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 |
|---|---|---|---|---|---|
| 14/02/2018 | 3.50p | 3.68p | 3.34p | 3.40p | 617520 |
| 13/02/2018 | 3.50p | 3.63p | 3.40p | 3.50p | 82203 |
| 12/02/2018 | 3.50p | 3.63p | 3.40p | 3.50p | 212826 |
| 09/02/2018 | 3.50p | 3.63p | 3.40p | 3.50p | 100975 |
| 08/02/2018 | 3.50p | 3.59p | 3.40p | 3.50p | 22100 |
| 07/02/2018 | 3.40p | 3.59p | 3.40p | 3.50p | 622871 |
| 06/02/2018 | 3.60p | 3.60p | 3.35p | 3.40p | 450091 |
| 05/02/2018 | 3.60p | 3.60p | 3.43p | 3.60p | 233560 |
| 02/02/2018 | 3.60p | 3.60p | 3.50p | 3.60p | 25856 |
| 01/02/2018 | 3.65p | 3.65p | 3.50p | 3.60p | 471019 |
| 31/01/2018 | 3.65p | 3.70p | 3.55p | 3.65p | 966246 |
| 30/01/2018 | 3.80p | 3.80p | 3.53p | 3.65p | 849214 |
| 29/01/2018 | 4.25p | 4.35p | 3.62p | 3.80p | 4671253 |
| 26/01/2018 | 3.80p | 3.80p | 3.60p | 3.80p | 381991 |
| 25/01/2018 | 4.00p | 4.00p | 3.60p | 3.80p | 106769 |
| 24/01/2018 | 4.00p | 4.00p | 3.80p | 4.00p | 35784 |
| 23/01/2018 | 4.00p | 4.00p | 3.82p | 4.00p | 151651 |
| 22/01/2018 | 4.15p | 4.15p | 3.80p | 4.00p | 858776 |
| 19/01/2018 | 3.50p | 4.18p | 3.28p | 4.15p | 1543468 |
| 18/01/2018 | 3.50p | 3.65p | 3.28p | 3.50p | 246361 |
| 17/01/2018 | 3.50p | 3.85p | 3.28p | 3.50p | 368246 |
| 16/01/2018 | 3.25p | 3.81p | 3.25p | 3.50p | 104833 |
| 15/01/2018 | 3.62p | 3.65p | 3.13p | 3.25p | 813926 |
| 12/01/2018 | 3.25p | 3.81p | 3.14p | 3.62p | 649472 |
| 11/01/2018 | 3.25p | 3.40p | 3.14p | 3.25p | 28846 |
| 10/01/2018 | 3.40p | 3.50p | 3.14p | 3.25p | 793938 |
| 09/01/2018 | 3.75p | 3.75p | 3.40p | 3.40p | 15600 |
| 08/01/2018 | 3.75p | 3.75p | 3.50p | 3.75p | 92407 |
| 05/01/2018 | 3.75p | 3.85p | 3.50p | 3.75p | 31264 |
| 04/01/2018 | 3.85p | 4.00p | 3.55p | 3.75p | 845921 |
| 03/01/2018 | 3.40p | 4.00p | 3.30p | 3.85p | 914140 |
| 02/01/2018 | 3.25p | 3.50p | 3.25p | 3.40p | 197624 |
| 29/12/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 161407 |
| 28/12/2017 | 3.38p | 3.45p | 3.25p | 3.38p | 78151 |
| 27/12/2017 | 3.38p | 3.50p | 3.29p | 3.38p | 74956 |
| 22/12/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 50243 |
| 21/12/2017 | 3.38p | 3.38p | 3.25p | 3.38p | 431500 |
| 20/12/2017 | 3.38p | 3.48p | 3.25p | 3.38p | 311271 |
| 19/12/2017 | 3.50p | 3.50p | 3.30p | 3.38p | 355310 |
| 18/12/2017 | 3.50p | 3.50p | 3.34p | 3.50p | 222375 |
| 15/12/2017 | 3.38p | 3.59p | 3.33p | 3.50p | 204777 |
| 14/12/2017 | 3.38p | 3.50p | 3.28p | 3.38p | 164715 |
| 13/12/2017 | 3.63p | 3.63p | 3.28p | 3.38p | 946363 |
| 12/12/2017 | 3.63p | 3.70p | 3.43p | 3.63p | 574277 |
| 11/12/2017 | 3.63p | 3.75p | 3.50p | 3.63p | 207529 |
| 08/12/2017 | 3.63p | 3.69p | 3.50p | 3.63p | 117171 |
| 07/12/2017 | 3.75p | 3.90p | 3.50p | 3.63p | 400815 |
| 06/12/2017 | 3.99p | 3.99p | 3.53p | 3.75p | 539193 |
| 05/12/2017 | 3.88p | 4.13p | 3.65p | 3.99p | 155808 |
| 04/12/2017 | 4.13p | 4.48p | 3.75p | 3.88p | 1390791 |
| 01/12/2017 | 4.13p | 4.30p | 3.60p | 4.13p | 1165997 |
