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
11/03/2025 760.00p 720.00p 720.00p 720.00p 0
10/03/2025 760.00p 720.00p 720.00p 720.00p 0
07/03/2025 760.00p 720.00p 720.00p 720.00p 0
06/03/2025 760.00p 720.00p 720.00p 720.00p 0
05/03/2025 760.00p 720.00p 720.00p 720.00p 0
04/03/2025 760.00p 760.00p 720.00p 720.00p 0
03/03/2025 760.00p 720.00p 720.00p 720.00p 0
28/02/2025 760.00p 720.00p 720.00p 720.00p 0
27/02/2025 760.00p 760.00p 720.00p 720.00p 0
26/02/2025 760.00p 720.00p 720.00p 720.00p 0
25/02/2025 760.00p 760.00p 720.00p 720.00p 0
24/02/2025 760.00p 720.00p 720.00p 720.00p 0
21/02/2025 760.00p 720.00p 720.00p 720.00p 0
20/02/2025 760.00p 720.00p 720.00p 720.00p 0
19/02/2025 760.00p 760.00p 715.00p 720.00p 4444
18/02/2025 780.00p 780.00p 740.00p 760.00p 4306
17/02/2025 780.00p 780.00p 760.00p 760.00p 6256
14/02/2025 780.00p 799.20p 765.00p 780.00p 5899
13/02/2025 780.00p 785.00p 760.00p 780.00p 9022
12/02/2025 785.00p 799.00p 760.40p 780.00p 3104
11/02/2025 795.00p 795.00p 780.00p 790.00p 7293
10/02/2025 795.00p 809.40p 780.00p 795.00p 4765
07/02/2025 790.00p 809.20p 790.00p 795.00p 1872
06/02/2025 790.00p 804.00p 770.80p 790.00p 4795
05/02/2025 845.00p 850.00p 765.00p 790.00p 19760
04/02/2025 860.00p 860.00p 840.00p 845.00p 1424
03/02/2025 905.00p 908.00p 850.00p 860.00p 11408
31/01/2025 857.50p 920.00p 857.50p 905.00p 11263
30/01/2025 857.50p 862.00p 857.50p 857.50p 1841
29/01/2025 857.50p 870.00p 850.00p 857.50p 1881
28/01/2025 857.50p 863.00p 850.50p 857.50p 647
27/01/2025 857.50p 863.00p 852.00p 857.50p 459
24/01/2025 857.50p 857.50p 857.50p 857.50p 2000
23/01/2025 865.00p 869.90p 847.39p 857.50p 11534
22/01/2025 875.00p 875.00p 851.00p 870.00p 12424
21/01/2025 875.00p 875.00p 871.20p 875.00p 514
20/01/2025 875.00p 875.00p 871.50p 875.00p 2831
17/01/2025 875.00p 875.00p 870.20p 875.00p 733
16/01/2025 875.00p 876.67p 873.00p 875.00p 1172
15/01/2025 875.00p 875.00p 870.00p 875.00p 687
14/01/2025 870.00p 878.00p 870.00p 875.00p 2179
13/01/2025 860.00p 870.00p 860.00p 870.00p 4925
10/01/2025 860.00p 868.00p 860.00p 860.00p 57
09/01/2025 855.00p 870.00p 855.00p 860.00p 4114
08/01/2025 855.00p 860.00p 853.00p 855.00p 133
07/01/2025 855.00p 859.40p 854.00p 854.00p 2091
06/01/2025 855.00p 859.80p 850.00p 855.00p 2038
03/01/2025 855.00p 859.80p 852.00p 855.00p 593
02/01/2025 875.00p 875.00p 850.00p 855.00p 6560
31/12/2024 870.00p 879.50p 870.00p 875.00p 4508
30/12/2024 860.00p 870.00p 851.00p 870.00p 6869
27/12/2024 850.00p 860.00p 850.00p 860.00p 3010
24/12/2024 840.00p 840.00p 840.00p 840.00p 3020
23/12/2024 840.00p 848.80p 840.00p 840.00p 1580
20/12/2024 840.00p 849.00p 837.55p 840.00p 2592
19/12/2024 835.00p 840.00p 835.00p 840.00p 8020
18/12/2024 840.00p 849.98p 830.00p 840.00p 2628
17/12/2024 840.00p 849.98p 838.00p 840.00p 2031
16/12/2024 840.00p 850.00p 832.00p 840.00p 5135
13/12/2024 840.00p 849.00p 832.00p 840.00p 2716
12/12/2024 830.00p 847.00p 820.00p 820.00p 5088
11/12/2024 830.00p 839.60p 830.00p 830.00p 5828
10/12/2024 830.00p 835.00p 822.40p 830.00p 3872
09/12/2024 830.00p 835.00p 822.20p 830.00p 3952
06/12/2024 830.00p 835.00p 820.50p 830.00p 5601
05/12/2024 850.00p 850.00p 830.00p 835.00p 8772
