Rose Petroleum (ROSE) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
03/05/2017 12.50p 12.60p 11.60p 12.00p 259727
02/05/2017 12.50p 12.88p 11.43p 12.00p 660068
28/04/2017 12.50p 12.50p 12.00p 12.50p 210976
27/04/2017 12.50p 13.00p 12.01p 12.50p 175932
26/04/2017 13.50p 13.50p 12.10p 12.25p 197059
25/04/2017 13.50p 13.50p 13.00p 13.50p 93713
24/04/2017 13.50p 13.65p 13.01p 13.50p 186096
21/04/2017 13.50p 13.70p 13.20p 13.50p 279367
20/04/2017 13.00p 13.50p 12.00p 13.50p 287585
19/04/2017 13.00p 14.00p 12.00p 13.00p 72522
18/04/2017 14.00p 14.00p 13.00p 13.00p 183863
13/04/2017 13.50p 14.40p 13.30p 14.00p 256363
12/04/2017 13.50p 14.00p 13.00p 13.50p 240305
11/04/2017 13.50p 13.70p 13.00p 13.50p 256032
10/04/2017 12.50p 14.20p 12.40p 13.50p 592842
07/04/2017 12.50p 13.00p 12.00p 12.50p 319577
06/04/2017 12.50p 12.98p 12.00p 12.50p 73653
05/04/2017 11.50p 12.50p 11.50p 12.50p 66133
04/04/2017 12.50p 12.50p 11.50p 11.50p 136215
03/04/2017 12.50p 13.00p 12.00p 12.50p 271490
31/03/2017 13.00p 13.00p 12.30p 12.50p 168595
30/03/2017 12.50p 13.53p 12.00p 13.00p 295471
29/03/2017 12.50p 13.00p 12.35p 12.50p 132632
28/03/2017 13.00p 13.48p 12.27p 12.50p 277879
27/03/2017 12.50p 13.80p 12.00p 13.00p 329358
24/03/2017 12.25p 13.00p 11.50p 12.50p 581261
23/03/2017 12.00p 12.29p 11.51p 12.25p 291874
22/03/2017 12.50p 13.00p 11.76p 12.00p 506354
21/03/2017 12.50p 13.00p 12.06p 12.50p 384510
20/03/2017 13.25p 13.35p 12.21p 12.50p 518239
17/03/2017 13.00p 14.40p 12.50p 13.25p 992032
16/03/2017 13.00p 13.20p 11.60p 13.00p 828771
15/03/2017 12.75p 13.40p 12.10p 13.00p 673847
14/03/2017 13.25p 13.25p 12.30p 12.75p 539761
13/03/2017 14.00p 14.20p 12.70p 13.25p 733788
10/03/2017 14.50p 14.74p 13.50p 14.00p 1121054
09/03/2017 14.50p 16.60p 14.15p 14.50p 5257761
08/03/2017 13.00p 16.00p 12.60p 14.50p 4422994
07/03/2017 11.50p 14.47p 11.00p 13.00p 2687894
06/03/2017 12.00p 12.60p 10.48p 11.50p 694077
03/03/2017 12.00p 12.00p 11.30p 11.50p 153552
02/03/2017 11.50p 13.00p 11.50p 12.00p 475398
01/03/2017 11.50p 11.90p 11.20p 11.50p 183735
28/02/2017 12.50p 12.50p 11.30p 11.50p 284891
27/02/2017 14.00p 14.50p 11.55p 12.50p 1596117
24/02/2017 11.00p 14.90p 10.33p 14.00p 1878917
23/02/2017 10.25p 11.20p 10.21p 11.00p 255271
22/02/2017 10.75p 11.00p 10.03p 10.25p 147599
21/02/2017 10.00p 11.00p 9.60p 10.75p 134024
20/02/2017 10.25p 11.00p 9.61p 10.00p 332651
17/02/2017 10.00p 10.35p 9.61p 10.25p 277908
16/02/2017 10.25p 10.45p 9.60p 10.00p 212253
15/02/2017 9.75p 10.70p 9.60p 10.25p 341927
14/02/2017 9.50p 9.90p 9.40p 9.75p 52915
13/02/2017 9.75p 9.80p 9.10p 9.50p 305491
