Rockrose Energy (RRE) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rockrose Energy

Date Open High Low Close* Volume
06/02/2019 670.00p 683.50p 670.00p 670.00p 5497
05/02/2019 660.00p 690.00p 648.90p 680.00p 37702
04/02/2019 660.00p 669.33p 637.10p 645.00p 20786
01/02/2019 655.00p 672.00p 625.00p 650.00p 34820
31/01/2019 625.00p 660.00p 615.11p 660.00p 39554
30/01/2019 610.00p 630.00p 607.20p 630.00p 24184
29/01/2019 610.00p 619.00p 605.00p 610.00p 18471
28/01/2019 620.00p 620.00p 605.00p 607.50p 40988
25/01/2019 600.00p 620.00p 600.00p 607.50p 20303
24/01/2019 610.00p 620.00p 605.00p 605.00p 16545
23/01/2019 610.00p 625.00p 600.00p 610.00p 29985
22/01/2019 640.00p 642.00p 610.00p 610.00p 19888
21/01/2019 638.00p 641.85p 628.40p 637.50p 11786
18/01/2019 635.00p 650.00p 626.33p 645.00p 25508
17/01/2019 625.00p 670.00p 613.51p 645.00p 40091
16/01/2019 615.00p 620.00p 600.20p 620.00p 13818
15/01/2019 605.00p 625.00p 593.30p 617.50p 19207
14/01/2019 635.00p 635.00p 592.70p 605.00p 34844
11/01/2019 630.00p 630.00p 616.11p 625.00p 29907
10/01/2019 640.00p 645.00p 615.00p 615.00p 60715
09/01/2019 625.00p 638.90p 614.95p 630.00p 99552
08/01/2019 640.00p 640.00p 610.00p 622.50p 12544
07/01/2019 625.00p 642.00p 622.70p 635.00p 35230
04/01/2019 625.00p 630.00p 605.00p 615.00p 41842
03/01/2019 625.00p 662.50p 590.00p 612.50p 114298
02/01/2019 555.00p 645.00p 547.25p 632.50p 127746
31/12/2018 540.00p 547.20p 520.00p 545.00p 25370
28/12/2018 550.00p 553.00p 540.00p 542.50p 10484
27/12/2018 575.00p 580.00p 550.60p 555.00p 10377
24/12/2018 540.00p 568.00p 540.00p 560.00p 4687
21/12/2018 540.00p 575.00p 525.25p 575.00p 30403
20/12/2018 555.00p 555.00p 515.55p 525.00p 54780
19/12/2018 605.00p 612.50p 552.00p 560.00p 101680
18/12/2018 635.00p 639.80p 569.10p 600.00p 45111
17/12/2018 660.00p 666.00p 635.00p 635.00p 15676
14/12/2018 645.00p 663.50p 637.75p 647.50p 5040
13/12/2018 660.00p 672.45p 620.00p 647.50p 32750
12/12/2018 665.00p 690.00p 653.00p 675.00p 31947
11/12/2018 630.00p 649.50p 625.00p 642.50p 19925
10/12/2018 660.00p 692.25p 621.50p 637.50p 31012
07/12/2018 600.00p 650.00p 600.00p 650.00p 39883
06/12/2018 640.00p 669.00p 605.00p 610.00p 83252
05/12/2018 670.00p 675.00p 646.50p 660.00p 32243
04/12/2018 680.00p 687.00p 658.00p 665.00p 21609
03/12/2018 660.00p 690.00p 651.13p 675.00p 36749
30/11/2018 655.00p 672.50p 642.50p 650.00p 14025
29/11/2018 660.00p 665.00p 640.10p 650.00p 22543
28/11/2018 695.00p 698.00p 654.68p 655.00p 51082
27/11/2018 701.00p 703.50p 685.75p 690.00p 10631
26/11/2018 675.00p 710.00p 661.00p 705.00p 58336
23/11/2018 670.00p 718.00p 620.50p 675.00p 87387
22/11/2018 615.00p 693.50p 601.50p 667.50p 96426
21/11/2018 580.00p 613.20p 575.00p 605.00p 89911
20/11/2018 575.00p 588.44p 570.00p 575.00p 32301
19/11/2018 585.00p 590.00p 575.00p 575.00p 32854
16/11/2018 580.00p 600.00p 580.00p 585.00p 34011
15/11/2018 575.00p 592.15p 571.88p 585.00p 10824
14/11/2018 575.00p 586.95p 565.00p 575.00p 28239
13/11/2018 600.00p 606.44p 580.00p 585.00p 31212
12/11/2018 595.00p 607.44p 594.90p 602.50p 50794
09/11/2018 585.00p 596.00p 570.00p 585.00p 27936
08/11/2018 600.00p 602.50p 585.63p 590.00p 32573
07/11/2018 600.00p 608.00p 590.00p 595.00p 58651
06/11/2018 600.00p 607.44p 597.20p 605.00p 80292
05/11/2018 575.00p 599.00p 575.00p 595.00p 38626