04/12/2024 850.00p 860.00p 850.00p 850.00p 8353
03/12/2024 850.00p 856.00p 850.00p 850.00p 2980
02/12/2024 850.00p 857.00p 841.00p 850.00p 2082
29/11/2024 850.00p 857.00p 843.00p 850.00p 3289
28/11/2024 842.50p 847.00p 842.50p 845.00p 504
27/11/2024 837.50p 842.50p 837.50p 842.50p 5937
26/11/2024 825.00p 839.00p 825.00p 837.50p 5693
25/11/2024 820.00p 835.00p 820.00p 825.00p 3173
22/11/2024 822.50p 841.38p 815.00p 820.00p 7158
21/11/2024 820.00p 834.00p 820.00p 822.50p 1112
20/11/2024 825.00p 828.00p 820.00p 820.00p 843
19/11/2024 825.00p 834.00p 825.00p 825.00p 1625
18/11/2024 827.50p 838.75p 825.00p 825.00p 7031
15/11/2024 827.50p 838.75p 823.75p 827.50p 6476
14/11/2024 827.50p 838.75p 827.50p 827.50p 416
13/11/2024 827.50p 827.50p 824.00p 827.50p 245
12/11/2024 820.00p 848.25p 820.00p 827.50p 6066
11/11/2024 820.00p 829.98p 820.00p 820.00p 905
08/11/2024 820.00p 820.00p 820.00p 820.00p 828
07/11/2024 825.00p 830.00p 820.00p 820.00p 3935
06/11/2024 835.00p 845.00p 820.00p 825.00p 22872
05/11/2024 820.00p 849.50p 816.00p 835.00p 7475
04/11/2024 800.00p 820.00p 796.00p 820.00p 3301
01/11/2024 795.00p 810.00p 791.00p 800.00p 5267
31/10/2024 790.00p 800.00p 785.00p 790.00p 10063
30/10/2024 790.00p 799.98p 790.00p 790.00p 401
29/10/2024 792.50p 799.00p 790.00p 790.00p 7885
28/10/2024 792.50p 804.98p 792.50p 792.50p 1350
25/10/2024 792.50p 804.00p 792.50p 792.50p 715
24/10/2024 792.50p 804.00p 792.50p 792.50p 231
23/10/2024 795.00p 808.50p 791.00p 792.50p 4123
22/10/2024 795.00p 808.50p 795.00p 795.00p 1987
21/10/2024 817.50p 817.56p 795.00p 795.00p 5100
18/10/2024 785.00p 817.50p 785.00p 817.50p 10818
17/10/2024 765.00p 789.50p 765.00p 785.00p 1488
16/10/2024 765.00p 769.99p 765.00p 765.00p 2984
15/10/2024 765.00p 769.99p 763.00p 765.00p 1091
14/10/2024 782.50p 782.50p 764.58p 765.00p 19788
11/10/2024 767.50p 786.50p 767.50p 782.50p 1619
10/10/2024 747.50p 767.50p 746.00p 767.50p 4634
09/10/2024 762.50p 762.50p 740.00p 747.50p 8245
08/10/2024 697.50p 749.70p 694.00p 745.00p 64223
07/10/2024 667.50p 695.00p 667.50p 690.00p 16993
04/10/2024 642.50p 670.00p 642.50p 667.50p 7249
03/10/2024 637.50p 650.00p 637.50p 642.50p 190
02/10/2024 645.00p 650.00p 625.25p 637.50p 7169
01/10/2024 612.50p 650.00p 612.50p 635.00p 12934
30/09/2024 607.50p 614.00p 605.00p 612.50p 9129
27/09/2024 607.50p 610.00p 607.50p 607.50p 2222
26/09/2024 605.00p 610.00p 605.00p 607.50p 81719
25/09/2024 605.00p 605.00p 600.00p 605.00p 1817
24/09/2024 605.00p 605.00p 600.00p 605.00p 1039
23/09/2024 605.00p 605.00p 600.00p 605.00p 8341
20/09/2024 605.00p 605.00p 600.00p 605.00p 5829
19/09/2024 610.00p 610.00p 605.10p 610.00p 377
18/09/2024 610.00p 610.00p 605.05p 610.00p 1421
17/09/2024 610.00p 610.00p 605.00p 610.00p 10157
16/09/2024 610.00p 615.00p 605.00p 610.00p 13221
13/09/2024 610.00p 610.00p 605.00p 610.00p 5209
12/09/2024 615.00p 625.00p 605.00p 605.00p 10023
11/09/2024 615.00p 615.00p 610.00p 615.00p 2584
10/09/2024 617.50p 630.00p 607.00p 615.00p 10167
09/09/2024 682.50p 689.90p 599.64p 630.00p 1170115
06/09/2024 682.50p 682.50p 680.00p 682.50p 57096
05/09/2024 682.50p 682.50p 680.00p 682.50p 1437
