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
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
22/06/2020 0.48p 0.48p 0.41p 0.45p 253443
19/06/2020 0.48p 0.48p 0.45p 0.48p 23111
18/06/2020 0.48p 0.48p 0.45p 0.48p 72350
17/06/2020 0.48p 0.48p 0.45p 0.48p 53812
16/06/2020 0.48p 0.48p 0.45p 0.48p 274185
15/06/2020 0.48p 0.48p 0.45p 0.48p 319707
12/06/2020 0.48p 0.48p 0.42p 0.48p 700800
11/06/2020 0.48p 0.48p 0.45p 0.48p 736382
10/06/2020 0.48p 0.48p 0.46p 0.48p 202978
09/06/2020 0.48p 0.48p 0.45p 0.48p 1854364
08/06/2020 0.45p 0.50p 0.44p 0.48p 3699996
05/06/2020 0.45p 0.50p 0.44p 0.45p 3520548
04/06/2020 0.45p 0.47p 0.45p 0.45p 347796
03/06/2020 0.45p 0.50p 0.45p 0.45p 600000
02/06/2020 0.48p 0.49p 0.43p 0.45p 942784
01/06/2020 0.48p 0.48p 0.45p 0.48p 435206
29/05/2020 0.48p 0.48p 0.45p 0.48p 152859
28/05/2020 0.48p 0.48p 0.46p 0.48p 453400
27/05/2020 0.48p 0.50p 0.45p 0.48p 780914
26/05/2020 0.48p 0.48p 0.41p 0.48p 210341
25/05/2020 0.48p 0.48p 0.45p 0.48p 230009
22/05/2020 0.48p 0.48p 0.45p 0.48p 230009
21/05/2020 0.48p 0.48p 0.45p 0.48p 61975
20/05/2020 0.48p 0.48p 0.45p 0.48p 629
19/05/2020 0.48p 0.48p 0.45p 0.48p 348119
18/05/2020 0.48p 0.48p 0.45p 0.48p 99
15/05/2020 0.48p 0.48p 0.47p 0.48p 8352
14/05/2020 0.48p 0.48p 0.45p 0.48p 50574
13/05/2020 0.48p 0.48p 0.45p 0.48p 60823
12/05/2020 0.48p 0.48p 0.45p 0.48p 2312868
11/05/2020 0.48p 0.48p 0.45p 0.48p 115990
08/05/2020 0.48p 0.48p 0.45p 0.48p 312188
07/05/2020 0.48p 0.48p 0.45p 0.48p 312188
06/05/2020 0.48p 0.48p 0.45p 0.48p 40348
05/05/2020 0.48p 0.48p 0.42p 0.48p 300219
04/05/2020 0.48p 0.49p 0.45p 0.48p 900270
01/05/2020 0.53p 0.55p 0.48p 0.48p 3038581
30/04/2020 0.53p 0.53p 0.50p 0.53p -1144482
29/04/2020 0.55p 0.55p 0.53p 0.53p 0
28/04/2020 0.53p 0.53p 0.50p 0.53p 235924
27/04/2020 0.53p 0.53p 0.50p 0.53p 115778
24/04/2020 0.53p 0.53p 0.50p 0.53p 106632
23/04/2020 0.53p 0.53p 0.50p 0.53p 1061233
22/04/2020 0.53p 0.53p 0.51p 0.53p 26702
21/04/2020 0.53p 0.53p 0.50p 0.53p 4058
20/04/2020 0.53p 0.53p 0.52p 0.53p 46924
17/04/2020 0.53p 0.53p 0.50p 0.53p 515882
16/04/2020 0.53p 0.55p 0.53p 0.53p 7000
15/04/2020 0.53p 0.53p 0.50p 0.53p 194762
14/04/2020 0.53p 0.53p 0.50p 0.53p 29117
13/04/2020 0.53p 0.53p 0.50p 0.53p 205413
10/04/2020 0.53p 0.53p 0.50p 0.53p 205413
09/04/2020 0.53p 0.53p 0.50p 0.53p 205413
08/04/2020 0.53p 0.53p 0.51p 0.53p 81319
07/04/2020 0.55p 0.55p 0.47p 0.53p 2456966
06/04/2020 0.55p 0.55p 0.51p 0.55p 176470
03/04/2020 0.55p 0.60p 0.51p 0.55p 71905
02/04/2020 0.55p 0.55p 0.51p 0.55p 399128
01/04/2020 0.55p 0.55p 0.52p 0.55p 356134
31/03/2020 0.55p 0.60p 0.50p 0.55p 4701761
30/03/2020 0.55p 0.55p 0.50p 0.55p 81246
27/03/2020 0.60p 0.60p 0.52p 0.55p 231861
26/03/2020 0.60p 0.60p 0.55p 0.60p 701428
25/03/2020 0.60p 0.65p 0.58p 0.60p 28079
24/03/2020 0.65p 0.65p 0.50p 0.60p 185850
23/03/2020 0.65p 0.65p 0.60p 0.65p 2573
20/03/2020 0.65p 0.65p 0.63p 0.65p 114348
19/03/2020 0.65p 0.65p 0.59p 0.65p 104139
18/03/2020 0.75p 0.75p 0.50p 0.65p 858147
17/03/2020 0.75p 0.75p 0.70p 0.75p 3420
16/03/2020 0.78p 0.78p 0.71p 0.75p 210168
13/03/2020 0.78p 0.78p 0.75p 0.78p 17191
12/03/2020 0.78p 0.78p 0.75p 0.78p 15037
11/03/2020 0.78p 0.78p 0.75p 0.78p 735
10/03/2020 0.78p 0.78p 0.75p 0.78p 137585
09/03/2020 0.90p 0.90p 0.70p 0.78p 387495
06/03/2020 0.93p 0.93p 0.85p 0.90p 334708
05/03/2020 0.95p 1.00p 0.86p 0.93p 394058
04/03/2020 0.95p 0.95p 0.90p 0.95p 300950
03/03/2020 0.98p 0.98p 0.95p 0.95p 218763
02/03/2020 0.98p 1.00p 0.95p 0.98p 266486
28/02/2020 0.98p 0.98p 0.95p 0.98p 7768
27/02/2020 1.03p 1.03p 0.97p 0.98p 659531
26/02/2020 1.05p 1.05p 1.00p 1.05p 7679

*Close Price adjusted for both dividends and splits