| 30/11/2017 | 3.63p | 3.90p | 3.60p | 3.75p | 335889 |
| 29/11/2017 | 3.88p | 3.99p | 3.54p | 3.63p | 1142673 |
| 28/11/2017 | 4.25p | 4.25p | 3.77p | 3.88p | 587237 |
| 27/11/2017 | 4.25p | 4.30p | 4.02p | 4.25p | 409766 |
| 24/11/2017 | 4.25p | 4.27p | 4.02p | 4.25p | 125513 |
| 23/11/2017 | 4.00p | 4.50p | 3.90p | 4.25p | 713364 |
| 22/11/2017 | 4.00p | 4.15p | 4.00p | 4.00p | 98581 |
| 21/11/2017 | 3.75p | 4.17p | 3.73p | 4.00p | 255943 |
| 20/11/2017 | 3.88p | 4.00p | 3.73p | 3.75p | 98240 |
| 17/11/2017 | 4.00p | 4.00p | 3.80p | 3.88p | 331965 |
| 16/11/2017 | 4.13p | 4.13p | 3.75p | 4.00p | 550195 |
| 15/11/2017 | 4.13p | 4.13p | 3.83p | 4.13p | 249774 |
| 14/11/2017 | 4.25p | 4.25p | 4.00p | 4.13p | 31460 |
| 13/11/2017 | 4.13p | 4.37p | 4.01p | 4.25p | 1488205 |
| 10/11/2017 | 3.88p | 4.18p | 3.82p | 4.13p | 1848272 |
| 09/11/2017 | 3.88p | 3.92p | 3.75p | 3.88p | 1055710 |
| 08/11/2017 | 3.88p | 3.95p | 3.81p | 3.88p | 328461 |
| 07/11/2017 | 3.88p | 3.95p | 3.63p | 3.88p | 282920 |
| 06/11/2017 | 3.75p | 3.78p | 3.50p | 3.75p | 102507 |
| 03/11/2017 | 3.88p | 3.88p | 3.58p | 3.75p | 461958 |
| 02/11/2017 | 3.88p | 3.88p | 3.75p | 3.88p | 315005 |
| 01/11/2017 | 3.75p | 3.95p | 3.62p | 3.88p | 578240 |
| 31/10/2017 | 4.00p | 4.00p | 3.60p | 3.75p | 911343 |
| 30/10/2017 | 4.38p | 4.38p | 3.83p | 4.00p | 626432 |
| 27/10/2017 | 4.00p | 4.40p | 3.83p | 4.38p | 3250368 |
| 26/10/2017 | 3.75p | 4.25p | 3.75p | 4.00p | 1030989 |
| 25/10/2017 | 3.88p | 3.88p | 3.55p | 3.75p | 346390 |
| 24/10/2017 | 4.00p | 4.10p | 3.75p | 3.88p | 563465 |
| 23/10/2017 | 4.00p | 4.00p | 3.80p | 4.00p | 107167 |
| 20/10/2017 | 4.00p | 4.00p | 3.80p | 4.00p | 166300 |
| 19/10/2017 | 3.88p | 4.00p | 3.75p | 3.88p | 500200 |
| 18/10/2017 | 3.75p | 3.94p | 3.61p | 3.88p | 732089 |
| 17/10/2017 | 3.38p | 3.87p | 3.38p | 3.75p | 698703 |
| 16/10/2017 | 3.50p | 3.55p | 3.38p | 3.38p | 487958 |
| 13/10/2017 | 3.63p | 3.63p | 3.50p | 3.50p | 223565 |
| 12/10/2017 | 3.75p | 3.75p | 3.63p | 3.63p | 837397 |
| 11/10/2017 | 3.75p | 3.75p | 3.38p | 3.75p | 1205375 |
| 10/10/2017 | 3.75p | 3.75p | 3.75p | 3.75p | 298559 |
| 09/10/2017 | 3.88p | 3.88p | 3.75p | 3.75p | 3007445 |
| 06/10/2017 | 4.00p | 4.00p | 3.75p | 3.88p | 470142 |
| 05/10/2017 | 3.75p | 4.00p | 3.38p | 4.00p | 1377878 |
| 04/10/2017 | 3.75p | 3.75p | 3.38p | 3.38p | 1300453 |
| 03/10/2017 | 3.88p | 3.88p | 3.75p | 3.75p | 415802 |
| 02/10/2017 | 4.00p | 4.00p | 3.75p | 3.88p | 275374 |
| 29/09/2017 | 4.25p | 4.25p | 3.88p | 4.00p | 1474328 |
| 28/09/2017 | 4.25p | 4.25p | 4.25p | 4.25p | 909953 |
| 27/09/2017 | 4.38p | 4.38p | 4.25p | 4.25p | 1224254 |
| 26/09/2017 | 4.38p | 4.38p | 4.38p | 4.38p | 3758744 |
| 25/09/2017 | 4.25p | 4.38p | 4.25p | 4.38p | 2670095 |
| 22/09/2017 | 4.38p | 4.75p | 4.25p | 4.25p | 9736653 |
| 21/09/2017 | 6.00p | 6.00p | 4.75p | 4.75p | 751654 |
| 20/09/2017 | 6.50p | 6.50p | 5.88p | 6.00p | 682742 |
