Rose Petroleum (ROSE) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/11/2015 13.50p 13.72p 13.10p 13.50p 115856
11/11/2015 14.00p 14.00p 13.26p 13.50p 39126
10/11/2015 14.50p 15.00p 13.00p 14.00p 16655
09/11/2015 14.50p 14.82p 14.00p 14.50p 60191
06/11/2015 15.00p 15.35p 14.50p 14.50p 45581
05/11/2015 15.00p 15.39p 14.56p 15.00p 56789
04/11/2015 16.00p 16.02p 15.00p 15.00p 52050
03/11/2015 17.00p 17.00p 16.00p 16.00p 67853
02/11/2015 16.50p 17.10p 15.66p 17.00p 105887
30/10/2015 16.50p 18.00p 15.21p 16.50p 348024
29/10/2015 16.00p 17.50p 15.00p 15.50p 18442
28/10/2015 16.50p 16.58p 15.30p 16.00p 116534
27/10/2015 16.50p 16.95p 15.50p 16.50p 256748
26/10/2015 16.00p 16.70p 15.20p 16.50p 23360
23/10/2015 15.00p 16.40p 14.86p 16.00p 115454
22/10/2015 15.00p 16.00p 14.85p 15.00p 18924
21/10/2015 15.00p 15.80p 13.00p 15.00p 55633
20/10/2015 17.00p 17.00p 14.50p 15.00p 156502
19/10/2015 17.00p 17.40p 16.40p 17.00p 114560
16/10/2015 17.00p 17.00p 16.36p 16.50p 39230
15/10/2015 17.00p 17.00p 16.30p 17.00p 62242
14/10/2015 17.00p 17.20p 16.45p 17.00p 9945
13/10/2015 17.00p 17.49p 17.00p 17.00p 114372
12/10/2015 16.50p 17.90p 16.10p 17.00p 139203
09/10/2015 18.00p 18.00p 16.05p 16.50p 171557
08/10/2015 17.00p 18.80p 17.00p 18.00p 137223
07/10/2015 15.00p 19.90p 15.00p 17.00p 581739
06/10/2015 15.00p 15.70p 14.00p 15.50p 32723
05/10/2015 14.00p 15.99p 14.00p 15.00p 162971
02/10/2015 15.00p 15.15p 13.75p 14.00p 54567
01/10/2015 14.50p 15.18p 13.70p 15.00p 79248
30/09/2015 14.50p 14.80p 13.75p 14.50p 163476
29/09/2015 15.50p 15.55p 13.99p 14.50p 130651
28/09/2015 17.00p 17.00p 14.51p 15.50p 283520
25/09/2015 18.50p 18.68p 14.50p 18.50p 37064
24/09/2015 18.50p 19.00p 18.25p 18.50p 41328
23/09/2015 19.50p 19.70p 18.50p 18.50p 107679
22/09/2015 19.50p 20.00p 19.30p 19.50p 52956
21/09/2015 21.50p 21.50p 19.00p 19.50p 212195
18/09/2015 22.00p 22.00p 21.10p 21.50p 47712
17/09/2015 22.00p 22.30p 21.22p 22.00p 35632
16/09/2015 22.00p 22.50p 21.50p 22.00p 42762
15/09/2015 21.50p 22.60p 21.40p 22.00p 78069
14/09/2015 21.00p 22.98p 21.00p 21.50p 313741
11/09/2015 21.00p 22.37p 21.00p 21.00p 75289
10/09/2015 21.50p 21.80p 21.00p 21.50p 47336
09/09/2015 21.00p 23.65p 20.96p 21.50p 138114
08/09/2015 21.00p 21.20p 20.10p 21.00p 87288
07/09/2015 21.50p 21.50p 20.00p 21.00p 90114
04/09/2015 23.00p 23.00p 21.00p 21.50p 103741
03/09/2015 22.00p 23.55p 21.75p 23.00p 114560
02/09/2015 24.00p 24.35p 21.25p 22.00p 73135
01/09/2015 25.50p 26.25p 22.90p 24.00p 134525
28/08/2015 25.50p 25.95p 20.75p 25.50p 467660
27/08/2015 18.50p 26.25p 18.11p 25.50p 722295
26/08/2015 18.00p 19.50p 17.00p 19.50p 284049
25/08/2015 17.00p 18.80p 16.31p 18.00p 335565
24/08/2015 19.00p 19.00p 15.67p 17.00p 415019
21/08/2015 17.50p 21.00p 17.50p 19.00p 922960
20/08/2015 22.00p 22.70p 22.00p 22.50p 58701
19/08/2015 23.00p 27.00p 21.50p 22.00p 92562
18/08/2015 24.00p 24.15p 22.00p 23.00p 79253
17/08/2015 23.50p 26.00p 23.50p 24.00p 77595
14/08/2015 23.50p 24.14p 23.50p 23.50p 140968
13/08/2015 25.00p 25.00p 24.01p 24.50p 370815
12/08/2015 24.00p 25.00p 23.20p 25.00p 594197
11/08/2015 27.00p 27.43p 23.40p 23.50p 138553
10/08/2015 25.50p 27.45p 23.85p 27.00p 332199
