Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Rosebank Industries NPV (Reg S) (ROSE) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/12/2010 | 337.50p | 340.00p | 275.00p | 312.50p | 13048 |
| 29/12/2010 | 275.00p | 350.00p | 265.00p | 337.50p | 46883 |
| 24/12/2010 | 275.00p | 285.00p | 275.00p | 275.00p | 934 |
| 23/12/2010 | 275.00p | 300.00p | 250.00p | 275.00p | 6964 |
| 22/12/2010 | 287.50p | 287.50p | 275.00p | 287.50p | 6758 |
| 21/12/2010 | 287.50p | 287.50p | 275.00p | 287.50p | 5628 |
| 20/12/2010 | 287.50p | 300.00p | 275.00p | 287.50p | 24813 |
| 17/12/2010 | 275.00p | 286.00p | 252.00p | 275.00p | 6397 |
| 16/12/2010 | 262.50p | 284.50p | 250.25p | 275.00p | 9102 |
| 15/12/2010 | 262.50p | 267.50p | 250.90p | 262.50p | 3554 |
| 14/12/2010 | 275.00p | 275.00p | 250.00p | 262.50p | 2318 |
| 13/12/2010 | 275.00p | 278.70p | 250.00p | 275.00p | 6748 |
| 10/12/2010 | 287.50p | 290.00p | 275.00p | 275.00p | 12051 |
| 09/12/2010 | 275.00p | 295.00p | 265.00p | 287.50p | 40698 |
| 08/12/2010 | 275.00p | 291.00p | 255.00p | 275.00p | 24105 |
| 07/12/2010 | 262.50p | 300.00p | 250.00p | 275.00p | 49257 |
| 06/12/2010 | 250.00p | 285.00p | 235.00p | 262.50p | 58230 |
| 03/12/2010 | 237.50p | 260.00p | 229.60p | 250.00p | 11801 |
| 02/12/2010 | 237.50p | 245.00p | 229.00p | 237.50p | 3470 |
| 01/12/2010 | 237.50p | 237.50p | 227.50p | 237.50p | 2113 |
| 30/11/2010 | 250.00p | 274.00p | 225.00p | 237.50p | 28528 |
| 29/11/2010 | 250.00p | 275.00p | 212.50p | 250.00p | 21391 |
| 26/11/2010 | 250.00p | 275.00p | 228.00p | 250.00p | 19008 |
| 25/11/2010 | 250.00p | 274.00p | 226.00p | 250.00p | 15448 |
| 24/11/2010 | 250.00p | 274.00p | 225.00p | 250.00p | 72241 |
| 23/11/2010 | 275.00p | 275.00p | 250.00p | 262.50p | 3915 |
| 22/11/2010 | 275.00p | 275.00p | 252.50p | 275.00p | 3540 |
| 19/11/2010 | 262.50p | 275.00p | 251.30p | 275.00p | 2381 |
| 18/11/2010 | 262.50p | 262.50p | 251.30p | 262.50p | 3462 |
| 17/11/2010 | 275.00p | 275.00p | 251.30p | 262.50p | 861 |
| 16/11/2010 | 275.00p | 275.00p | 275.00p | 275.00p | 1362 |
| 15/11/2010 | 275.00p | 279.50p | 255.00p | 275.00p | 3896 |
| 12/11/2010 | 275.00p | 285.00p | 260.00p | 275.00p | 2510 |
| 11/11/2010 | 275.00p | 285.00p | 258.50p | 275.00p | 959 |
| 10/11/2010 | 262.50p | 292.50p | 256.00p | 275.00p | 31065 |
| 09/11/2010 | 312.50p | 312.50p | 253.00p | 262.50p | 35685 |
| 08/11/2010 | 300.00p | 302.00p | 288.00p | 300.00p | 9018 |
| 05/11/2010 | 300.00p | 325.00p | 285.00p | 300.00p | 4970 |
