28/06/2011 225.00p 239.50p 225.00p 225.00p 410
27/06/2011 237.50p 237.50p 201.40p 225.00p 1284
24/06/2011 237.50p 242.30p 225.00p 237.50p 2315
23/06/2011 237.50p 240.00p 225.40p 237.50p 2104
22/06/2011 237.50p 242.30p 225.40p 237.50p 652
21/06/2011 237.50p 238.50p 225.40p 237.50p 2208
20/06/2011 237.50p 237.50p 225.00p 237.50p 5880
17/06/2011 237.50p 238.50p 222.10p 237.50p 2582
16/06/2011 250.00p 250.00p 231.20p 237.50p 1457
15/06/2011 250.00p 252.50p 249.00p 250.00p 0
14/06/2011 250.00p 252.50p 249.00p 250.00p 210
13/06/2011 250.00p 250.00p 249.00p 250.00p 1694
10/06/2011 262.50p 262.50p 236.50p 250.00p 6605
09/06/2011 262.50p 268.10p 250.00p 262.50p 1344
08/06/2011 262.50p 268.10p 254.00p 262.50p 162
07/06/2011 262.50p 267.30p 250.00p 262.50p 3172
06/06/2011 262.50p 267.50p 252.90p 262.50p 2472
03/06/2011 262.50p 269.50p 250.00p 262.50p 2583
02/06/2011 262.50p 262.50p 260.00p 262.50p 1291
01/06/2011 287.50p 287.50p 250.00p 262.50p 4867
31/05/2011 287.50p 287.50p 275.00p 287.50p 2364
27/05/2011 287.50p 293.80p 275.00p 287.50p 3990
26/05/2011 300.00p 303.00p 275.00p 287.50p 7491
25/05/2011 300.00p 312.40p 275.00p 300.00p 5302
24/05/2011 287.50p 320.00p 287.50p 300.00p 6629
23/05/2011 275.00p 325.00p 262.50p 287.50p 14882
20/05/2011 250.00p 275.00p 250.00p 262.50p 3533
19/05/2011 250.00p 270.00p 228.00p 250.00p 3203
18/05/2011 250.00p 263.70p 245.00p 250.00p 5728
17/05/2011 262.50p 263.75p 250.00p 250.00p 3620
16/05/2011 275.00p 290.00p 253.00p 262.50p 6093
13/05/2011 262.50p 275.00p 255.00p 275.00p 8239
12/05/2011 262.50p 266.80p 250.00p 262.50p 726
11/05/2011 262.50p 275.00p 250.00p 262.50p 3918
10/05/2011 262.50p 263.80p 250.00p 250.00p 3673
09/05/2011 262.50p 262.50p 252.00p 262.50p 3780
06/05/2011 275.00p 275.00p 250.00p 262.50p 3679
05/05/2011 275.00p 275.00p 250.00p 275.00p 7243
04/05/2011 262.50p 297.00p 253.00p 275.00p 17676
03/05/2011 262.50p 275.00p 250.00p 262.50p 17779
28/04/2011 287.50p 287.50p 245.00p 262.50p 13301
27/04/2011 292.50p 299.00p 270.00p 287.50p 6026
26/04/2011 267.50p 274.00p 260.00p 270.00p 6657
21/04/2011 267.50p 273.20p 262.00p 267.50p 2744
20/04/2011 267.50p 272.50p 265.00p 267.50p 5350
19/04/2011 267.50p 272.50p 260.15p 267.50p 2449
18/04/2011 262.50p 275.00p 257.00p 267.50p 1987
15/04/2011 262.50p 275.00p 255.00p 262.50p 5260
14/04/2011 262.50p 275.00p 262.50p 262.50p 8658
13/04/2011 262.50p 272.00p 255.00p 262.50p 1437
12/04/2011 275.00p 275.00p 260.00p 262.50p 4820
11/04/2011 287.50p 300.00p 250.00p 275.00p 18893
08/04/2011 275.00p 296.00p 275.00p 287.50p 8181
07/04/2011 275.00p 282.00p 250.00p 275.00p 6710
06/04/2011 275.00p 284.00p 265.00p 275.00p 1481
05/04/2011 287.50p 287.50p 269.50p 275.00p 3081
04/04/2011 287.50p 317.00p 275.00p 287.50p 22322
01/04/2011 275.00p 294.50p 255.50p 275.00p 3569
31/03/2011 287.50p 299.80p 260.00p 275.00p 3885
30/03/2011 275.00p 299.50p 261.50p 287.50p 3871
29/03/2011 262.50p 275.00p 250.00p 275.00p 14569
28/03/2011 275.00p 282.10p 230.00p 262.50p 12760
