Rose Petroleum (ROSE) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
30/08/2016 14.00p 15.70p 13.91p 15.50p 77067
26/08/2016 14.00p 14.40p 14.00p 14.00p 33279
25/08/2016 14.00p 14.88p 13.82p 14.00p 17528
24/08/2016 14.00p 14.50p 13.60p 14.00p 24578
23/08/2016 14.00p 14.50p 13.55p 14.00p 44617
22/08/2016 14.00p 14.00p 13.21p 14.00p 21269
19/08/2016 14.00p 14.00p 13.01p 14.00p 93070
18/08/2016 13.50p 14.00p 13.20p 14.00p 28074
17/08/2016 14.00p 14.50p 13.50p 13.50p 13624
16/08/2016 14.00p 14.20p 13.45p 14.00p 10844
15/08/2016 14.00p 14.40p 13.25p 14.00p 19986
12/08/2016 14.00p 14.40p 13.25p 14.00p 8238
11/08/2016 14.00p 14.40p 13.20p 14.00p 15514
10/08/2016 14.00p 14.50p 13.46p 14.00p 33913
09/08/2016 14.00p 14.00p 13.51p 14.00p 24266
08/08/2016 14.00p 14.02p 13.44p 14.00p 16168
05/08/2016 14.00p 14.02p 13.41p 14.00p 13261
04/08/2016 14.00p 14.21p 13.25p 14.00p 48966
03/08/2016 14.00p 14.02p 13.31p 14.00p 39921
02/08/2016 14.00p 14.10p 13.61p 14.00p 15064
01/08/2016 14.00p 15.00p 13.31p 14.00p 14180
29/07/2016 14.00p 14.20p 13.33p 14.00p 39984
28/07/2016 14.00p 14.50p 13.33p 14.00p 2708
27/07/2016 14.00p 14.50p 13.50p 14.00p 14953
26/07/2016 14.00p 14.70p 13.55p 14.00p 8279
25/07/2016 14.00p 14.74p 13.55p 14.00p 74946
22/07/2016 14.00p 14.90p 13.31p 14.00p 55910
21/07/2016 14.00p 14.20p 13.00p 14.00p 57309
20/07/2016 14.00p 14.25p 13.34p 14.00p 30267
19/07/2016 14.00p 14.88p 13.34p 14.00p 8466
18/07/2016 14.00p 14.20p 13.34p 14.00p 58684
15/07/2016 14.00p 14.20p 13.31p 14.00p 13000
14/07/2016 14.00p 14.40p 13.50p 14.00p 3264
13/07/2016 14.00p 14.47p 13.72p 14.00p 83066
12/07/2016 14.00p 15.00p 13.00p 14.00p 25728
11/07/2016 13.50p 15.00p 13.50p 14.00p 42687
08/07/2016 13.50p 13.94p 13.11p 13.50p 51742
07/07/2016 13.50p 14.00p 13.20p 13.50p 34932
06/07/2016 15.00p 15.00p 13.50p 13.50p 38695
05/07/2016 15.00p 15.00p 14.20p 15.00p 39673
04/07/2016 13.50p 16.49p 13.50p 15.00p 273607
01/07/2016 13.50p 14.00p 13.50p 13.50p 1915
30/06/2016 13.00p 13.98p 13.00p 13.50p 51273
29/06/2016 13.00p 13.50p 12.60p 13.00p 53593
28/06/2016 12.50p 13.00p 12.30p 13.00p 69126
27/06/2016 13.00p 13.70p 12.16p 12.50p 56450
24/06/2016 13.50p 13.70p 12.00p 13.00p 121895
23/06/2016 14.50p 14.50p 13.20p 13.50p 52342
22/06/2016 14.50p 15.00p 14.00p 14.50p 2732
21/06/2016 14.50p 14.50p 14.10p 14.50p 305
20/06/2016 14.50p 15.00p 14.00p 14.50p 24986
17/06/2016 14.50p 14.50p 14.00p 14.50p 24581
16/06/2016 14.50p 15.00p 14.05p 14.50p 31673
15/06/2016 15.50p 15.50p 14.20p 14.50p 79716
14/06/2016 15.50p 15.50p 15.05p 15.50p 18407
13/06/2016 16.00p 16.25p 15.30p 15.50p 21304
10/06/2016 16.00p 16.35p 15.50p 16.00p 22724
09/06/2016 16.50p 17.00p 16.00p 16.00p 60041
08/06/2016 17.00p 17.00p 16.00p 16.50p 25408
07/06/2016 16.50p 17.25p 15.10p 17.00p 110219
06/06/2016 17.00p 18.00p 17.00p 17.50p 26453
03/06/2016 17.00p 17.90p 17.00p 17.00p 3155
02/06/2016 18.00p 18.05p 16.95p 17.00p 282483
01/06/2016 18.00p 18.25p 17.05p 18.00p 109706
31/05/2016 18.00p 18.29p 17.45p 18.00p 45306
27/05/2016 18.00p 18.29p 17.70p 18.00p 23888