| 04/11/2010 | 312.50p | 312.50p | 287.50p | 300.00p | 16076 |
| 03/11/2010 | 275.00p | 322.50p | 275.00p | 312.50p | 77145 |
| 02/11/2010 | 262.50p | 299.00p | 259.50p | 275.00p | 28576 |
| 01/11/2010 | 275.00p | 275.00p | 258.50p | 262.50p | 22204 |
| 29/10/2010 | 300.00p | 300.00p | 237.50p | 275.00p | 18726 |
| 28/10/2010 | 262.50p | 265.00p | 256.00p | 262.50p | 2250 |
| 27/10/2010 | 262.50p | 275.00p | 252.25p | 262.50p | 5823 |
| 26/10/2010 | 237.50p | 275.00p | 237.50p | 262.50p | 48179 |
| 25/10/2010 | 237.50p | 262.50p | 229.00p | 237.50p | 14082 |
| 22/10/2010 | 237.50p | 245.00p | 234.00p | 237.50p | 5550 |
| 21/10/2010 | 237.50p | 237.50p | 225.25p | 237.50p | 665 |
| 20/10/2010 | 237.50p | 250.00p | 228.00p | 237.50p | 6030 |
| 19/10/2010 | 250.00p | 250.00p | 212.50p | 237.50p | 9896 |
| 18/10/2010 | 262.50p | 262.50p | 225.00p | 250.00p | 4624 |
| 15/10/2010 | 262.50p | 268.50p | 250.00p | 262.50p | 7178 |
| 14/10/2010 | 262.50p | 275.00p | 237.50p | 262.50p | 9265 |
| 13/10/2010 | 237.50p | 275.00p | 225.00p | 262.50p | 31285 |
| 12/10/2010 | 237.50p | 250.00p | 237.50p | 237.50p | 11449 |
| 11/10/2010 | 262.50p | 262.50p | 225.00p | 237.50p | 23553 |
| 08/10/2010 | 262.50p | 262.50p | 250.00p | 262.50p | 8165 |
| 07/10/2010 | 275.00p | 282.00p | 250.00p | 262.50p | 12337 |
| 06/10/2010 | 262.50p | 300.00p | 260.20p | 275.00p | 96084 |
| 05/10/2010 | 237.50p | 240.90p | 235.00p | 237.50p | 2750 |
| 04/10/2010 | 237.50p | 242.00p | 225.00p | 237.50p | 9408 |
| 01/10/2010 | 237.50p | 243.75p | 227.20p | 237.50p | 9330 |
| 30/09/2010 | 237.50p | 244.00p | 225.25p | 237.50p | 8378 |
| 29/09/2010 | 237.50p | 244.75p | 225.00p | 237.50p | 26420 |
| 28/09/2010 | 225.00p | 240.00p | 205.00p | 237.50p | 30733 |
| 27/09/2010 | 212.50p | 225.00p | 200.00p | 225.00p | 13136 |
| 24/09/2010 | 237.50p | 237.50p | 227.00p | 237.50p | 3037 |
| 23/09/2010 | 237.50p | 237.50p | 220.00p | 237.50p | 1801 |
| 22/09/2010 | 237.50p | 237.50p | 225.00p | 237.50p | 6783 |
| 21/09/2010 | 237.50p | 237.50p | 225.00p | 237.50p | 2379 |
| 20/09/2010 | 237.50p | 237.50p | 225.00p | 237.50p | 3910 |
| 17/09/2010 | 250.00p | 250.00p | 225.00p | 237.50p | 2860 |
| 16/09/2010 | 250.00p | 250.00p | 225.00p | 250.00p | 4229 |
| 15/09/2010 | 225.00p | 250.00p | 207.50p | 250.00p | 5499 |
| 14/09/2010 | 237.50p | 237.50p | 207.50p | 225.00p | 24500 |
| 13/09/2010 | 237.50p | 240.00p | 220.00p | 237.50p | 1357 |
| 10/09/2010 | 212.50p | 245.00p | 212.50p | 237.50p | 5413 |