25/03/2011 275.00p 287.00p 250.00p 275.00p 7655
24/03/2011 287.50p 288.00p 250.00p 275.00p 6621
23/03/2011 300.00p 312.50p 275.00p 287.50p 13813
22/03/2011 275.00p 312.00p 250.00p 300.00p 23057
21/03/2011 250.00p 269.60p 230.00p 250.00p 8945
18/03/2011 250.00p 275.00p 230.00p 250.00p 4830
17/03/2011 275.00p 275.00p 225.50p 250.00p 17739
16/03/2011 275.00p 280.00p 251.00p 275.00p 3480
15/03/2011 287.50p 300.00p 225.00p 275.00p 41350
14/03/2011 312.50p 320.00p 250.00p 287.50p 12297
11/03/2011 350.00p 350.00p 275.00p 312.50p 13854
10/03/2011 362.50p 360.00p 300.00p 350.00p 6556
09/03/2011 375.00p 372.00p 337.50p 362.50p 5459
08/03/2011 375.00p 425.00p 350.00p 375.00p 34774
07/03/2011 337.50p 350.00p 326.50p 337.50p 5777
04/03/2011 362.50p 375.00p 300.00p 337.50p 23008
03/03/2011 337.50p 362.50p 325.00p 362.50p 19455
02/03/2011 337.50p 345.00p 326.25p 337.50p 11393
01/03/2011 337.50p 362.50p 335.00p 337.50p 19898
28/02/2011 350.00p 358.00p 335.00p 337.50p 8087
25/02/2011 350.00p 395.00p 340.00p 350.00p 7041
24/02/2011 350.00p 375.00p 332.00p 350.00p 53797
23/02/2011 325.00p 365.00p 305.00p 350.00p 36918
22/02/2011 350.00p 352.50p 300.00p 325.00p 17800
21/02/2011 350.00p 359.00p 325.00p 350.00p 9101
18/02/2011 337.50p 365.00p 331.00p 350.00p 4722
17/02/2011 350.00p 365.00p 325.00p 337.50p 7986
16/02/2011 350.00p 358.10p 305.00p 350.00p 7563
15/02/2011 350.00p 375.00p 330.00p 350.00p 6698
14/02/2011 350.00p 360.00p 325.00p 350.00p 10624
11/02/2011 365.00p 365.00p 325.50p 350.00p 4040
10/02/2011 339.50p 375.00p 339.50p 362.50p 10807
09/02/2011 344.50p 370.00p 325.00p 337.50p 11376
08/02/2011 381.00p 389.00p 350.00p 362.50p 20915
07/02/2011 351.30p 365.00p 348.80p 350.00p 5625
04/02/2011 350.00p 365.00p 350.00p 362.50p 4269
03/02/2011 369.50p 375.00p 330.00p 362.50p 14449
02/02/2011 363.00p 400.00p 350.00p 375.00p 23685
01/02/2011 337.50p 375.00p 315.00p 350.00p 12558
31/01/2011 337.50p 375.00p 305.00p 337.50p 9629
28/01/2011 337.50p 344.90p 275.00p 337.50p 19019
27/01/2011 350.00p 350.00p 302.50p 337.50p 5424
26/01/2011 375.00p 390.00p 300.00p 350.00p 18082
25/01/2011 375.00p 390.00p 350.00p 375.00p 15710
24/01/2011 375.00p 400.00p 357.00p 375.00p 9621
21/01/2011 375.00p 376.00p 355.00p 375.00p 4857
20/01/2011 387.50p 394.00p 350.00p 375.00p 10907
19/01/2011 437.50p 474.60p 360.00p 387.50p 40873
18/01/2011 350.00p 364.50p 333.00p 350.00p 3784
17/01/2011 330.00p 355.00p 325.00p 350.00p 3928
14/01/2011 350.00p 374.00p 325.00p 350.00p 10365
13/01/2011 388.30p 388.50p 350.00p 375.00p 7690
12/01/2011 350.00p 400.00p 350.00p 387.50p 23711
11/01/2011 376.50p 405.00p 350.00p 362.50p 20585
10/01/2011 350.00p 430.00p 350.00p 400.00p 69180
07/01/2011 325.00p 375.00p 317.50p 350.00p 60360
06/01/2011 325.00p 380.00p 315.00p 325.00p 25513
05/01/2011 337.50p 340.00p 300.00p 325.00p 11858
04/01/2011 312.50p 350.00p 306.00p 337.50p 39345
31/12/2010 312.50p 325.00p 303.00p 325.00p 5691

*Close Price adjusted for both dividends and splits