02/11/2018 575.00p 585.00p 570.00p 575.00p 21575
01/11/2018 570.00p 585.00p 570.00p 575.00p 20657
31/10/2018 585.00p 585.00p 560.50p 570.00p 21430
30/10/2018 565.00p 569.10p 556.00p 567.50p 10071
29/10/2018 560.00p 575.00p 555.00p 575.00p 14756
26/10/2018 565.00p 569.00p 556.60p 565.00p 15740
25/10/2018 560.00p 570.00p 560.00p 570.00p 24399
24/10/2018 570.00p 585.00p 565.00p 570.00p 31847
23/10/2018 570.00p 583.00p 564.00p 570.00p 74134
22/10/2018 525.00p 550.00p 520.00p 547.50p 38777
19/10/2018 520.00p 537.50p 515.52p 537.50p 21866
18/10/2018 515.00p 525.10p 511.00p 515.00p 21249
17/10/2018 520.00p 532.50p 520.00p 532.50p 5894
16/10/2018 530.00p 538.00p 515.00p 525.00p 15151
15/10/2018 525.00p 544.00p 525.00p 540.00p 22322
12/10/2018 520.00p 541.90p 519.90p 532.50p 19827
11/10/2018 525.00p 535.80p 480.80p 520.00p 60830
10/10/2018 595.00p 619.00p 527.80p 542.50p 98059
09/10/2018 550.00p 578.44p 542.22p 570.00p 124978
08/10/2018 545.00p 554.40p 531.80p 547.50p 52584
05/10/2018 540.00p 543.00p 531.00p 542.50p 12470
04/10/2018 530.00p 540.00p 508.00p 540.00p 36203
03/10/2018 490.00p 509.00p 490.00p 509.00p 38556
02/10/2018 498.00p 540.00p 498.00p 502.50p 124493
01/10/2018 480.00p 507.00p 474.88p 490.00p 105411
28/09/2018 505.00p 505.00p 470.00p 472.00p 26525
27/09/2018 494.00p 510.00p 483.68p 496.00p 15847
26/09/2018 498.00p 500.00p 484.00p 484.00p 23801
25/09/2018 446.00p 499.00p 443.92p 489.00p 52069
24/09/2018 438.00p 455.00p 421.00p 449.00p 28564
21/09/2018 420.00p 428.00p 420.00p 420.00p 18508
20/09/2018 420.00p 428.00p 405.00p 423.00p 60954
19/09/2018 410.00p 410.00p 402.60p 406.00p 6560
18/09/2018 410.00p 414.95p 404.00p 412.00p 17038
17/09/2018 400.00p 415.20p 396.55p 410.00p 55750
14/09/2018 398.00p 398.00p 392.12p 394.00p 6468
13/09/2018 400.00p 400.00p 395.00p 395.00p 22407
12/09/2018 398.20p 398.20p 394.00p 394.00p 3063
11/09/2018 400.00p 400.00p 388.00p 399.00p 8143
10/09/2018 395.74p 395.74p 393.10p 395.00p 2508
07/09/2018 393.00p 396.00p 393.00p 395.00p 4208
06/09/2018 396.00p 404.40p 393.00p 394.00p 20673
05/09/2018 398.00p 407.70p 398.00p 398.00p 10820
04/09/2018 398.00p 399.92p 395.13p 398.00p 44234
03/09/2018 404.00p 404.00p 386.40p 396.00p 21124
31/08/2018 388.00p 397.75p 386.00p 392.00p 17415
30/08/2018 394.00p 395.28p 389.20p 392.00p 2966
29/08/2018 396.00p 410.27p 390.00p 393.00p 11450
28/08/2018 412.00p 416.75p 398.00p 400.00p 36604
24/08/2018 402.00p 422.00p 402.00p 418.00p 18852
23/08/2018 404.00p 430.00p 404.00p 414.00p 25960
22/08/2018 388.00p 402.00p 385.40p 402.00p 22637
21/08/2018 398.00p 401.34p 392.00p 394.00p 33812
20/08/2018 368.00p 396.00p 366.00p 392.00p 13867
17/08/2018 370.00p 370.00p 364.00p 364.00p 4327
16/08/2018 356.00p 368.00p 350.00p 364.00p 10370
15/08/2018 382.00p 382.25p 347.98p 362.00p 31715
14/08/2018 374.00p 392.00p 370.40p 389.00p 33110
13/08/2018 380.00p 406.00p 374.00p 377.00p 52206
10/08/2018 356.00p 372.00p 353.10p 372.00p 61228
09/08/2018 348.00p 356.00p 343.62p 351.00p 71133
08/08/2018 344.00p 344.00p 342.00p 342.00p 7076
07/08/2018 342.00p 345.24p 342.00p 342.00p 6389
06/08/2018 342.50p 345.38p 342.50p 345.00p 1156
03/08/2018 344.00p 346.00p 344.00p 344.00p 8022
02/08/2018 342.50p 345.00p 342.50p 345.00p 900
01/08/2018 344.44p 345.00p 344.44p 345.00p 597