04/09/2024 680.00p 684.99p 680.00p 682.50p 1678
03/09/2024 687.50p 690.00p 687.50p 687.50p 4511
02/09/2024 687.50p 689.75p 676.00p 687.50p 6583
30/08/2024 710.00p 710.00p 655.00p 685.00p 26258
29/08/2024 740.00p 758.00p 673.54p 710.00p 124174
28/08/2024 765.00p 765.00p 740.00p 740.00p 1403
27/08/2024 775.00p 780.00p 760.00p 780.00p 4808
23/08/2024 790.00p 790.00p 775.00p 775.00p 1732
22/08/2024 782.50p 785.00p 775.15p 785.00p 15459
21/08/2024 760.00p 783.00p 751.00p 780.00p 62623
20/08/2024 755.00p 769.97p 755.00p 760.00p 3766
19/08/2024 745.00p 756.67p 728.33p 745.00p 1523
16/08/2024 735.00p 752.00p 730.00p 745.00p 1723
15/08/2024 725.00p 745.50p 720.00p 735.00p 10976
14/08/2024 750.00p 750.00p 712.00p 725.00p 22594
13/08/2024 760.00p 760.00p 731.50p 750.00p 9930
12/08/2024 780.00p 780.00p 760.00p 760.00p 792
09/08/2024 787.50p 790.00p 785.00p 785.00p 8571
08/08/2024 787.50p 790.00p 785.00p 787.50p 1743
07/08/2024 780.00p 788.50p 770.02p 787.50p 6148
06/08/2024 755.00p 775.00p 755.00p 765.00p 1139
05/08/2024 765.00p 768.00p 732.50p 755.00p 12609
02/08/2024 790.00p 800.00p 781.16p 785.00p 17455
01/08/2024 815.00p 815.00p 790.00p 790.00p 10629
31/07/2024 822.50p 822.50p 805.00p 815.00p 7380
30/07/2024 745.00p 824.00p 745.00p 822.50p 39210
29/07/2024 705.00p 747.00p 703.50p 740.00p 88620
26/07/2024 705.00p 709.99p 702.00p 705.00p 6813
25/07/2024 705.00p 709.99p 700.10p 705.00p 2187
24/07/2024 710.00p 719.00p 703.00p 705.00p 17049
23/07/2024 735.00p 737.04p 710.03p 715.00p 25997
22/07/2024 752.50p 752.50p 720.00p 735.00p 47360
19/07/2024 750.00p 750.00p 727.00p 735.00p 17416
18/07/2024 705.00p 744.00p 695.50p 735.00p 67794
17/07/2024 685.00p 720.00p 681.00p 700.00p 35829
16/07/2024 730.00p 730.00p 662.00p 685.00p 89877
15/07/2024 675.00p 764.00p 675.00p 715.00p 142442
12/07/2024 477.50p 745.00p 477.50p 675.00p 214224
11/07/2024 315.00p 485.00p 315.00p 480.00p 185802
03/08/2020 0.48p 0.48p 0.45p 0.48p 632501
31/07/2020 0.48p 0.48p 0.45p 0.48p 13207
30/07/2020 0.48p 0.48p 0.45p 0.48p 142937
29/07/2020 0.48p 0.48p 0.48p 0.48p 0
28/07/2020 0.48p 0.48p 0.45p 0.48p 277
27/07/2020 0.50p 0.50p 0.47p 0.48p 250000
24/07/2020 0.48p 0.48p 0.48p 0.48p 0
23/07/2020 0.50p 0.50p 0.45p 0.48p 481751
22/07/2020 0.48p 0.48p 0.45p 0.48p 311110
21/07/2020 0.48p 0.48p 0.45p 0.48p 526872
20/07/2020 0.48p 0.48p 0.46p 0.48p 36127
17/07/2020 0.48p 0.48p 0.48p 0.48p 150000
16/07/2020 0.48p 0.48p 0.45p 0.48p 443583
15/07/2020 0.48p 0.48p 0.46p 0.48p 146086
14/07/2020 0.48p 0.48p 0.48p 0.48p 35001
13/07/2020 0.50p 0.50p 0.46p 0.48p 300120
10/07/2020 0.50p 0.51p 0.47p 0.50p 316714
09/07/2020 0.50p 0.50p 0.47p 0.50p 179949
08/07/2020 0.50p 0.50p 0.46p 0.50p 152334
07/07/2020 0.53p 0.53p 0.50p 0.50p 63137
06/07/2020 0.53p 0.53p 0.50p 0.53p 243973
03/07/2020 0.53p 0.54p 0.46p 0.53p 498789
02/07/2020 0.55p 0.57p 0.50p 0.53p 1247494
01/07/2020 0.55p 0.55p 0.55p 0.55p 0
30/06/2020 0.55p 0.55p 0.50p 0.55p 25153
29/06/2020 0.55p 0.58p 0.50p 0.55p 480889
26/06/2020 0.55p 0.55p 0.51p 0.55p 206
25/06/2020 0.58p 0.58p 0.53p 0.55p 236596
24/06/2020 0.48p 0.65p 0.48p 0.58p 11441590
23/06/2020 0.45p 0.48p 0.41p 0.48p 2143349

*Close Price adjusted for both dividends and splits