| 09/09/2010 | 212.50p | 223.75p | 203.00p | 212.50p | 34011 |
| 08/09/2010 | 212.50p | 220.00p | 201.00p | 212.50p | 4560 |
| 07/09/2010 | 212.50p | 219.00p | 200.00p | 212.50p | 15234 |
| 06/09/2010 | 275.00p | 275.00p | 200.00p | 212.50p | 36247 |
| 03/09/2010 | 287.50p | 287.50p | 275.00p | 287.50p | 1184 |
| 02/09/2010 | 287.50p | 287.50p | 275.00p | 287.50p | 45 |
| 01/09/2010 | 287.50p | 287.50p | 275.00p | 287.50p | 3631 |
| 31/08/2010 | 287.50p | 287.50p | 278.00p | 287.50p | 2741 |
| 27/08/2010 | 300.00p | 300.00p | 275.50p | 287.50p | 4254 |
| 26/08/2010 | 300.00p | 300.00p | 285.00p | 300.00p | 300 |
| 25/08/2010 | 300.00p | 300.00p | 275.00p | 300.00p | 432 |
| 24/08/2010 | 300.00p | 300.00p | 300.00p | 300.00p | 0 |
| 23/08/2010 | 300.00p | 300.00p | 284.00p | 300.00p | 2020 |
| 20/08/2010 | 325.00p | 325.00p | 265.00p | 300.00p | 15969 |
| 19/08/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 18/08/2010 | 325.00p | 325.00p | 315.00p | 325.00p | 1577 |
| 17/08/2010 | 325.00p | 325.00p | 300.50p | 325.00p | 488 |
| 16/08/2010 | 325.00p | 325.00p | 300.50p | 325.00p | 1124 |
| 13/08/2010 | 325.00p | 325.00p | 309.00p | 325.00p | 517 |
| 12/08/2010 | 325.00p | 325.00p | 309.00p | 325.00p | 318 |
| 11/08/2010 | 325.00p | 325.00p | 309.00p | 325.00p | 600 |
| 10/08/2010 | 325.00p | 325.00p | 308.00p | 325.00p | 840 |
| 09/08/2010 | 325.00p | 325.00p | 307.00p | 325.00p | 830 |
| 06/08/2010 | 325.00p | 325.00p | 306.50p | 325.00p | 1416 |
| 05/08/2010 | 325.00p | 335.00p | 306.00p | 325.00p | 283 |
| 04/08/2010 | 325.00p | 335.00p | 321.50p | 325.00p | 3736 |
| 03/08/2010 | 325.00p | 340.00p | 300.50p | 325.00p | 2626 |
| 02/08/2010 | 325.00p | 325.00p | 321.50p | 325.00p | 739 |
| 30/07/2010 | 325.00p | 325.00p | 325.00p | 325.00p | 0 |
| 29/07/2010 | 325.00p | 325.00p | 300.00p | 325.00p | 1109 |
| 28/07/2010 | 325.00p | 325.00p | 300.00p | 325.00p | 2550 |
| 27/07/2010 | 325.00p | 325.00p | 306.00p | 325.00p | 128 |
| 26/07/2010 | 325.00p | 325.00p | 322.40p | 325.00p | 351 |
| 23/07/2010 | 325.00p | 335.00p | 325.00p | 325.00p | 300 |
| 22/07/2010 | 337.50p | 337.50p | 322.50p | 325.00p | 2913 |
| 21/07/2010 | 337.50p | 337.50p | 325.00p | 337.50p | 100 |
| 20/07/2010 | 337.50p | 337.50p | 337.50p | 337.50p | 30 |
| 19/07/2010 | 350.00p | 350.00p | 325.00p | 337.50p | 280 |
| 16/07/2010 | 350.00p | 375.00p | 300.00p | 350.00p | 3000 |
| 15/07/2010 | 350.00p | 354.30p | 325.00p | 350.00p | 3819 |
| 14/07/2010 | 350.00p | 355.00p | 332.50p | 350.00p | 920 |
