Rose Petroleum (ROSE) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/01/2019 2.60p 2.64p 2.40p 2.43p 403268
11/01/2019 2.75p 2.90p 2.55p 2.60p 1796457
10/01/2019 2.65p 2.90p 2.52p 2.75p 352869
09/01/2019 2.90p 2.92p 2.55p 2.65p 609835
08/01/2019 2.90p 3.18p 2.80p 2.90p 1584616
07/01/2019 2.65p 3.00p 2.46p 2.95p 2079437
04/01/2019 2.15p 2.57p 2.15p 2.50p 1019746
03/01/2019 2.20p 2.20p 2.15p 2.15p 210000
02/01/2019 2.20p 2.22p 2.16p 2.20p 5742
31/12/2018 2.20p 2.22p 2.20p 2.20p 87332
28/12/2018 2.10p 2.37p 2.04p 2.20p 715002
27/12/2018 2.05p 2.15p 2.02p 2.10p 778048
24/12/2018 1.88p 2.05p 1.88p 2.05p 1016616
21/12/2018 1.88p 2.00p 1.78p 1.88p 822100
20/12/2018 1.90p 1.98p 1.87p 1.88p 366389
19/12/2018 1.95p 1.98p 1.86p 1.90p 215320
18/12/2018 1.98p 2.04p 1.91p 1.95p 621750
17/12/2018 1.98p 2.05p 1.93p 1.98p 198591
14/12/2018 1.98p 2.04p 1.95p 1.98p 134584
13/12/2018 1.98p 2.04p 1.93p 1.98p 684568
12/12/2018 2.25p 2.25p 1.98p 1.98p 1026820
11/12/2018 2.05p 2.36p 1.95p 2.25p 1009991
10/12/2018 2.10p 2.10p 1.81p 2.05p 1291558
07/12/2018 2.10p 2.20p 2.00p 2.10p 885576
06/12/2018 2.20p 2.20p 2.05p 2.10p 237533
05/12/2018 2.25p 2.28p 2.21p 2.25p 239738
04/12/2018 2.25p 2.28p 2.21p 2.25p 22033
03/12/2018 2.30p 2.35p 2.20p 2.30p 457924
30/11/2018 2.30p 2.30p 2.28p 2.30p 877
29/11/2018 2.30p 2.36p 2.22p 2.30p 262524
28/11/2018 2.40p 2.44p 2.20p 2.30p 715224
27/11/2018 2.35p 2.64p 2.35p 2.40p 870648
26/11/2018 2.30p 2.35p 2.30p 2.30p 172842
23/11/2018 2.40p 2.50p 2.20p 2.30p 682331
22/11/2018 2.55p 2.58p 2.30p 2.40p 500983
21/11/2018 2.55p 2.67p 2.43p 2.55p 331714
20/11/2018 2.55p 2.70p 2.40p 2.55p 539586
19/11/2018 2.65p 2.65p 2.41p 2.55p 1143071
16/11/2018 2.65p 2.70p 2.50p 2.65p 495378
15/11/2018 2.75p 2.84p 2.57p 2.65p 703610
14/11/2018 2.65p 2.84p 2.60p 2.75p 998818
13/11/2018 2.60p 2.89p 2.52p 2.65p 803802
12/11/2018 2.75p 2.77p 2.55p 2.60p 438978
09/11/2018 2.75p 2.75p 2.75p 2.75p 0
08/11/2018 2.85p 2.89p 2.70p 2.75p 331439
07/11/2018 3.00p 3.08p 2.85p 2.85p 1008094
06/11/2018 2.95p 3.10p 2.90p 3.00p 307653
05/11/2018 3.05p 3.05p 2.80p 2.95p 380611
02/11/2018 3.05p 3.10p 2.92p 3.05p 505558
01/11/2018 3.35p 3.35p 2.85p 3.05p 785586
31/10/2018 2.90p 3.05p 2.80p 3.05p 382462
30/10/2018 2.90p 2.90p 2.83p 2.90p 109006
29/10/2018 3.00p 3.05p 2.82p 2.90p 65293
26/10/2018 3.15p 3.15p 2.82p 3.00p 252070
25/10/2018 3.15p 3.18p 3.00p 3.15p 164732
24/10/2018 3.15p 3.18p 3.05p 3.15p 36747
23/10/2018 3.15p 3.20p 2.99p 3.15p 311660
22/10/2018 3.35p 3.35p 3.00p 3.15p 647608
19/10/2018 3.40p 3.49p 3.21p 3.35p 732728
18/10/2018 3.23p 3.45p 3.23p 3.40p 356020
17/10/2018 3.15p 3.35p 3.00p 3.23p 663596
16/10/2018 3.05p 3.28p 3.05p 3.15p 712146
15/10/2018 3.05p 3.17p 3.02p 3.05p 359226
12/10/2018 3.00p 3.16p 2.90p 3.05p 323196
11/10/2018 2.75p 3.15p 2.63p 3.00p 90607
10/10/2018 2.95p 3.16p 2.94p 2.95p 493203
