Shares Magazine
535.00p-40.00 (-6.96%)28 Mar 2025, 17:36
Rosebank Industries PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 575.00p | 570.10p | 502.50p | 535.00p | 52,154 |
| Mar 27, 2025 | 630.00p | 625.00p | 575.00p | 575.00p | 17,212 |
| Mar 26, 2025 | 630.00p | 630.00p | 620.00p | 630.00p | 2,381 |
| Mar 25, 2025 | 630.00p | 626.00p | 625.00p | 630.00p | 5,465 |
| Mar 24, 2025 | 625.00p | 630.00p | 620.00p | 630.00p | 3,313 |
| Mar 21, 2025 | 627.50p | 628.00p | 620.00p | 625.00p | 2,980 |
| Mar 20, 2025 | 627.50p | 627.50p | 625.00p | 625.00p | 12,178 |
| Mar 19, 2025 | 627.50p | 628.20p | 625.00p | 627.50p | 7,493 |
| Mar 18, 2025 | 627.50p | 629.65p | 600.00p | 627.50p | 9,493 |
| Mar 17, 2025 | 627.50p | 630.00p | 627.50p | 627.50p | 1,347 |
| Mar 14, 2025 | 622.50p | 634.90p | 621.00p | 627.50p | 31,332 |
| Mar 13, 2025 | 622.50p | 625.00p | 620.00p | 622.50p | 18,944 |
| Mar 12, 2025 | 710.00p | 730.00p | 620.00p | 625.00p | 44,340 |
| Feb 19, 2025 | 760.00p | 760.00p | 715.00p | 720.00p | 4,444 |
| Feb 18, 2025 | 780.00p | 770.00p | 740.00p | 760.00p | 4,306 |
| Feb 17, 2025 | 780.00p | 772.80p | 760.00p | 760.00p | 8,756 |
| Feb 14, 2025 | 780.00p | 799.20p | 765.00p | 780.00p | 6,899 |
| Feb 13, 2025 | 780.00p | 785.00p | 760.00p | 780.00p | 11,772 |
| Feb 12, 2025 | 785.00p | 799.00p | 760.40p | 780.00p | 3,104 |
| Feb 11, 2025 | 795.00p | 795.00p | 780.00p | 790.00p | 8,293 |
| Feb 10, 2025 | 795.00p | 809.40p | 780.00p | 795.00p | 4,765 |
| Feb 7, 2025 | 790.00p | 809.20p | 797.00p | 795.00p | 1,872 |
| Feb 6, 2025 | 790.00p | 804.00p | 770.80p | 790.00p | 4,795 |
| Feb 5, 2025 | 845.00p | 850.00p | 765.00p | 790.00p | 19,760 |
| Feb 4, 2025 | 860.00p | 858.00p | 840.00p | 845.00p | 3,424 |
| Feb 3, 2025 | 905.00p | 908.00p | 850.00p | 860.00p | 11,408 |
| Jan 31, 2025 | 857.50p | 920.00p | 861.00p | 905.00p | 11,263 |
| Jan 30, 2025 | 857.50p | 862.00p | 851.00p | 857.50p | 2,981 |
| Jan 29, 2025 | 857.50p | 870.00p | 850.00p | 857.50p | 1,881 |
| Jan 28, 2025 | 857.50p | 863.00p | 850.50p | 857.50p | 647 |
| Jan 27, 2025 | 857.50p | 863.00p | 852.00p | 857.50p | 459 |
| Jan 24, 2025 | 857.50p | 857.50p | 857.50p | 857.50p | 2,000 |
| Jan 23, 2025 | 865.00p | 869.90p | 847.39p | 857.50p | 11,534 |
| Jan 22, 2025 | 875.00p | 872.00p | 851.00p | 870.00p | 12,424 |
| Jan 21, 2025 | 875.00p | 871.30p | 871.20p | 875.00p | 514 |
| Jan 20, 2025 | 875.00p | 875.00p | 871.50p | 875.00p | 2,831 |
| Jan 17, 2025 | 875.00p | 872.40p | 870.20p | 875.00p | 733 |
| Jan 16, 2025 | 875.00p | 873.00p | 873.00p | 875.00p | 1,172 |
| Jan 15, 2025 | 875.00p | 874.00p | 870.00p | 875.00p | 687 |
| Jan 14, 2025 | 870.00p | 878.00p | 870.20p | 875.00p | 2,179 |
| Jan 13, 2025 | 860.00p | 870.00p | 860.40p | 870.00p | 4,925 |
| Jan 10, 2025 | 860.00p | 868.00p | 868.00p | 860.00p | 57 |
| Jan 9, 2025 | 855.00p | 870.00p | 858.00p | 860.00p | 4,114 |
| Jan 8, 2025 | 855.00p | 860.00p | 853.00p | 855.00p | 133 |
| Jan 7, 2025 | 855.00p | 859.40p | 854.00p | 854.00p | 2,091 |
| Jan 6, 2025 | 855.00p | 859.80p | 850.00p | 855.00p | 2,038 |
| Jan 3, 2025 | 855.00p | 859.80p | 852.00p | 855.00p | 593 |
| Jan 2, 2025 | 875.00p | 874.00p | 850.00p | 855.00p | 6,560 |
| Dec 31, 2024 | 870.00p | 879.50p | 870.00p | 875.00p | 4,508 |
| Dec 30, 2024 | 860.00p | 866.00p | 851.00p | 870.00p | 7,958 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.