07/08/2015 26.00p 26.00p 25.00p 25.50p 128451
06/08/2015 26.50p 26.50p 25.00p 26.00p 130671
05/08/2015 26.50p 26.75p 26.25p 26.50p 48244
04/08/2015 26.50p 26.85p 26.16p 26.50p 70218
03/08/2015 27.50p 27.50p 26.26p 26.50p 71864
31/07/2015 28.00p 28.00p 27.00p 27.50p 103396
30/07/2015 28.00p 28.40p 27.65p 28.00p 65887
29/07/2015 28.00p 30.00p 27.02p 28.00p 153471
28/07/2015 29.00p 29.00p 27.06p 28.00p 224014
27/07/2015 32.50p 32.50p 28.22p 29.00p 177480
24/07/2015 32.50p 34.00p 30.25p 31.00p 373381
23/07/2015 29.00p 36.80p 29.00p 32.00p 1524957
22/07/2015 29.50p 29.50p 28.51p 29.00p 124814
21/07/2015 28.50p 29.50p 28.00p 29.50p 532487
20/07/2015 29.00p 29.39p 28.00p 28.50p 119516
17/07/2015 30.50p 30.50p 28.24p 29.00p 130588
16/07/2015 30.50p 30.50p 29.11p 30.50p 135871
15/07/2015 32.00p 33.00p 29.00p 30.50p 640936
14/07/2015 31.50p 32.00p 28.69p 32.00p 129338
13/07/2015 29.00p 32.50p 28.50p 31.50p 79269
10/07/2015 27.50p 30.00p 27.50p 29.00p 297679
09/07/2015 28.50p 29.00p 27.50p 27.50p 168695
08/07/2015 30.50p 30.50p 26.59p 28.50p 244525
07/07/2015 30.50p 30.59p 30.00p 30.50p 120603
06/07/2015 30.50p 35.00p 30.26p 30.50p 71725
03/07/2015 30.50p 31.00p 30.00p 30.50p 100450
02/07/2015 32.00p 32.00p 30.00p 30.50p 249427
01/07/2015 32.00p 32.34p 31.30p 32.00p 62309
30/06/2015 30.50p 33.00p 30.00p 32.00p 372695
29/06/2015 31.50p 32.00p 29.01p 30.50p 169134
26/06/2015 33.00p 33.18p 31.07p 32.00p 126533
25/06/2015 34.00p 34.30p 33.00p 33.00p 112757
24/06/2015 35.50p 35.50p 33.00p 34.00p 448809
23/06/2015 34.00p 37.25p 33.65p 35.50p 787757
22/06/2015 36.50p 36.89p 30.00p 34.00p 592581
19/06/2015 30.00p 37.45p 29.01p 36.50p 1874392
18/06/2015 32.50p 35.00p 27.60p 30.00p 895793
17/06/2015 32.50p 43.65p 30.00p 32.50p 540888
16/06/2015 32.50p 40.00p 32.50p 32.50p 1749480
15/06/2015 37.50p 37.50p 32.50p 32.50p 281717
12/06/2015 40.00p 40.15p 35.64p 37.50p 128443
11/06/2015 37.50p 42.50p 37.50p 40.00p 48146
10/06/2015 40.00p 40.85p 35.00p 37.50p 155409
09/06/2015 40.00p 41.00p 38.60p 40.00p 111370
08/06/2015 37.50p 41.00p 37.50p 40.00p 117104
05/06/2015 42.50p 42.50p 37.50p 37.50p 167474
04/06/2015 42.50p 43.00p 39.96p 42.50p 75512
03/06/2015 42.50p 42.50p 38.50p 42.50p 186938
02/06/2015 42.50p 43.20p 40.00p 42.50p 128235
01/06/2015 42.50p 47.00p 42.50p 42.50p 99910
29/05/2015 47.50p 47.50p 42.50p 42.50p 88664
28/05/2015 42.50p 48.40p 42.50p 47.50p 119245
27/05/2015 45.00p 50.00p 42.50p 42.50p 160569
26/05/2015 55.00p 60.30p 43.50p 45.00p 600322
22/05/2015 52.50p 64.50p 52.50p 55.00p 839596
21/05/2015 45.00p 56.40p 42.60p 52.50p 1280789
20/05/2015 35.00p 50.00p 32.00p 42.50p 3403390
19/05/2015 42.50p 42.50p 35.75p 37.50p 149408
18/05/2015 50.00p 50.00p 40.20p 42.50p 173372
15/05/2015 47.50p 54.50p 47.50p 50.00p 159829
14/05/2015 62.50p 62.50p 44.00p 47.50p 565952
13/05/2015 62.50p 65.00p 60.50p 62.50p 118207
12/05/2015 67.50p 67.50p 61.25p 62.50p 80203
11/05/2015 70.00p 70.00p 65.20p 67.50p 54868
08/05/2015 75.00p 75.00p 68.50p 70.00p 60872
07/05/2015 72.50p 75.00p 65.80p 75.00p 122960
06/05/2015 77.50p 77.50p 71.00p 72.50p 57549
05/05/2015 77.50p 78.50p 73.00p 77.50p 44722
01/05/2015 77.50p 80.00p 72.51p 77.50p 95063