09/10/2018 3.10p 3.17p 2.86p 2.95p 104577
08/10/2018 3.30p 3.38p 3.00p 3.10p 519769
05/10/2018 3.35p 3.40p 3.20p 3.30p 244427
04/10/2018 3.30p 3.40p 3.30p 3.35p 314633
03/10/2018 3.50p 3.68p 3.12p 3.30p 1125239
02/10/2018 3.35p 3.68p 3.35p 3.50p 1428712
01/10/2018 3.60p 3.65p 3.20p 3.35p 1216121
28/09/2018 2.85p 3.90p 2.85p 3.60p 4420948
27/09/2018 2.60p 3.00p 2.55p 2.85p 631729
26/09/2018 2.60p 2.80p 2.40p 2.60p 775649
25/09/2018 2.55p 2.75p 2.52p 2.60p 1723224
24/09/2018 2.55p 2.67p 2.35p 2.60p 168674
21/09/2018 2.50p 2.55p 2.35p 2.55p 329791
20/09/2018 2.50p 2.53p 2.20p 2.50p 771961
19/09/2018 2.50p 2.53p 2.33p 2.45p 69860
18/09/2018 2.50p 2.52p 2.50p 2.50p 42165
17/09/2018 2.50p 2.56p 2.34p 2.50p 370134
14/09/2018 2.50p 2.56p 2.42p 2.50p 25848
13/09/2018 2.50p 2.50p 2.42p 2.50p 163231
12/09/2018 2.50p 2.59p 2.38p 2.50p 304650
11/09/2018 2.35p 2.60p 2.35p 2.50p 162911
10/09/2018 2.40p 2.47p 2.35p 2.35p 376761
07/09/2018 2.45p 2.51p 2.39p 2.40p 121947
06/09/2018 2.50p 2.54p 2.36p 2.45p 410116
05/09/2018 2.50p 2.68p 2.41p 2.50p 551440
04/09/2018 2.60p 2.70p 2.39p 2.50p 2721436
03/09/2018 2.65p 2.72p 2.53p 2.60p 232332
31/08/2018 2.75p 2.78p 2.57p 2.65p 539035
30/08/2018 2.75p 2.89p 2.61p 2.75p 181613
29/08/2018 2.55p 2.90p 2.50p 2.75p 604090
28/08/2018 2.55p 2.55p 2.40p 2.55p 505783
24/08/2018 2.55p 2.55p 2.40p 2.55p 154984
23/08/2018 2.60p 2.60p 2.35p 2.55p 461602
22/08/2018 2.60p 2.62p 2.52p 2.60p 12721
21/08/2018 2.60p 2.65p 2.52p 2.60p 204054
20/08/2018 2.60p 2.70p 2.50p 2.60p 491965
17/08/2018 2.60p 2.68p 2.55p 2.60p 192632
16/08/2018 2.80p 2.80p 2.55p 2.60p 417669
15/08/2018 2.75p 2.80p 2.71p 2.80p 145132
14/08/2018 2.95p 2.95p 2.71p 2.75p 433260
13/08/2018 2.95p 2.95p 2.90p 2.95p 259530
10/08/2018 3.00p 3.00p 2.91p 2.95p 179137
09/08/2018 3.05p 3.05p 2.80p 3.00p 455642
08/08/2018 3.15p 3.15p 2.90p 3.05p 203776
07/08/2018 3.15p 3.15p 3.00p 3.15p 355288
06/08/2018 3.25p 3.40p 2.90p 3.15p 299421
03/08/2018 3.05p 3.25p 2.87p 3.25p 913560
02/08/2018 3.25p 3.30p 2.93p 3.05p 157397
01/08/2018 3.25p 3.30p 3.10p 3.25p 125629
31/07/2018 3.25p 3.25p 3.12p 3.25p 213249
30/07/2018 3.25p 3.25p 3.10p 3.25p 108482
27/07/2018 3.15p 3.32p 2.85p 3.25p 645075
26/07/2018 3.20p 3.22p 3.01p 3.15p 9405
25/07/2018 3.25p 3.25p 3.05p 3.20p 190000
24/07/2018 3.35p 3.47p 3.20p 3.25p 365292
23/07/2018 3.25p 3.40p 3.06p 3.35p 455982
20/07/2018 3.25p 3.45p 3.17p 3.25p 244600
19/07/2018 3.25p 3.49p 3.14p 3.25p 318896
18/07/2018 3.10p 3.44p 3.04p 3.25p 294689
17/07/2018 3.10p 3.30p 3.00p 3.10p 549910
16/07/2018 3.10p 3.26p 3.00p 3.10p 204832
13/07/2018 3.10p 3.16p 3.00p 3.10p 65449
12/07/2018 3.10p 3.22p 2.99p 3.10p 120864
11/07/2018 3.15p 3.26p 3.02p 3.10p 79639
10/07/2018 3.20p 3.41p 3.02p 3.15p 271785
09/07/2018 3.20p 3.30p 2.96p 3.20p 385779
06/07/2018 3.10p 3.24p 2.95p 3.20p 633481
05/07/2018 3.10p 3.15p 2.95p 3.10p 131465