| 13/07/2010 | 350.00p | 360.00p | 350.00p | 350.00p | 300 |
| 12/07/2010 | 350.00p | 350.00p | 327.50p | 350.00p | 500 |
| 09/07/2010 | 350.00p | 350.00p | 325.00p | 350.00p | 116 |
| 08/07/2010 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 07/07/2010 | 350.00p | 350.00p | 335.00p | 350.00p | 601 |
| 06/07/2010 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 05/07/2010 | 350.00p | 350.00p | 325.50p | 350.00p | 47 |
| 02/07/2010 | 362.50p | 362.50p | 350.00p | 350.00p | 399 |
| 01/07/2010 | 362.50p | 367.50p | 350.00p | 362.50p | 1752 |
| 30/06/2010 | 350.00p | 350.00p | 350.00p | 350.00p | 0 |
| 29/06/2010 | 350.00p | 350.00p | 325.00p | 350.00p | 73 |
| 28/06/2010 | 350.00p | 350.00p | 342.00p | 350.00p | 100 |
| 25/06/2010 | 350.00p | 350.00p | 325.00p | 350.00p | 446 |
| 24/06/2010 | 350.00p | 350.00p | 342.00p | 350.00p | 110 |
| 23/06/2010 | 362.50p | 362.50p | 350.00p | 350.00p | 304 |
| 22/06/2010 | 375.00p | 375.00p | 350.00p | 362.50p | 1330 |
| 21/06/2010 | 375.00p | 375.00p | 350.00p | 375.00p | 1008 |
| 18/06/2010 | 375.00p | 375.00p | 352.00p | 375.00p | 921 |
| 17/06/2010 | 375.00p | 400.00p | 368.00p | 375.00p | 4112 |
| 16/06/2010 | 375.00p | 375.00p | 350.00p | 375.00p | 1631 |
| 15/06/2010 | 375.00p | 375.00p | 357.50p | 375.00p | 1610 |
| 14/06/2010 | 375.00p | 375.00p | 357.50p | 375.00p | 20 |
| 11/06/2010 | 375.00p | 375.00p | 355.00p | 375.00p | 1494 |
| 10/06/2010 | 375.00p | 400.00p | 356.00p | 375.00p | 3804 |
| 09/06/2010 | 350.00p | 375.00p | 350.00p | 375.00p | 19135 |
| 08/06/2010 | 350.00p | 374.50p | 350.00p | 350.00p | 6242 |
| 07/06/2010 | 325.00p | 350.00p | 315.00p | 350.00p | 7568 |
| 04/06/2010 | 325.00p | 339.50p | 325.00p | 325.00p | 846 |
| 03/06/2010 | 325.00p | 330.00p | 324.00p | 325.00p | 1897 |
| 02/06/2010 | 325.00p | 325.00p | 324.00p | 325.00p | 690 |
| 01/06/2010 | 337.50p | 337.50p | 325.00p | 325.00p | 1790 |
| 28/05/2010 | 325.00p | 335.00p | 300.00p | 325.00p | 942 |
| 27/05/2010 | 325.00p | 325.00p | 310.00p | 325.00p | 454 |
| 26/05/2010 | 325.00p | 325.00p | 310.00p | 325.00p | 163 |
| 25/05/2010 | 325.00p | 345.00p | 300.00p | 325.00p | 3492 |
| 24/05/2010 | 325.00p | 325.00p | 306.00p | 325.00p | 1681 |
| 21/05/2010 | 325.00p | 340.00p | 300.00p | 325.00p | 690 |
| 20/05/2010 | 350.00p | 350.00p | 300.00p | 337.50p | 807 |
| 19/05/2010 | 362.00p | 362.00p | 350.00p | 350.00p | 1199 |
| 18/05/2010 | 362.50p | 375.00p | 350.00p | 362.50p | 2549 |
| 17/05/2010 | 362.50p | 362.50p | 362.00p | 362.50p | 52 |