10/02/2017 10.00p 10.08p 9.50p 9.75p 158375
09/02/2017 10.00p 10.28p 9.80p 10.00p 81973
08/02/2017 10.25p 10.39p 9.70p 10.00p 695269
07/02/2017 10.50p 10.94p 10.00p 10.25p 141160
06/02/2017 11.00p 11.50p 10.10p 10.50p 123014
03/02/2017 10.75p 11.38p 10.01p 11.00p 156951
02/02/2017 11.00p 11.04p 10.30p 10.75p 66268
01/02/2017 11.00p 11.29p 10.50p 11.00p 290626
31/01/2017 10.50p 11.24p 10.50p 11.00p 80709
30/01/2017 10.75p 11.40p 10.20p 10.50p 113743
27/01/2017 10.75p 10.99p 10.55p 10.75p 47891
26/01/2017 10.75p 11.00p 10.61p 10.75p 21489
25/01/2017 11.50p 11.59p 11.00p 11.50p 114123
24/01/2017 11.50p 11.90p 10.70p 11.50p 122653
23/01/2017 11.50p 12.00p 11.00p 11.50p 78503
20/01/2017 11.50p 11.50p 10.70p 11.50p 143849
19/01/2017 11.25p 11.50p 11.02p 11.50p 92152
18/01/2017 10.75p 11.30p 10.65p 10.75p 34488
17/01/2017 10.75p 10.99p 10.61p 10.75p 23570
16/01/2017 10.75p 11.00p 10.55p 10.75p 25176
13/01/2017 10.75p 10.80p 10.50p 10.75p 34249
12/01/2017 11.50p 11.50p 10.50p 10.75p 94827
11/01/2017 11.50p 11.89p 11.01p 11.50p 127037
10/01/2017 10.50p 11.69p 10.10p 11.25p 187400
09/01/2017 10.50p 10.80p 10.10p 10.50p 43525
06/01/2017 10.25p 10.80p 9.60p 10.50p 123878
05/01/2017 10.25p 10.35p 10.00p 10.25p 28593
04/01/2017 10.25p 10.35p 10.01p 10.25p 20962
03/01/2017 10.50p 10.60p 10.10p 10.25p 59045
30/12/2016 10.50p 10.65p 10.10p 10.50p 52047
29/12/2016 10.50p 10.68p 10.10p 10.50p 24626
28/12/2016 10.50p 10.69p 10.25p 10.50p 80024
23/12/2016 10.50p 10.69p 10.50p 10.50p 5300
22/12/2016 10.50p 12.50p 10.25p 10.50p 21380
21/12/2016 10.50p 10.75p 10.26p 10.50p 62905
20/12/2016 10.75p 10.78p 10.26p 10.50p 78116
19/12/2016 11.00p 11.00p 10.50p 10.75p 100582
16/12/2016 11.00p 11.00p 10.56p 11.00p 27209
15/12/2016 11.25p 11.35p 10.66p 11.00p 36352
14/12/2016 10.50p 11.44p 10.20p 11.00p 239936
13/12/2016 11.50p 11.50p 10.12p 10.50p 306529
12/12/2016 11.50p 11.99p 11.12p 11.50p 78085
09/12/2016 11.50p 11.99p 11.00p 11.50p 6957
08/12/2016 11.50p 12.00p 11.50p 11.50p 79636
07/12/2016 11.75p 12.19p 11.39p 11.50p 94103
06/12/2016 12.25p 12.25p 11.75p 11.75p 110704
05/12/2016 12.25p 12.25p 12.00p 12.25p 7000
02/12/2016 12.25p 12.25p 12.00p 12.25p 6840
01/12/2016 12.25p 12.25p 12.25p 12.25p 4258
30/11/2016 12.25p 12.34p 12.01p 12.25p 20270
29/11/2016 12.25p 12.40p 12.11p 12.25p 21488
28/11/2016 12.50p 12.70p 12.00p 12.25p 58602
25/11/2016 12.25p 13.50p 12.11p 12.50p 55258
24/11/2016 12.25p 12.26p 12.25p 12.25p 10292
23/11/2016 12.25p 12.40p 12.20p 12.25p 32458
22/11/2016 12.25p 12.50p 12.20p 12.25p 45293
21/11/2016 12.25p 12.47p 12.20p 12.25p 51868
18/11/2016 12.25p 14.50p 12.25p 12.25p 16348
