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
21/08/2025 338.50p 338.50p 337.00p 338.50p 185041
20/08/2025 339.00p 340.00p 337.00p 337.00p 342452
19/08/2025 339.00p 339.00p 338.00p 339.00p 32728
18/08/2025 339.00p 340.00p 338.00p 339.00p 34600
15/08/2025 339.00p 340.00p 338.50p 339.00p 35305
14/08/2025 342.50p 342.50p 330.00p 338.00p 186413
13/08/2025 342.50p 343.00p 340.00p 342.50p 68756
12/08/2025 341.00p 345.00p 340.00p 340.00p 221327
11/08/2025 345.00p 345.80p 341.50p 343.00p 207322
08/08/2025 348.50p 349.50p 344.00p 345.00p 273477
07/08/2025 348.00p 350.58p 345.00p 345.00p 1157956
06/08/2025 340.00p 350.00p 338.00p 350.00p 390549
05/08/2025 340.00p 342.00p 338.55p 340.00p 222528
04/08/2025 340.00p 342.00p 338.55p 340.00p 731184
01/08/2025 329.00p 345.00p 329.00p 340.00p 814592
31/07/2025 323.50p 331.25p 323.50p 330.00p 292586
30/07/2025 320.00p 322.50p 319.15p 322.50p 62411
29/07/2025 319.00p 320.00p 318.00p 320.00p 508176
28/07/2025 319.00p 319.50p 318.00p 318.00p 187505
25/07/2025 322.00p 323.00p 318.35p 319.00p 390965
24/07/2025 322.50p 324.00p 320.25p 322.00p 158220
23/07/2025 319.00p 323.55p 319.00p 322.50p 680857
22/07/2025 318.50p 320.32p 317.00p 319.00p 1789509
21/07/2025 318.00p 320.00p 316.00p 317.00p 606978
18/07/2025 315.50p 317.40p 314.00p 316.00p 1268548
17/07/2025 315.00p 316.00p 313.00p 315.00p 5060431
16/07/2025 315.00p 316.00p 313.00p 315.00p 1720192
15/07/2025 316.50p 316.50p 313.00p 313.00p 337527
14/07/2025 317.50p 319.00p 315.00p 317.00p 115840
11/07/2025 318.00p 318.50p 316.00p 316.00p 225305
10/07/2025 318.00p 318.50p 315.00p 315.00p 517950
09/07/2025 318.50p 320.00p 316.05p 317.00p 1552232
08/07/2025 318.50p 319.70p 315.00p 315.00p 303648
07/07/2025 324.00p 324.00p 315.00p 318.00p 1461091
04/07/2025 327.50p 330.00p 320.00p 324.00p 535015
03/07/2025 335.00p 335.00p 325.00p 328.00p 6192800
02/07/2025 337.50p 340.00p 335.00p 337.50p 346410
01/07/2025 338.50p 340.00p 337.00p 338.50p 94476
30/06/2025 338.50p 342.00p 337.00p 337.00p 326139
27/06/2025 338.50p 340.00p 338.50p 340.00p 181178
26/06/2025 341.00p 341.40p 339.00p 339.50p 86542
25/06/2025 341.50p 342.10p 338.50p 340.00p 321597
24/06/2025 339.00p 343.25p 337.50p 341.50p 194840
23/06/2025 328.50p 335.00p 327.00p 333.50p 302675
20/06/2025 329.00p 329.00p 327.00p 328.50p 59248
19/06/2025 329.00p 329.50p 328.00p 329.00p 24328
18/06/2025 329.00p 329.01p 328.00p 329.00p 144568
17/06/2025 329.00p 330.00p 328.50p 330.00p 547146
16/06/2025 332.50p 332.50p 325.00p 330.00p 296256
13/06/2025 335.00p 339.00p 328.00p 328.00p 598058
12/06/2025 345.00p 348.50p 333.00p 340.00p 407259
11/06/2025 345.00p 380.00p 345.00p 350.00p 2221799
10/06/2025 645.00p 645.00p 645.00p 645.00p 0
09/06/2025 645.00p 645.00p 300.00p 645.00p -225000
06/06/2025 645.00p 645.00p 645.00p 645.00p 0
05/06/2025 645.00p 645.00p 645.00p 645.00p 0