04/07/2018 3.10p 3.10p 2.93p 3.10p 147350
03/07/2018 2.95p 3.14p 2.80p 3.10p 1673539
02/07/2018 3.05p 3.30p 2.70p 2.95p 338159
29/06/2018 3.05p 3.09p 2.85p 3.05p 706513
28/06/2018 3.05p 3.45p 2.85p 3.05p 1898061
27/06/2018 3.05p 3.20p 2.82p 3.05p 776290
26/06/2018 3.10p 3.16p 2.80p 3.05p 2025229
25/06/2018 3.20p 3.27p 3.10p 3.10p 1081202
22/06/2018 3.75p 3.93p 3.20p 3.20p 3673035
21/06/2018 3.35p 3.63p 3.30p 3.45p 474974
20/06/2018 3.35p 3.44p 3.33p 3.35p 68769
19/06/2018 3.75p 3.75p 3.35p 3.35p 621211
18/06/2018 3.75p 3.75p 3.55p 3.75p 517085
15/06/2018 3.75p 3.80p 3.55p 3.75p 337239
14/06/2018 3.75p 3.85p 3.51p 3.75p 366724
13/06/2018 3.85p 3.86p 3.62p 3.75p 478616
12/06/2018 3.50p 3.92p 3.39p 3.85p 1687748
11/06/2018 3.40p 3.50p 3.39p 3.50p 338634
08/06/2018 3.40p 3.49p 3.35p 3.40p 111949
07/06/2018 3.50p 3.50p 3.30p 3.40p 982217
06/06/2018 3.75p 3.87p 3.09p 3.50p 2535903
05/06/2018 3.00p 3.89p 3.00p 3.70p 5850056
04/06/2018 2.95p 3.10p 2.90p 3.00p 597983
01/06/2018 3.05p 3.05p 2.90p 2.95p 231672
31/05/2018 3.10p 3.10p 2.90p 3.05p 85844
30/05/2018 3.10p 3.12p 3.02p 3.10p 75383
29/05/2018 3.10p 3.15p 3.01p 3.10p 354124
25/05/2018 3.10p 3.10p 3.08p 3.10p 60000
24/05/2018 3.10p 3.10p 3.01p 3.10p 127462
23/05/2018 3.30p 3.30p 3.02p 3.10p 379873
22/05/2018 3.30p 3.30p 3.12p 3.30p 251492
21/05/2018 3.20p 3.38p 3.06p 3.30p 1330323
18/05/2018 3.05p 3.20p 2.95p 3.05p 780897
17/05/2018 3.05p 3.08p 2.96p 3.05p 227657
16/05/2018 3.05p 3.10p 2.94p 3.05p 335769
15/05/2018 2.90p 3.13p 2.90p 3.05p 1493576
14/05/2018 2.90p 3.00p 2.81p 2.90p 817089
11/05/2018 3.10p 3.13p 2.90p 2.90p 739536
10/05/2018 3.15p 3.17p 3.00p 3.10p 760592
09/05/2018 3.15p 3.22p 3.10p 3.15p 78177
08/05/2018 3.15p 3.22p 3.10p 3.15p 384460
04/05/2018 3.15p 3.22p 3.14p 3.15p 81495
03/05/2018 3.15p 3.24p 3.12p 3.15p 527629
02/05/2018 3.45p 3.45p 3.10p 3.15p 520744
01/05/2018 3.45p 3.54p 3.25p 3.45p 188558
30/04/2018 3.40p 3.62p 3.20p 3.45p 245694
27/04/2018 3.20p 3.42p 3.16p 3.40p 488673
26/04/2018 3.20p 3.20p 3.16p 3.20p 65950
25/04/2018 3.25p 3.40p 3.12p 3.20p 125515
24/04/2018 3.35p 3.60p 3.10p 3.30p 1188846
23/04/2018 3.50p 3.53p 3.10p 3.35p 274065
20/04/2018 3.65p 3.70p 3.10p 3.50p 1179818
19/04/2018 2.85p 4.24p 2.85p 3.65p 3893801
18/04/2018 2.85p 2.90p 2.72p 2.85p 96352
17/04/2018 2.75p 3.00p 2.64p 2.85p 723596
16/04/2018 2.65p 3.00p 2.64p 2.80p 220750
13/04/2018 2.65p 2.65p 2.54p 2.65p 268617
12/04/2018 2.65p 2.65p 2.38p 2.65p 475725
11/04/2018 2.70p 2.70p 2.45p 2.65p 460109
10/04/2018 2.85p 2.87p 2.60p 2.70p 541785
09/04/2018 2.35p 3.00p 2.22p 2.85p 1968896
06/04/2018 2.25p 2.37p 2.20p 2.35p 45545
05/04/2018 2.35p 2.35p 2.20p 2.25p 70444
04/04/2018 2.35p 2.39p 2.20p 2.35p 669872
03/04/2018 2.35p 2.35p 2.20p 2.35p 226988
29/03/2018 2.35p 2.38p 2.22p 2.35p 63506

*Close Price adjusted for both dividends and splits