30/04/2015 82.50p 82.50p 68.50p 77.50p 410734
29/04/2015 90.00p 92.27p 77.50p 82.50p 376691
28/04/2015 117.50p 117.50p 86.50p 90.00p 892766
27/04/2015 117.50p 118.00p 112.00p 117.50p 53855
24/04/2015 117.50p 119.99p 115.00p 117.50p 83390
23/04/2015 112.50p 123.38p 112.50p 117.50p 158706
22/04/2015 127.50p 127.50p 109.78p 112.50p 307738
21/04/2015 132.50p 132.50p 125.25p 127.50p 95002
20/04/2015 135.00p 137.00p 126.50p 132.50p 90956
17/04/2015 140.00p 150.00p 131.51p 135.00p 112696
16/04/2015 135.00p 144.00p 130.00p 140.00p 81300
15/04/2015 125.00p 140.00p 125.00p 135.00p 241534
14/04/2015 115.00p 132.48p 115.00p 125.00p 39199
13/04/2015 115.00p 118.00p 114.60p 115.00p 29272
10/04/2015 122.50p 122.50p 112.50p 115.00p 63473
09/04/2015 130.00p 130.00p 115.00p 122.50p 121135
08/04/2015 110.00p 135.00p 107.90p 127.50p 124596
07/04/2015 117.50p 118.00p 105.79p 110.00p 117248
02/04/2015 132.50p 132.50p 110.00p 117.50p 304929
01/04/2015 145.00p 150.00p 130.00p 132.50p 180044
31/03/2015 175.00p 175.00p 125.00p 145.00p 473670
30/03/2015 182.50p 183.45p 175.00p 177.50p 30686
27/03/2015 185.00p 188.50p 180.00p 182.50p 36143
26/03/2015 185.00p 200.00p 180.22p 185.00p 44859
25/03/2015 165.00p 196.80p 165.00p 185.00p 98129
24/03/2015 165.00p 168.00p 156.00p 165.00p 23884
23/03/2015 160.00p 165.00p 160.00p 165.00p 20268
20/03/2015 162.50p 167.50p 156.72p 162.50p 21773
19/03/2015 152.50p 170.00p 151.00p 162.50p 47531
18/03/2015 155.00p 160.00p 148.77p 152.50p 50654
17/03/2015 160.00p 160.00p 152.50p 155.00p 19005
16/03/2015 162.50p 162.50p 147.00p 160.00p 42150
13/03/2015 170.00p 170.00p 155.00p 162.50p 34821
12/03/2015 170.00p 173.80p 165.10p 170.00p 17900
11/03/2015 162.50p 175.00p 162.50p 170.00p 23524
10/03/2015 162.50p 169.00p 155.00p 162.50p 15738
09/03/2015 162.50p 168.35p 156.00p 162.50p 39180
06/03/2015 157.50p 162.80p 157.00p 162.50p 7748
05/03/2015 155.00p 161.50p 155.00p 157.50p 17467
04/03/2015 160.00p 161.39p 153.20p 155.00p 38738
03/03/2015 160.00p 162.50p 152.50p 160.00p 53988
02/03/2015 175.00p 179.45p 157.00p 160.00p 26319
27/02/2015 165.00p 173.00p 156.00p 172.50p 32744
26/02/2015 162.50p 167.45p 151.00p 165.00p 63014
25/02/2015 165.00p 165.00p 150.10p 162.50p 55816
24/02/2015 175.00p 175.00p 155.00p 165.00p 51425
23/02/2015 170.00p 178.90p 170.00p 175.00p 24033
20/02/2015 177.50p 178.40p 167.25p 170.00p 76508
19/02/2015 180.00p 180.00p 170.00p 177.50p 58588
18/02/2015 182.50p 188.00p 177.69p 180.00p 34094
17/02/2015 177.50p 195.24p 177.00p 182.50p 86840
16/02/2015 185.00p 186.20p 171.04p 177.50p 63045
13/02/2015 182.50p 195.00p 177.00p 185.00p 74757
12/02/2015 175.00p 187.50p 172.00p 182.50p 78417
11/02/2015 187.50p 187.50p 172.55p 175.00p 142075
10/02/2015 197.50p 199.85p 185.00p 187.50p 97986
09/02/2015 202.50p 210.75p 195.00p 197.50p 102824
06/02/2015 197.50p 212.00p 196.60p 202.50p 49710
05/02/2015 197.50p 213.45p 185.05p 197.50p 136024
04/02/2015 197.50p 234.40p 190.10p 200.00p 388948
03/02/2015 162.50p 215.00p 160.00p 192.50p 456635
02/02/2015 152.50p 159.85p 140.00p 152.50p 46442
30/01/2015 155.00p 156.33p 145.50p 152.50p 13666

*Close Price adjusted for both dividends and splits