31/07/2018 344.75p 344.75p 342.50p 344.00p 2026
30/07/2018 345.00p 345.00p 345.00p 345.00p 250
27/07/2018 342.50p 344.78p 342.50p 344.00p 543
26/07/2018 344.78p 344.78p 344.00p 344.00p 1668
25/07/2018 342.40p 345.00p 342.40p 344.00p 2363
24/07/2018 342.58p 345.40p 342.58p 344.00p 204
23/07/2018 348.00p 348.00p 342.55p 345.00p 21117
20/07/2018 348.00p 348.00p 346.00p 346.00p 4841
19/07/2018 342.55p 345.00p 342.55p 345.00p 1000
18/07/2018 342.00p 345.00p 342.00p 345.00p 1004
17/07/2018 344.68p 345.00p 344.68p 345.00p 580
16/07/2018 345.44p 345.44p 344.94p 345.00p 3363
13/07/2018 346.00p 346.00p 346.00p 346.00p 0
12/07/2018 346.00p 346.00p 342.30p 346.00p 3143
11/07/2018 342.13p 345.00p 342.13p 345.00p 3552
10/07/2018 342.13p 345.00p 342.13p 345.00p 1745
09/07/2018 350.00p 350.00p 342.13p 344.00p 3320
06/07/2018 346.08p 347.00p 346.08p 347.00p 2630
05/07/2018 354.00p 354.00p 348.00p 348.00p 5408
04/07/2018 353.80p 353.80p 351.00p 353.00p 41000
03/07/2018 356.00p 356.00p 352.00p 352.00p 9854
02/07/2018 354.60p 355.00p 352.01p 355.00p 2428
29/06/2018 350.36p 355.28p 350.36p 355.00p 4727
28/06/2018 360.00p 365.00p 355.49p 360.00p 7462
27/06/2018 352.00p 358.00p 351.00p 351.00p 67977
26/06/2018 351.44p 351.44p 350.00p 350.00p 306
25/06/2018 346.12p 350.00p 346.12p 350.00p 2042
22/06/2018 351.88p 351.88p 350.00p 350.00p 2422
21/06/2018 346.00p 352.00p 346.00p 352.00p 302
20/06/2018 348.88p 348.88p 348.00p 348.00p 333
19/06/2018 352.00p 352.00p 346.08p 348.00p 1159
18/06/2018 356.00p 360.64p 348.00p 348.00p 24503
15/06/2018 363.50p 369.00p 363.50p 369.00p 1500
14/06/2018 360.00p 366.00p 360.00p 360.00p 3677
13/06/2018 367.90p 371.00p 367.00p 371.00p 3217
12/06/2018 362.00p 369.82p 361.75p 365.00p 10900
11/06/2018 352.60p 355.00p 352.60p 355.00p 300
08/06/2018 360.00p 360.00p 355.00p 355.00p 5310
07/06/2018 362.00p 362.00p 356.00p 356.00p 2970
06/06/2018 360.00p 358.00p 355.00p 355.00p 0
05/06/2018 360.00p 360.00p 355.60p 358.00p 7160
04/06/2018 370.00p 372.68p 360.08p 362.00p 6308
01/06/2018 380.00p 380.00p 375.00p 376.00p 24458
31/05/2018 375.49p 379.92p 375.49p 376.00p 608
30/05/2018 380.00p 388.22p 373.55p 378.00p 8406
29/05/2018 394.00p 399.00p 385.00p 385.00p 9156
25/05/2018 400.00p 416.00p 387.00p 394.00p 18681
24/05/2018 380.00p 456.92p 380.00p 411.00p 46562
23/05/2018 365.00p 371.00p 365.00p 371.00p 1224
22/05/2018 360.00p 365.00p 360.00p 365.00p 700
21/05/2018 370.00p 370.00p 365.00p 365.00p 12686
18/05/2018 370.00p 370.00p 370.00p 370.00p 10500
17/05/2018 370.00p 372.47p 370.00p 372.00p 100671
16/05/2018 374.00p 374.00p 371.00p 371.00p 1230
15/05/2018 370.00p 370.00p 368.00p 368.00p 4154
14/05/2018 372.00p 375.00p 369.00p 369.00p 12413
11/05/2018 384.70p 384.70p 380.00p 380.00p 514
10/05/2018 373.10p 378.00p 373.10p 378.00p 698
09/05/2018 373.87p 380.00p 373.87p 380.00p 1500
08/05/2018 390.00p 390.00p 373.87p 380.00p 941
04/05/2018 382.00p 382.00p 380.00p 380.00p 1000
03/05/2018 380.00p 382.00p 380.00p 380.00p 0
02/05/2018 380.00p 382.00p 380.00p 382.00p 8882
01/05/2018 382.00p 382.00p 380.00p 380.00p 1301
30/04/2018 364.00p 384.00p 358.00p 378.00p 22592
27/04/2018 360.00p 360.00p 353.00p 353.00p 3137
26/04/2018 358.00p 358.00p 352.00p 352.00p 1008
25/04/2018 352.00p 358.00p 343.00p 352.00p 1718

*Close Price adjusted for both dividends and splits