Rose Petroleum (ROSE) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
28/10/2019 1.33p 1.35p 1.33p 1.33p 590674
25/10/2019 1.33p 1.33p 1.30p 1.33p 9528
24/10/2019 1.33p 1.35p 1.30p 1.33p 283128
23/10/2019 1.33p 1.33p 1.30p 1.33p 22330
22/10/2019 1.45p 1.45p 1.30p 1.33p 1201182
21/10/2019 1.45p 1.45p 1.40p 1.45p 22426
18/10/2019 1.45p 1.45p 1.45p 1.45p 0
17/10/2019 1.48p 1.48p 1.40p 1.45p 311758
16/10/2019 1.48p 1.48p 1.40p 1.48p 309274
15/10/2019 1.48p 1.48p 1.43p 1.48p 30
14/10/2019 1.48p 1.49p 1.41p 1.48p 882418
11/10/2019 1.45p 1.45p 1.41p 1.45p 32500
10/10/2019 1.43p 1.45p 1.41p 1.45p 131750
09/10/2019 1.43p 1.43p 1.40p 1.43p 16614
08/10/2019 1.43p 1.43p 1.40p 1.43p 15914
07/10/2019 1.43p 1.43p 1.42p 1.43p 10000
04/10/2019 1.48p 1.48p 1.41p 1.43p 133494
03/10/2019 1.48p 1.48p 1.48p 1.48p 0
02/10/2019 1.55p 1.55p 1.41p 1.48p 308000
01/10/2019 1.55p 1.55p 1.45p 1.55p 244898
30/09/2019 1.55p 1.58p 1.51p 1.55p 3712120
27/09/2019 1.58p 1.58p 1.50p 1.58p 114099
26/09/2019 1.58p 1.58p 1.51p 1.58p 199020
25/09/2019 1.58p 1.58p 1.50p 1.58p 707152
24/09/2019 1.58p 1.59p 1.50p 1.58p 230000
23/09/2019 1.58p 1.58p 1.54p 1.58p 56329
20/09/2019 1.70p 1.70p 1.54p 1.58p 364533
19/09/2019 1.65p 1.65p 1.63p 1.63p 0
18/09/2019 1.73p 1.73p 1.65p 1.65p 5505
17/09/2019 1.73p 1.75p 1.70p 1.73p 700000
16/09/2019 1.73p 1.73p 1.69p 1.73p 5012
13/09/2019 1.73p 1.79p 1.68p 1.73p 156757
12/09/2019 1.70p 1.75p 1.65p 1.73p 157371
11/09/2019 1.75p 1.78p 1.65p 1.70p 307029
10/09/2019 1.75p 1.80p 1.67p 1.75p 215119
09/09/2019 1.75p 1.85p 1.65p 1.75p 220114
06/09/2019 1.75p 1.75p 1.67p 1.75p 26144
05/09/2019 1.75p 1.75p 1.67p 1.75p 308453
04/09/2019 1.75p 1.80p 1.75p 1.75p 53621
03/09/2019 1.68p 1.85p 1.63p 1.75p 899298
02/09/2019 1.53p 1.73p 1.50p 1.68p 1456553
30/08/2019 1.53p 1.53p 1.50p 1.53p 33187
29/08/2019 1.53p 1.53p 1.50p 1.53p 1530
28/08/2019 1.53p 1.53p 1.53p 1.53p 0
27/08/2019 1.53p 1.53p 1.50p 1.53p 5846
23/08/2019 1.55p 1.55p 1.45p 1.53p 298384
22/08/2019 1.55p 1.55p 1.50p 1.55p 19522
21/08/2019 1.55p 1.55p 1.55p 1.55p 0
20/08/2019 1.55p 1.55p 1.54p 1.55p 32468
19/08/2019 1.55p 1.55p 1.50p 1.55p 14891
16/08/2019 1.55p 1.55p 1.55p 1.55p 0
15/08/2019 1.55p 1.57p 1.50p 1.55p 140291
14/08/2019 1.55p 1.58p 1.51p 1.55p 57487
13/08/2019 1.55p 1.55p 1.51p 1.55p 6139
12/08/2019 1.55p 1.55p 1.51p 1.55p 836
09/08/2019 1.55p 1.55p 1.51p 1.55p 112400
08/08/2019 1.55p 1.59p 1.51p 1.55p 40180
07/08/2019 1.55p 1.59p 1.51p 1.55p 70327
06/08/2019 1.55p 1.59p 1.51p 1.55p 464254
05/08/2019 1.68p 1.68p 1.50p 1.55p 1247290
02/08/2019 1.68p 1.69p 1.63p 1.68p 67852
01/08/2019 1.68p 1.70p 1.63p 1.68p 106747
31/07/2019 1.68p 1.68p 1.68p 1.68p 0
30/07/2019 1.68p 1.68p 1.63p 1.68p 99687
29/07/2019 1.68p 1.68p 1.63p 1.68p 32285
26/07/2019 1.68p 1.73p 1.63p 1.68p 37150
25/07/2019 1.68p 1.68p 1.63p 1.68p 428748