17/11/2016 12.50p 12.51p 12.20p 12.25p 121914
16/11/2016 12.50p 12.99p 12.50p 12.50p 47356
15/11/2016 12.50p 12.99p 12.50p 12.50p 24383
14/11/2016 12.50p 12.85p 12.50p 12.50p 13326
11/11/2016 12.50p 12.99p 12.40p 12.50p 11834
10/11/2016 12.50p 12.99p 12.50p 12.50p 14723
09/11/2016 12.50p 12.97p 12.50p 12.50p 101423
08/11/2016 12.50p 13.00p 12.50p 12.50p 88899
07/11/2016 12.50p 13.00p 12.50p 12.50p 100711
04/11/2016 13.25p 13.30p 12.50p 12.50p 253220
03/11/2016 13.25p 13.25p 13.01p 13.25p 11900
02/11/2016 13.50p 13.50p 13.01p 13.25p 57626
01/11/2016 14.00p 14.00p 13.11p 13.50p 147255
31/10/2016 14.25p 15.50p 13.50p 14.00p 184071
28/10/2016 14.50p 14.50p 14.00p 14.25p 174941
27/10/2016 14.50p 14.50p 14.10p 14.50p 2229
26/10/2016 14.50p 14.50p 14.05p 14.50p 54110
25/10/2016 14.50p 14.50p 14.01p 14.50p 43493
24/10/2016 14.50p 15.00p 13.61p 14.50p 295568
21/10/2016 14.50p 14.75p 13.99p 14.50p 187297
20/10/2016 15.00p 15.00p 14.20p 14.50p 186774
19/10/2016 16.00p 16.00p 14.00p 15.00p 842342
18/10/2016 16.00p 16.00p 15.00p 16.00p 54885
17/10/2016 16.00p 16.56p 15.65p 16.00p 1870
14/10/2016 16.00p 16.65p 15.61p 16.00p 29314
13/10/2016 16.00p 16.85p 15.75p 16.00p 22506
12/10/2016 16.00p 16.50p 15.76p 16.00p 15312
11/10/2016 16.00p 16.35p 15.61p 16.00p 94754
10/10/2016 16.00p 16.79p 15.00p 16.00p 99651
07/10/2016 16.00p 16.30p 15.55p 16.00p 5679
06/10/2016 16.00p 16.45p 15.55p 16.00p 28340
05/10/2016 16.00p 16.72p 15.51p 16.00p 26913
04/10/2016 16.00p 16.79p 15.00p 16.00p 21026
03/10/2016 16.00p 16.90p 15.01p 16.00p 42716
30/09/2016 16.50p 16.90p 16.00p 16.00p 33276
29/09/2016 14.00p 17.00p 13.30p 16.50p 363246
28/09/2016 14.00p 14.35p 13.50p 14.00p 24118
27/09/2016 13.50p 14.35p 13.50p 14.00p 25715
26/09/2016 13.50p 14.35p 13.00p 13.50p 22671
23/09/2016 14.00p 14.39p 13.20p 13.50p 52807
22/09/2016 14.00p 14.70p 13.71p 14.00p 39833
21/09/2016 14.00p 14.25p 13.65p 14.00p 18568
20/09/2016 14.50p 14.50p 13.65p 14.00p 16593
19/09/2016 14.50p 14.50p 14.00p 14.50p 77123
16/09/2016 14.50p 14.50p 13.72p 14.50p 36361
15/09/2016 15.00p 15.15p 14.01p 14.50p 25082
14/09/2016 15.00p 15.15p 14.10p 15.00p 26850
13/09/2016 15.00p 15.79p 14.11p 15.00p 12482
12/09/2016 16.00p 16.40p 14.10p 15.00p 48484
09/09/2016 15.50p 16.47p 15.50p 16.00p 54421
08/09/2016 16.00p 16.00p 15.01p 15.50p 29165
07/09/2016 16.00p 16.79p 15.30p 16.00p 34787
06/09/2016 16.00p 16.60p 15.26p 16.00p 27525
05/09/2016 16.00p 16.10p 15.20p 16.00p 31447
02/09/2016 16.00p 16.15p 15.20p 16.00p 42320
01/09/2016 16.00p 16.65p 15.11p 16.00p 110462
31/08/2016 15.50p 16.90p 15.30p 16.00p 260372

*Close Price adjusted for both dividends and splits