04/06/2025 645.00p 645.00p 645.00p 645.00p 0
03/06/2025 645.00p 645.00p 645.00p 645.00p 0
02/06/2025 645.00p 660.00p 625.00p 645.00p 0
30/05/2025 630.00p 660.00p 630.00p 645.00p 1147
29/05/2025 625.00p 640.00p 625.00p 630.00p 882
28/05/2025 625.00p 639.00p 618.00p 625.00p 665
27/05/2025 620.00p 638.00p 610.00p 625.00p 2026
23/05/2025 620.00p 627.90p 617.00p 620.00p 696
22/05/2025 620.00p 630.00p 615.00p 620.00p 5099
21/05/2025 620.00p 625.00p 612.00p 620.00p 4120
20/05/2025 625.00p 630.00p 620.00p 620.00p 11124
19/05/2025 625.00p 630.00p 625.00p 625.00p 764
16/05/2025 625.00p 630.00p 625.00p 630.00p 5332
15/05/2025 605.00p 630.00p 605.00p 630.00p 30848
14/05/2025 605.00p 620.00p 602.00p 620.00p 6205
13/05/2025 605.00p 608.00p 605.00p 605.00p 620
12/05/2025 585.00p 605.00p 585.00p 605.00p 7489
09/05/2025 590.00p 590.00p 585.00p 585.00p 3450
08/05/2025 590.00p 596.19p 590.00p 590.00p 55421
07/05/2025 590.00p 596.00p 581.00p 590.00p 26226
06/05/2025 590.00p 596.00p 585.00p 590.00p 6233
02/05/2025 580.00p 590.00p 580.00p 590.00p 88900
01/05/2025 570.00p 584.00p 570.00p 580.00p 1571
30/04/2025 560.00p 574.00p 560.00p 570.00p 5190
29/04/2025 540.00p 565.00p 540.00p 560.00p 18579
28/04/2025 525.00p 549.00p 525.00p 540.00p 19127
25/04/2025 525.00p 535.00p 510.00p 525.00p 38558
24/04/2025 520.00p 525.00p 511.00p 525.00p 1528
23/04/2025 520.00p 529.00p 516.20p 520.00p 3686
22/04/2025 520.00p 520.00p 516.50p 520.00p 481
17/04/2025 520.00p 520.00p 517.00p 520.00p 1259
16/04/2025 520.00p 529.00p 511.00p 520.00p 298
15/04/2025 515.00p 520.00p 505.00p 520.00p 8522
14/04/2025 510.00p 529.00p 500.00p 515.00p 5699
11/04/2025 510.00p 517.40p 500.00p 510.00p 38005
10/04/2025 505.00p 520.00p 501.50p 510.00p 167653
09/04/2025 475.00p 509.00p 475.00p 500.00p 54006
08/04/2025 495.00p 500.00p 482.00p 490.00p 41371
07/04/2025 490.00p 490.00p 450.00p 490.00p 11055
04/04/2025 515.00p 515.00p 480.00p 480.00p 12671
03/04/2025 535.00p 535.00p 510.00p 515.00p 10772
02/04/2025 535.00p 535.00p 533.00p 535.00p 2522
01/04/2025 535.00p 540.00p 530.00p 534.00p 40250
31/03/2025 535.00p 540.00p 535.00p 540.00p 20883
28/03/2025 575.00p 575.00p 502.50p 535.00p 50154
27/03/2025 630.00p 630.00p 575.00p 575.00p 14175
26/03/2025 630.00p 630.00p 620.00p 630.00p 2381
25/03/2025 630.00p 630.00p 625.00p 630.00p 5465
24/03/2025 625.00p 630.00p 620.00p 630.00p 3313
21/03/2025 627.50p 628.00p 620.00p 625.00p 2980
20/03/2025 627.50p 627.50p 625.00p 625.00p 10678
19/03/2025 627.50p 628.20p 625.00p 627.50p 7493
18/03/2025 627.50p 629.65p 600.00p 627.50p 9493
17/03/2025 627.50p 630.00p 627.50p 627.50p 1347
14/03/2025 622.50p 634.90p 621.00p 627.50p 31332
13/03/2025 622.50p 625.00p 620.00p 622.50p 18944
12/03/2025 710.00p 730.00p 620.00p 625.00p 44340
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

*Close Price adjusted for both dividends and splits