24/07/2019 1.68p 1.75p 1.65p 1.68p 50374
23/07/2019 1.68p 1.75p 1.68p 1.68p 352568
22/07/2019 1.68p 1.75p 1.68p 1.68p 186951
19/07/2019 1.68p 1.74p 1.65p 1.68p 90476
18/07/2019 1.68p 1.74p 1.64p 1.68p 89595
17/07/2019 1.68p 1.68p 1.64p 1.68p 175407
16/07/2019 1.75p 1.78p 1.64p 1.68p 834263
15/07/2019 1.80p 1.85p 1.71p 1.75p 279069
12/07/2019 1.80p 1.84p 1.75p 1.80p 206079
11/07/2019 2.00p 2.00p 1.75p 1.80p 2796077
10/07/2019 1.50p 2.09p 1.49p 1.95p 5390273
09/07/2019 1.45p 1.50p 1.41p 1.50p 691968
08/07/2019 1.33p 1.47p 1.30p 1.45p 1273340
05/07/2019 1.35p 1.37p 1.29p 1.33p 1421196
04/07/2019 1.35p 1.35p 1.25p 1.35p 1765469
03/07/2019 1.35p 1.38p 1.30p 1.35p 307152
02/07/2019 1.40p 1.40p 1.30p 1.35p 432747
01/07/2019 1.40p 1.40p 1.32p 1.40p 1355839
28/06/2019 1.10p 1.49p 1.10p 1.40p 6657119
27/06/2019 1.08p 1.14p 1.06p 1.10p 191258
26/06/2019 1.15p 1.15p 1.02p 1.08p 1050854
25/06/2019 1.20p 1.20p 1.06p 1.15p 655278
24/06/2019 1.20p 1.22p 1.15p 1.20p 349544
21/06/2019 1.25p 1.25p 1.15p 1.20p 634770
20/06/2019 1.25p 1.25p 1.20p 1.25p 668594
19/06/2019 1.25p 1.25p 1.24p 1.25p 15453
18/06/2019 1.25p 1.25p 1.24p 1.25p 12600
17/06/2019 1.25p 1.30p 1.23p 1.25p 123228
14/06/2019 1.25p 1.28p 1.23p 1.25p 102000
13/06/2019 1.25p 1.25p 1.23p 1.25p 15972
12/06/2019 1.30p 1.30p 1.23p 1.25p 69640
11/06/2019 1.30p 1.30p 1.25p 1.30p 32508
10/06/2019 1.30p 1.30p 1.25p 1.30p 53731
07/06/2019 1.28p 1.30p 1.25p 1.30p 213284
06/06/2019 1.25p 1.30p 1.23p 1.28p 184483
05/06/2019 1.25p 1.30p 1.22p 1.25p 90423
04/06/2019 1.25p 1.30p 1.20p 1.25p 293949
03/06/2019 1.25p 1.29p 1.25p 1.25p 50001
31/05/2019 1.25p 1.25p 1.22p 1.25p 250
30/05/2019 1.33p 1.33p 1.21p 1.25p 7420
29/05/2019 1.28p 1.28p 1.25p 1.25p 128000
28/05/2019 1.33p 1.34p 1.25p 1.28p 764991
24/05/2019 1.33p 1.40p 1.26p 1.33p 184974
23/05/2019 1.35p 1.35p 1.26p 1.33p 387923
22/05/2019 1.35p 1.37p 1.30p 1.35p 493350
21/05/2019 1.45p 1.45p 1.25p 1.35p 2979550
20/05/2019 1.40p 1.50p 1.35p 1.45p 1633120
17/05/2019 1.55p 1.58p 1.55p 1.55p 62716
16/05/2019 1.55p 1.55p 1.53p 1.55p 56562
15/05/2019 1.55p 1.55p 1.53p 1.55p 350155
14/05/2019 1.55p 1.59p 1.53p 1.55p 388564
13/05/2019 1.55p 1.59p 1.53p 1.55p 225407
10/05/2019 1.65p 1.67p 1.55p 1.55p 626366
09/05/2019 1.65p 1.67p 1.62p 1.65p 16687
08/05/2019 1.65p 1.68p 1.60p 1.65p 950000
07/05/2019 1.65p 1.68p 1.60p 1.65p 73805
03/05/2019 1.65p 1.67p 1.61p 1.65p 1136514
02/05/2019 1.65p 1.65p 1.61p 1.65p 98991
01/05/2019 1.65p 1.67p 1.63p 1.65p 1380031
30/04/2019 1.65p 1.70p 1.63p 1.65p 1228910
29/04/2019 1.65p 1.68p 1.63p 1.65p 338050
26/04/2019 1.65p 1.65p 1.63p 1.65p 38190
25/04/2019 1.63p 1.69p 1.60p 1.65p 1226889
24/04/2019 1.63p 1.65p 1.60p 1.63p 443693
23/04/2019 1.65p 1.65p 1.60p 1.63p 1808938
18/04/2019 1.65p 1.69p 1.61p 1.65p 662736
17/04/2019 1.70p 1.70p 1.60p 1.65p 1278534