26/05/2016 17.00p 18.80p 17.00p 18.00p 94985
25/05/2016 17.00p 17.89p 17.00p 17.00p 71441
24/05/2016 17.50p 17.74p 16.60p 17.00p 134918
23/05/2016 18.00p 18.00p 17.00p 17.50p 32663
20/05/2016 18.00p 18.39p 17.55p 18.00p 14493
19/05/2016 18.00p 18.19p 17.40p 18.00p 63653
18/05/2016 18.50p 18.70p 17.33p 17.50p 99791
17/05/2016 19.00p 19.30p 18.33p 18.50p 64422
16/05/2016 19.00p 19.43p 18.50p 19.00p 36674
13/05/2016 19.50p 19.70p 18.23p 19.00p 65952
12/05/2016 19.00p 20.00p 18.80p 19.50p 175463
11/05/2016 19.00p 19.70p 18.40p 19.00p 236897
10/05/2016 18.00p 20.00p 17.01p 19.00p 581735
09/05/2016 17.50p 19.05p 17.50p 18.00p 190375
06/05/2016 17.50p 18.00p 17.25p 17.50p 84103
05/05/2016 17.50p 17.88p 17.12p 17.50p 65449
04/05/2016 18.00p 18.77p 17.00p 17.50p 186785
03/05/2016 16.00p 20.47p 15.50p 18.00p 1223479
29/04/2016 17.00p 17.00p 15.23p 16.00p 96379
28/04/2016 17.50p 18.00p 15.30p 17.00p 491288
27/04/2016 20.50p 20.50p 14.00p 17.50p 1584702
26/04/2016 21.00p 21.34p 20.36p 21.00p 116860
25/04/2016 24.00p 24.00p 20.51p 21.00p 213515
22/04/2016 24.50p 24.75p 22.65p 24.00p 207814
21/04/2016 22.50p 25.99p 22.00p 24.50p 484873
20/04/2016 22.50p 23.50p 20.56p 22.50p 215189
19/04/2016 20.50p 22.50p 18.51p 22.50p 375398
18/04/2016 22.00p 22.00p 19.00p 20.50p 408172
15/04/2016 19.00p 24.02p 19.00p 22.50p 467893
14/04/2016 22.50p 22.69p 18.00p 19.00p 696361
13/04/2016 23.50p 33.90p 20.15p 22.50p 4340930
12/04/2016 16.50p 25.39p 16.45p 23.50p 1717935
11/04/2016 14.50p 17.40p 14.00p 16.50p 475322
08/04/2016 13.50p 15.00p 13.25p 14.50p 199039
07/04/2016 13.00p 14.00p 12.55p 13.50p 38017
06/04/2016 13.00p 13.90p 12.00p 13.00p 259680
05/04/2016 13.00p 13.33p 12.00p 13.00p 193355
04/04/2016 13.00p 13.70p 12.20p 13.00p 84151
01/04/2016 13.00p 13.75p 12.50p 13.00p 29705
31/03/2016 13.00p 13.80p 12.56p 13.00p 51402
30/03/2016 13.00p 13.90p 12.00p 13.00p 100348
29/03/2016 13.00p 13.24p 12.00p 13.00p 85637
24/03/2016 14.00p 14.00p 12.00p 13.00p 121174
23/03/2016 14.00p 14.00p 13.00p 14.00p 12074
22/03/2016 14.00p 14.74p 12.94p 14.00p 79862
21/03/2016 14.00p 15.00p 12.50p 14.00p 64084
18/03/2016 15.00p 15.00p 13.00p 14.00p 154762
17/03/2016 14.50p 16.00p 13.81p 15.00p 51979
16/03/2016 15.50p 15.50p 13.20p 14.50p 87672
15/03/2016 15.00p 15.96p 14.00p 15.50p 114559
14/03/2016 15.50p 16.90p 15.00p 15.00p 186019
11/03/2016 14.00p 18.25p 14.00p 15.50p 357047
10/03/2016 13.50p 16.00p 13.50p 14.00p 275505
09/03/2016 14.50p 16.00p 13.00p 13.50p 234113
08/03/2016 15.50p 16.00p 12.65p 14.50p 158506
07/03/2016 14.00p 15.50p 13.11p 15.50p 74056
04/03/2016 13.50p 15.00p 12.50p 14.00p 221286
03/03/2016 13.50p 14.99p 12.65p 13.50p 182961
02/03/2016 13.00p 14.75p 12.65p 13.50p 99058
01/03/2016 14.00p 14.00p 12.00p 13.00p 4630940
29/02/2016 16.00p 16.32p 11.50p 14.50p 322331
26/02/2016 14.50p 16.95p 14.19p 16.00p 153854
25/02/2016 14.50p 15.50p 13.11p 14.50p 59358
24/02/2016 13.00p 15.01p 12.60p 14.50p 83925
23/02/2016 14.50p 15.00p 12.40p 13.00p 69915
22/02/2016 14.50p 15.40p 14.00p 14.50p 51714
19/02/2016 16.00p 16.50p 13.85p 14.50p 216985