| 14/05/2010 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 13/05/2010 | 362.50p | 362.50p | 360.00p | 362.50p | 319 |
| 12/05/2010 | 362.50p | 362.50p | 350.25p | 362.50p | 49 |
| 11/05/2010 | 362.50p | 362.50p | 362.50p | 362.50p | 0 |
| 10/05/2010 | 362.50p | 370.00p | 350.00p | 362.50p | 1572 |
| 07/05/2010 | 375.00p | 375.00p | 350.00p | 362.00p | 2609 |
| 06/05/2010 | 375.00p | 375.00p | 358.00p | 375.00p | 529 |
| 05/05/2010 | 375.00p | 375.00p | 356.00p | 375.00p | 656 |
| 04/05/2010 | 375.00p | 375.00p | 355.00p | 375.00p | 1331 |
| 30/04/2010 | 375.00p | 375.00p | 355.00p | 375.00p | 420 |
| 29/04/2010 | 375.00p | 375.00p | 355.00p | 375.00p | 116 |
| 28/04/2010 | 375.00p | 380.00p | 355.00p | 375.00p | 3250 |
| 27/04/2010 | 375.00p | 387.50p | 355.00p | 375.00p | 1708 |
| 26/04/2010 | 400.00p | 420.00p | 352.50p | 375.00p | 5889 |
| 23/04/2010 | 400.00p | 400.00p | 396.00p | 400.00p | 91 |
| 22/04/2010 | 400.00p | 418.00p | 396.00p | 400.00p | 456 |
| 21/04/2010 | 400.00p | 418.00p | 396.00p | 400.00p | 452 |
| 20/04/2010 | 400.00p | 400.00p | 396.00p | 400.00p | 20 |
| 19/04/2010 | 400.00p | 400.00p | 400.00p | 400.00p | 857 |
| 16/04/2010 | 387.50p | 400.00p | 375.25p | 400.00p | 2475 |
| 15/04/2010 | 400.00p | 400.00p | 325.00p | 387.50p | 13611 |
| 14/04/2010 | 400.00p | 400.00p | 375.50p | 400.00p | 590 |
| 13/04/2010 | 400.00p | 400.00p | 375.00p | 400.00p | 1387 |
| 12/04/2010 | 412.50p | 412.50p | 387.50p | 400.00p | 2017 |
| 09/04/2010 | 412.50p | 412.50p | 400.25p | 412.50p | 23 |
| 08/04/2010 | 412.50p | 412.50p | 400.00p | 412.50p | 1188 |
| 07/04/2010 | 412.50p | 412.50p | 400.00p | 412.50p | 4256 |
| 06/04/2010 | 412.50p | 417.50p | 400.00p | 412.50p | 5191 |
| 01/04/2010 | 412.50p | 418.80p | 400.00p | 412.50p | 4049 |
| 31/03/2010 | 412.50p | 418.80p | 400.00p | 412.50p | 8636 |
| 30/03/2010 | 412.50p | 412.50p | 400.00p | 412.50p | 900 |
| 29/03/2010 | 412.50p | 412.50p | 400.00p | 412.50p | 1625 |
| 26/03/2010 | 425.00p | 425.00p | 400.00p | 412.50p | 3540 |
| 25/03/2010 | 412.50p | 425.00p | 409.50p | 425.00p | 100 |
| 24/03/2010 | 425.00p | 425.00p | 400.00p | 412.50p | 1159 |
| 23/03/2010 | 425.00p | 437.50p | 400.00p | 425.00p | 5456 |
| 22/03/2010 | 425.00p | 428.50p | 400.00p | 425.00p | 3042 |
| 19/03/2010 | 425.00p | 430.00p | 408.50p | 425.00p | 1000 |
| 18/03/2010 | 437.50p | 437.50p | 412.70p | 425.00p | 1593 |
| 17/03/2010 | 437.50p | 437.50p | 420.50p | 437.50p | 1036 |
*Close Price adjusted for both dividends and splits