Rose Petroleum (ROSE) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rose Petroleum

Date Open High Low Close* Volume
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
25/02/2020 1.08p 1.08p 1.00p 1.05p 10447
24/02/2020 1.10p 1.10p 0.95p 1.08p 119970
21/02/2020 1.10p 1.10p 1.00p 1.10p 186231
20/02/2020 1.10p 1.10p 1.00p 1.10p 892472
19/02/2020 1.10p 1.10p 0.98p 1.10p 1014249
18/02/2020 1.10p 1.10p 1.02p 1.10p 1195
17/02/2020 1.10p 1.10p 1.02p 1.10p 1260
14/02/2020 1.10p 1.10p 1.02p 1.10p 7500
13/02/2020 1.10p 1.10p 1.02p 1.10p 284045
12/02/2020 1.10p 1.10p 1.02p 1.10p 79073
11/02/2020 1.10p 1.10p 1.00p 1.10p 438486
10/02/2020 1.20p 1.23p 1.00p 1.10p 3918751
07/02/2020 1.05p 1.05p 1.01p 1.03p 260000
06/02/2020 1.05p 1.05p 1.01p 1.05p 11204
05/02/2020 1.05p 1.05p 1.01p 1.05p 24250
04/02/2020 1.05p 1.05p 1.01p 1.05p 128924
03/02/2020 1.05p 1.06p 1.03p 1.05p 186080
31/01/2020 1.05p 1.06p 1.05p 1.05p 150000
30/01/2020 1.05p 1.08p 1.00p 1.05p 833201
29/01/2020 1.05p 1.08p 1.04p 1.05p 39737
28/01/2020 1.05p 1.08p 1.03p 1.05p 1514543
27/01/2020 1.05p 1.09p 1.03p 1.05p 264391
24/01/2020 1.05p 1.14p 1.02p 1.05p 830450
23/01/2020 0.98p 1.10p 0.98p 1.05p 2286982
22/01/2020 1.00p 1.00p 0.96p 0.98p 10078117
21/01/2020 1.00p 1.00p 0.96p 1.00p 52229
20/01/2020 1.00p 1.00p 0.96p 1.00p 3652
17/01/2020 1.00p 1.00p 0.96p 1.00p 132190
16/01/2020 1.00p 1.02p 0.98p 1.00p 254416
15/01/2020 1.00p 1.00p 0.98p 1.00p 100000
14/01/2020 1.00p 1.02p 0.98p 1.00p 222869
13/01/2020 1.00p 1.02p 0.98p 1.00p 123599
10/01/2020 0.98p 1.03p 0.98p 1.00p 269365
09/01/2020 0.98p 1.00p 0.96p 0.98p 150645
08/01/2020 1.03p 1.03p 0.96p 0.98p 782085
07/01/2020 1.03p 1.03p 0.93p 1.03p 2003052
06/01/2020 1.03p 1.04p 1.00p 1.03p 34169
03/01/2020 1.03p 1.04p 1.02p 1.03p 164901
02/01/2020 1.03p 1.03p 1.00p 1.03p 281612
01/01/2020 1.03p 1.03p 1.03p 1.03p 100000
31/12/2019 1.03p 1.03p 1.03p 1.03p 100000
30/12/2019 1.03p 1.03p 1.01p 1.03p 33305
27/12/2019 1.03p 1.03p 1.00p 1.03p 19646
26/12/2019 1.03p 1.03p 1.01p 1.03p 79629
25/12/2019 1.03p 1.03p 1.01p 1.03p 79629
24/12/2019 1.03p 1.03p 1.01p 1.03p 79629
23/12/2019 1.03p 1.03p 1.00p 1.03p 747189
20/12/2019 1.03p 1.03p 1.00p 1.03p 181460
19/12/2019 1.03p 1.03p 1.00p 1.03p 402409
18/12/2019 1.03p 1.03p 1.00p 1.03p 399823
17/12/2019 1.03p 1.03p 1.00p 1.03p 1230872
16/12/2019 1.03p 1.03p 1.00p 1.03p 456674
13/12/2019 1.03p 1.03p 1.00p 1.03p 270788
12/12/2019 1.03p 1.03p 1.00p 1.03p 170370
11/12/2019 1.03p 1.04p 1.00p 1.03p 83227
10/12/2019 1.05p 1.05p 1.00p 1.03p 990288
09/12/2019 1.05p 1.06p 1.01p 1.05p 660451
06/12/2019 1.05p 1.08p 1.01p 1.05p 623905
05/12/2019 1.05p 1.08p 1.00p 1.05p 482735
04/12/2019 1.05p 1.09p 1.01p 1.05p 55030
03/12/2019 1.05p 1.09p 1.02p 1.05p 439336
02/12/2019 1.05p 1.09p 1.04p 1.05p 441342
29/11/2019 1.05p 1.09p 1.03p 1.05p 205282
28/11/2019 1.05p 1.09p 1.03p 1.05p 20300
27/11/2019 1.05p 1.10p 1.05p 1.05p 370418
26/11/2019 1.15p 1.15p 1.05p 1.05p 781524
25/11/2019 1.15p 1.15p 1.10p 1.15p 814989
22/11/2019 1.15p 1.20p 1.10p 1.15p 3723911
21/11/2019 1.15p 1.17p 1.10p 1.15p 344891
20/11/2019 1.15p 1.15p 1.10p 1.15p 179794
19/11/2019 1.15p 1.19p 1.10p 1.15p 428223
18/11/2019 1.08p 1.20p 1.04p 1.15p 984881
15/11/2019 1.08p 1.14p 1.04p 1.08p 124007
14/11/2019 1.15p 1.17p 1.05p 1.08p 1174461
13/11/2019 1.25p 1.25p 1.10p 1.15p 564895
12/11/2019 1.25p 1.25p 1.20p 1.25p 44712
11/11/2019 1.28p 1.28p 1.20p 1.25p 342188
08/11/2019 1.28p 1.28p 1.25p 1.28p 102538
07/11/2019 1.30p 1.30p 1.25p 1.28p 76495
06/11/2019 1.30p 1.30p 1.25p 1.30p 1700
05/11/2019 1.28p 1.35p 1.28p 1.30p 136090
04/11/2019 1.18p 1.30p 1.16p 1.28p 1745098
01/11/2019 1.33p 1.34p 1.26p 1.30p 238554
31/10/2019 1.33p 1.33p 1.30p 1.33p 100000
30/10/2019 1.33p 1.34p 1.30p 1.33p 200023
29/10/2019 1.33p 1.33p 1.30p 1.33p 223360

*Close Price adjusted for both dividends and splits