18/02/2016 14.50p 19.70p 13.00p 16.00p 1020205
17/02/2016 11.00p 17.50p 11.00p 14.50p 495584
16/02/2016 11.50p 12.50p 10.65p 11.00p 138477
15/02/2016 11.50p 12.50p 10.66p 11.50p 92319
12/02/2016 12.00p 12.80p 10.00p 11.50p 197894
11/02/2016 12.50p 14.50p 10.75p 12.00p 102407
10/02/2016 13.00p 14.85p 12.50p 12.50p 43725
09/02/2016 16.00p 16.00p 12.50p 13.00p 45592
08/02/2016 16.00p 16.30p 15.00p 16.00p 36813
05/02/2016 16.00p 16.50p 15.00p 16.00p 85708
04/02/2016 15.00p 16.00p 14.42p 16.00p 88908
03/02/2016 16.00p 16.00p 14.00p 15.00p 145902
02/02/2016 16.50p 17.45p 13.25p 16.00p 212316
01/02/2016 14.00p 20.00p 14.00p 17.00p 488245
29/01/2016 11.00p 15.00p 11.00p 14.00p 207681
28/01/2016 11.50p 12.20p 10.81p 11.00p 14205
27/01/2016 11.50p 12.50p 10.66p 11.50p 34822
26/01/2016 11.50p 13.45p 10.55p 11.50p 134880
25/01/2016 10.00p 12.00p 10.00p 11.50p 106153
22/01/2016 8.50p 10.95p 8.50p 10.00p 261499
21/01/2016 7.00p 8.80p 7.00p 8.50p 84346
20/01/2016 8.50p 8.50p 7.00p 7.00p 80920
19/01/2016 8.50p 8.50p 8.00p 8.50p 37799
18/01/2016 8.50p 9.50p 8.00p 8.50p 24618
15/01/2016 8.50p 8.78p 8.22p 8.50p 30549
14/01/2016 9.00p 9.00p 8.50p 8.50p 12001
13/01/2016 8.50p 9.00p 8.50p 9.00p 42305
12/01/2016 8.50p 8.96p 8.45p 8.50p 78867
11/01/2016 9.50p 9.50p 8.50p 8.50p 87779
08/01/2016 9.50p 9.78p 9.20p 9.50p 21976
07/01/2016 10.50p 10.50p 9.12p 9.50p 127466
06/01/2016 10.50p 10.50p 10.00p 10.50p 38741
05/01/2016 10.50p 10.50p 10.20p 10.50p 15217
04/01/2016 10.50p 10.88p 10.35p 10.50p 53165
31/12/2015 11.00p 11.00p 10.50p 10.50p 5683
30/12/2015 11.00p 11.08p 10.00p 11.00p 26670
29/12/2015 11.00p 11.50p 11.00p 11.00p 37928
24/12/2015 11.00p 11.16p 10.20p 11.00p 11216
23/12/2015 11.00p 11.25p 9.50p 11.00p 24951
22/12/2015 10.50p 11.24p 9.00p 11.00p 108329
21/12/2015 11.00p 12.00p 9.50p 10.50p 51506
18/12/2015 11.00p 11.99p 11.00p 11.00p 36027
17/12/2015 13.00p 13.30p 11.00p 11.00p 121030
16/12/2015 11.50p 13.70p 11.50p 12.50p 113714
15/12/2015 10.50p 11.65p 9.70p 11.50p 225681
14/12/2015 9.50p 10.50p 9.50p 10.50p 96405
11/12/2015 9.50p 9.90p 9.30p 9.50p 90073
10/12/2015 9.00p 9.85p 9.00p 9.50p 97702
09/12/2015 11.00p 11.00p 8.40p 9.00p 367074
08/12/2015 10.50p 15.00p 10.00p 11.00p 68897
07/12/2015 12.00p 15.00p 10.50p 10.50p 89038
04/12/2015 12.00p 15.00p 11.40p 12.00p 182374
03/12/2015 12.50p 12.50p 11.25p 11.50p 94256
02/12/2015 13.50p 13.50p 12.00p 12.50p 74818
01/12/2015 14.00p 14.20p 13.25p 13.50p 75407
30/11/2015 14.50p 14.50p 13.50p 14.00p 72318
27/11/2015 14.50p 14.50p 14.00p 14.50p 50866
26/11/2015 14.50p 14.55p 14.00p 14.50p 52399
25/11/2015 14.50p 14.78p 14.00p 14.50p 160332
24/11/2015 14.50p 14.50p 14.00p 14.50p 46957
23/11/2015 14.50p 14.65p 13.52p 14.50p 74579
20/11/2015 14.00p 15.45p 13.85p 14.50p 231777
19/11/2015 14.00p 14.12p 13.80p 14.00p 18932
18/11/2015 15.00p 15.00p 13.60p 14.00p 48902
17/11/2015 15.00p 15.00p 13.60p 15.00p 31684
16/11/2015 15.00p 15.36p 14.84p 15.00p 25611
13/11/2015 14.00p 14.40p 13.40p 14.00p 47633

*Close Price adjusted for both dividends and splits