| 19/09/2017 | 6.50p | 6.50p | 7.00p | 6.50p | 29572 |
| 18/09/2017 | 5.75p | 6.50p | 6.25p | 6.50p | 153535 |
| 15/09/2017 | 6.50p | 6.50p | 6.25p | 6.25p | 248992 |
| 14/09/2017 | 7.00p | 7.50p | 5.50p | 6.50p | 583637 |
| 13/09/2017 | 7.50p | 7.50p | 7.50p | 7.50p | 25889 |
| 12/09/2017 | 7.50p | 7.50p | 7.00p | 7.50p | 108786 |
| 11/09/2017 | 7.50p | 7.75p | 7.50p | 7.50p | 313126 |
| 08/09/2017 | 6.50p | 7.50p | 6.50p | 7.50p | 258459 |
| 07/09/2017 | 6.75p | 6.75p | 6.50p | 6.50p | 58343 |
| 06/09/2017 | 6.75p | 6.75p | 6.75p | 6.75p | 560451 |
| 05/09/2017 | 7.00p | 8.50p | 6.50p | 6.75p | 1439768 |
| 04/09/2017 | 9.25p | 9.25p | 6.75p | 7.25p | 1104692 |
| 01/09/2017 | 10.50p | 10.50p | 9.25p | 9.25p | 345554 |
| 31/08/2017 | 9.75p | 10.75p | 9.75p | 10.50p | 130288 |
| 30/08/2017 | 9.50p | 9.75p | 9.50p | 9.75p | 56998 |
| 29/08/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 63570 |
| 25/08/2017 | 9.25p | 9.50p | 9.25p | 9.50p | 253150 |
| 24/08/2017 | 9.75p | 9.75p | 9.25p | 9.25p | 50774 |
| 23/08/2017 | 9.75p | 9.75p | 9.75p | 9.75p | 36781 |
| 22/08/2017 | 11.00p | 10.50p | 9.50p | 9.75p | 457758 |
| 21/08/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 55191 |
| 18/08/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 129459 |
| 17/08/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 65218 |
| 16/08/2017 | 12.00p | 12.00p | 10.50p | 10.50p | 172831 |
| 15/08/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 18874 |
| 14/08/2017 | 11.50p | 11.50p | 11.50p | 11.50p | 62565 |
| 11/08/2017 | 11.00p | 12.00p | 11.00p | 11.50p | 405741 |
| 10/08/2017 | 11.00p | 11.00p | 11.00p | 11.00p | 60325 |
| 09/08/2017 | 11.50p | 11.50p | 11.00p | 11.00p | 124529 |
| 08/08/2017 | 10.00p | 11.50p | 10.00p | 11.50p | 195067 |
| 07/08/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 48510 |
| 04/08/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 91586 |
| 03/08/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 150490 |
| 02/08/2017 | 10.00p | 10.00p | 10.00p | 10.00p | 37115 |
| 01/08/2017 | 10.75p | 10.75p | 10.00p | 10.00p | 184181 |
| 31/07/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 93970 |
| 28/07/2017 | 10.75p | 10.75p | 10.75p | 10.75p | 102023 |
| 27/07/2017 | 10.25p | 10.75p | 10.25p | 10.75p | 249347 |
| 26/07/2017 | 10.50p | 11.00p | 10.25p | 10.25p | 514264 |
| 25/07/2017 | 11.50p | 11.25p | 10.50p | 10.50p | 569801 |
| 24/07/2017 | 10.50p | 14.50p | 10.50p | 11.25p | 4814228 |
| 21/07/2017 | 10.00p | 10.50p | 10.00p | 10.50p | 76495 |
| 20/07/2017 | 10.50p | 10.50p | 10.00p | 10.00p | 63201 |
| 19/07/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 10018 |
| 18/07/2017 | 10.00p | 10.50p | 10.00p | 10.50p | 131093 |
| 17/07/2017 | 9.50p | 10.00p | 9.50p | 10.00p | 70386 |
| 14/07/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 75874 |
| 13/07/2017 | 10.50p | 10.50p | 9.50p | 9.50p | 309457 |