16/04/2019 1.70p 1.77p 1.60p 1.60p 403758
15/04/2019 1.68p 1.80p 1.65p 1.70p 1029485
12/04/2019 1.68p 1.75p 1.63p 1.68p 3669479
11/04/2019 1.45p 1.90p 1.32p 1.65p 21385396
10/04/2019 1.15p 1.49p 1.15p 1.45p 3747963
09/04/2019 1.10p 1.16p 1.00p 1.15p 366824
08/04/2019 1.08p 1.16p 1.00p 1.10p 1041835
05/04/2019 1.08p 1.19p 1.08p 1.08p 1013640
04/04/2019 1.08p 1.14p 1.05p 1.08p 459301
03/04/2019 1.08p 1.15p 1.04p 1.08p 975986
02/04/2019 1.15p 1.15p 1.03p 1.05p 884631
01/04/2019 1.20p 1.20p 1.10p 1.15p 2619281
29/03/2019 1.18p 1.25p 1.18p 1.20p 1874646
28/03/2019 0.95p 1.34p 0.95p 1.18p 6011202
27/03/2019 1.35p 1.35p 1.20p 1.30p 4490376
26/03/2019 1.45p 1.45p 1.31p 1.35p 1625514
25/03/2019 1.45p 1.50p 1.30p 1.45p 1718309
22/03/2019 1.45p 1.49p 1.40p 1.45p 817603
21/03/2019 1.55p 1.55p 1.41p 1.45p 488413
20/03/2019 1.55p 1.57p 1.51p 1.55p 389805
19/03/2019 1.60p 1.60p 1.51p 1.55p 609186
18/03/2019 1.60p 1.60p 1.52p 1.60p 318057
15/03/2019 1.60p 1.60p 1.52p 1.60p 147503
14/03/2019 1.65p 1.65p 1.51p 1.60p 493241
13/03/2019 1.65p 1.67p 1.56p 1.65p 789193
12/03/2019 1.65p 1.67p 1.56p 1.65p 1242595
11/03/2019 1.65p 1.75p 1.59p 1.65p 297877
08/03/2019 1.55p 1.65p 1.52p 1.65p 1513053
07/03/2019 1.55p 1.60p 1.52p 1.55p 468820
06/03/2019 1.55p 1.79p 1.52p 1.55p 5064419
05/03/2019 1.45p 1.82p 1.37p 1.55p 12579087
04/03/2019 1.75p 1.90p 1.41p 1.43p 8040766
01/03/2019 2.00p 2.00p 1.70p 1.75p 1038383
28/02/2019 2.05p 2.05p 1.92p 2.00p 399068
27/02/2019 1.95p 2.14p 1.91p 2.10p 822431
26/02/2019 2.00p 2.00p 1.90p 1.95p 287021
25/02/2019 2.00p 2.05p 1.90p 2.00p 219770
22/02/2019 2.00p 2.10p 1.94p 2.00p 944722
21/02/2019 2.00p 2.10p 1.94p 2.00p 26841
20/02/2019 1.95p 2.09p 1.90p 2.00p 236531
19/02/2019 2.00p 2.10p 1.85p 1.95p 1187504
18/02/2019 2.05p 2.10p 1.93p 2.00p 661577
15/02/2019 2.05p 2.07p 2.00p 2.05p 397400
14/02/2019 2.05p 2.05p 2.00p 2.05p 150429
13/02/2019 2.20p 2.20p 2.00p 2.05p 468773
12/02/2019 2.20p 2.22p 2.10p 2.20p 216145
11/02/2019 2.15p 2.22p 2.10p 2.20p 90635
08/02/2019 2.10p 2.18p 2.10p 2.15p 747118
07/02/2019 2.15p 2.18p 2.03p 2.10p 630434
06/02/2019 2.50p 2.50p 2.06p 2.15p 285722
05/02/2019 2.50p 2.50p 2.30p 2.50p 106078
04/02/2019 2.10p 2.50p 2.10p 2.50p 299310
01/02/2019 2.15p 2.22p 2.05p 2.10p 651434
31/01/2019 2.15p 2.27p 2.10p 2.15p 916893
30/01/2019 2.15p 2.35p 2.15p 2.15p 704110
29/01/2019 2.35p 2.48p 2.15p 2.15p 737487
28/01/2019 2.45p 2.45p 2.20p 2.33p 2031178
25/01/2019 2.70p 2.70p 2.32p 2.45p 586014
24/01/2019 2.70p 2.70p 2.60p 2.70p 42795
23/01/2019 2.70p 2.70p 2.60p 2.70p 368394
22/01/2019 2.70p 2.76p 2.62p 2.70p 74613
21/01/2019 2.70p 2.76p 2.62p 2.70p 31072
18/01/2019 2.70p 2.78p 2.62p 2.70p 141008
17/01/2019 2.75p 2.75p 2.60p 2.70p 248203
16/01/2019 2.75p 2.81p 2.60p 2.75p 342554
15/01/2019 2.43p 2.95p 2.43p 2.75p 2099049

*Close Price adjusted for both dividends and splits