| 12/07/2017 | 9.50p | 10.50p | 9.50p | 10.50p | 195735 |
| 11/07/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 21128 |
| 10/07/2017 | 10.00p | 10.00p | 9.50p | 9.50p | 154196 |
| 07/07/2017 | 10.00p | 10.00p | 9.50p | 9.50p | 110220 |
| 06/07/2017 | 11.00p | 11.00p | 9.50p | 10.00p | 212529 |
| 05/07/2017 | 11.50p | 11.50p | 11.00p | 11.00p | 41417 |
| 04/07/2017 | 11.00p | 11.50p | 10.50p | 11.50p | 173180 |
| 03/07/2017 | 9.25p | 10.50p | 9.25p | 10.50p | 271027 |
| 30/06/2017 | 9.50p | 9.50p | 9.25p | 9.25p | 61029 |
| 29/06/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 118124 |
| 28/06/2017 | 9.50p | 9.50p | 9.50p | 9.50p | 161260 |
| 27/06/2017 | 10.50p | 10.50p | 9.50p | 9.50p | 130668 |
| 26/06/2017 | 10.50p | 10.50p | 9.50p | 10.50p | 180369 |
| 23/06/2017 | 10.50p | 10.50p | 10.50p | 10.50p | 223698 |
| 22/06/2017 | 10.25p | 10.50p | 10.25p | 10.50p | 0 |
| 21/06/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 20/06/2017 | 10.25p | 10.50p | 10.00p | 10.25p | 0 |
| 19/06/2017 | 10.25p | 10.25p | 10.25p | 10.25p | 0 |
| 16/06/2017 | 10.25p | 10.25p | 10.08p | 10.25p | 58209 |
| 15/06/2017 | 10.25p | 10.50p | 10.00p | 10.25p | 43421 |
| 14/06/2017 | 10.50p | 10.50p | 10.05p | 10.25p | 75120 |
| 13/06/2017 | 11.00p | 11.00p | 10.00p | 10.25p | 356880 |
| 12/06/2017 | 10.50p | 11.60p | 10.50p | 11.00p | 392835 |
| 09/06/2017 | 11.50p | 11.50p | 10.50p | 10.50p | 392228 |
| 08/06/2017 | 12.00p | 12.00p | 11.00p | 11.50p | 284412 |
| 07/06/2017 | 12.00p | 12.40p | 11.35p | 12.00p | 117291 |
| 06/06/2017 | 13.00p | 13.00p | 10.88p | 12.00p | 469682 |
| 05/06/2017 | 13.00p | 13.28p | 12.33p | 13.00p | 127203 |
| 02/06/2017 | 12.00p | 13.00p | 12.00p | 13.00p | 246917 |
| 01/06/2017 | 13.00p | 13.00p | 11.88p | 12.00p | 228270 |
| 31/05/2017 | 13.00p | 13.00p | 12.20p | 12.50p | 289803 |
| 30/05/2017 | 13.50p | 13.70p | 12.50p | 13.00p | 78377 |
| 26/05/2017 | 14.00p | 14.40p | 13.12p | 13.50p | 307328 |
| 25/05/2017 | 13.50p | 14.39p | 13.00p | 14.00p | 461825 |
| 24/05/2017 | 14.00p | 14.00p | 13.20p | 13.50p | 254481 |
| 23/05/2017 | 13.50p | 14.40p | 13.40p | 14.00p | 552656 |
| 22/05/2017 | 13.00p | 13.70p | 13.00p | 13.50p | 140406 |
| 19/05/2017 | 13.50p | 13.70p | 13.00p | 13.00p | 398235 |
| 18/05/2017 | 12.50p | 13.50p | 12.25p | 13.50p | 500845 |
| 17/05/2017 | 12.50p | 12.60p | 12.40p | 12.50p | 82670 |
| 16/05/2017 | 12.50p | 12.85p | 12.15p | 12.50p | 247039 |
| 15/05/2017 | 12.50p | 12.80p | 12.11p | 12.50p | 243303 |
| 12/05/2017 | 13.00p | 13.00p | 12.30p | 12.50p | 135977 |
| 11/05/2017 | 13.00p | 13.20p | 12.41p | 13.00p | 73566 |
| 10/05/2017 | 13.00p | 13.00p | 12.30p | 13.00p | 198785 |
| 09/05/2017 | 13.00p | 14.00p | 12.70p | 13.00p | 246073 |
| 08/05/2017 | 13.50p | 13.50p | 12.51p | 13.00p | 350638 |
| 05/05/2017 | 12.00p | 13.50p | 11.70p | 13.50p | 483144 |
| 04/05/2017 | 12.00p | 13.00p | 11.42p | 12.00p | 113618 |
*Close Price adjusted for both dividends and splits