ROSE.L Share History

ROSE.L Share Price history. The following table shows end-of-day data ROSE historical share prices for ROSE.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

ROSE.L
Share Price ROSE.L
Charts ROSE.L
Trades ROSE.L
History Compare
ROSE.L ROSE.L
Share News ROSE.L
RNS ROSE.L
Accounts

Date	Open	High	Low	Close	Volume
2020-08-03	0.48	0.48	0.48	0.48	632,501
2020-07-31	0.48	0.48	0.48	0.48	13,207
2020-07-30	0.48	0.48	0.48	0.48	0
2020-07-29	0.48	0.48	0.48	0.48	0
2020-07-28	0.48	0.48	0.45	0.48	277
2020-07-27	0.50	0.50	0.45	0.48	250,000
2020-07-24	0.48	0.48	0.48	0.48	0
2020-07-23	0.50	0.50	0.45	0.48	481,751
2020-07-22	0.48	0.48	0.48	0.48	311,110
2020-07-21	0.48	0.48	0.45	0.48	526,872
2020-07-20	0.48	0.48	0.48	0.48	36,127
2020-07-17	0.48	0.48	0.48	0.48	150,000
2020-07-16	0.48	0.48	0.48	0.48	443,583
2020-07-15	0.48	0.48	0.48	0.48	146,086
2020-07-14	0.48	0.48	0.48	0.48	35,001
2020-07-13	0.50	0.50	0.48	0.48	300,120
2020-07-10	0.50	0.50	0.50	0.50	316,714
2020-07-09	0.50	0.50	0.50	0.50	179,949
2020-07-08	0.50	0.50	0.50	0.50	152,334
2020-07-07	0.53	0.53	0.50	0.50	63,137
2020-07-06	0.53	0.53	0.53	0.53	243,973
2020-07-03	0.53	0.53	0.53	0.53	711,190
2020-07-02	0.55	0.55	0.53	0.53	1,247,494
2020-07-01	0.55	0.55	0.55	0.55	0
2020-06-30	0.55	0.55	0.50	0.55	25,153
2020-06-29	0.55	0.55	0.55	0.55	480,889
2020-06-26	0.55	0.55	0.55	0.55	0
2020-06-25	0.58	0.58	0.55	0.58	236,596
2020-06-24	0.48	0.63	0.48	0.48	9,441,570
2020-06-23	0.45	0.48	0.45	0.48	2,143,349
2020-06-22	0.48	0.48	0.45	0.45	253,443
2020-06-19	0.48	0.48	0.48	0.48	23,111
2020-06-18	0.48	0.48	0.45	0.48	72,350
2020-06-17	0.48	0.48	0.48	0.48	53,812
2020-06-16	0.48	0.48	0.48	0.48	274,185
2020-06-15	0.48	0.48	0.45	0.48	319,707
2020-06-12	0.48	0.48	0.48	0.48	700,800
2020-06-11	0.48	0.48	0.48	0.48	736,382
2020-06-10	0.48	0.48	0.48	0.48	202,978
2020-06-09	0.48	0.48	0.48	0.48	1,854,364
2020-06-08	0.45	0.48	0.45	0.45	2,199,996
2020-06-05	0.45	0.45	0.45	0.45	3,520,548
2020-06-04	0.45	0.45	0.45	0.45	347,796
2020-06-03	0.45	0.45	0.45	0.45	600,000
2020-06-02	0.48	0.48	0.45	0.45	942,784
2020-06-01	0.48	0.48	0.48	0.48	435,206
2020-05-29	0.48	0.48	0.48	0.48	150,109
2020-05-28	0.48	0.48	0.48	0.48	453,400
2020-05-27	0.45	0.45	0.45	0.48	780,914
2020-05-26	0.48	0.48	0.48	0.48	210,341
2020-05-22	0.48	0.48	0.48	0.48	156,192
2020-05-21	0.48	0.48	0.48	0.48	61,975
2020-05-20	0.48	0.48	0.48	0.48	629
2020-05-19	0.48	0.48	0.48	0.48	348,119
2020-05-18	0.48	0.48	0.48	0.48	99
2020-05-15	0.48	0.48	0.48	0.48	8,352
2020-05-14	0.48	0.48	0.48	0.48	50,574
2020-05-13	0.48	0.48	0.48	0.48	60,823
2020-05-12	0.48	0.48	0.48	0.48	2,312,868
2020-05-11	0.48	0.48	0.48	0.48	115,990
2020-05-07	0.48	0.48	0.48	0.48	312,188
2020-05-06	0.48	0.48	0.48	0.48	40,348
2020-05-05	0.48	0.48	0.48	0.48	300,219
2020-05-04	0.48	0.48	0.48	0.48	900,270
2020-05-01	0.53	0.53	0.48	0.48	3,038,581
2020-04-30	0.53	0.53	0.53	0.53	495,518
2020-04-29	0.55	0.55	0.50	0.53	0
2020-04-28	0.53	0.53	0.53	0.53	235,924
2020-04-27	0.53	0.53	0.53	0.53	115,778
2020-04-24	0.53	0.53	0.53	0.53	106,632
2020-04-23	0.53	0.53	0.53	0.53	1,061,233
2020-04-22	0.53	0.53	0.53	0.53	26,702
2020-04-21	0.53	0.53	0.53	0.53	4,058
2020-04-20	0.53	0.53	0.53	0.53	46,924
2020-04-17	0.53	0.53	0.53	0.53	515,882
2020-04-16	0.53	0.53	0.53	0.53	7,000
2020-04-15	0.53	0.53	0.53	0.53	194,762
2020-04-14	0.53	0.53	0.53	0.53	29,117
2020-04-10	0.53	0.53	0.53	0.53	0
2020-04-09	0.53	0.53	0.53	0.53	205,413
2020-04-08	0.53	0.53	0.53	0.53	81,319
2020-04-07	0.55	0.55	0.53	0.55	1,956,966
2020-04-06	0.55	0.55	0.50	0.55	175,493
2020-04-03	0.55	0.55	0.55	0.55	18,745
2020-04-03	0.55	0.55	0.50	0.55	71,905
2020-04-02	0.55	0.55	0.55	0.55	399,128
2020-04-02	0.55	0.55	0.55	0.55	363,593
2020-04-01	0.55	0.55	0.55	0.55	356,134
2020-04-01	0.55	0.55	0.55	0.55	54,513
2020-03-31	0.55	0.55	0.55	0.55	4,697,461
2020-03-30	0.55	0.55	0.55	0.55	81,246
2020-03-27	0.60	0.60	0.55	0.60	197,475
2020-03-26	0.60	0.60	0.60	0.60	9,272
2020-03-25	0.60	0.60	0.60	0.60	27,979
2020-03-24	0.65	0.65	0.60	0.65	185,850
2020-03-23	0.65	0.65	0.60	0.65	2,573
2020-03-20	0.65	0.65	0.65	0.65	0
2020-03-19	0.65	0.59	0.59	0.65	104,139
2020-03-18	0.75	0.75	0.73	0.75	50,200
2020-03-17	0.75	0.75	0.75	0.75	3,420
2020-03-16	0.78	0.78	0.78	0.78	0
2020-03-13	0.78	0.78	0.78	0.78	17,191
2020-03-12	0.78	0.78	0.78	0.78	15,037
2020-03-11	0.78	0.78	0.78	0.78	735
2020-03-10	0.78	0.78	0.78	0.78	137,585
2020-03-09	0.90	0.90	0.83	0.90	300,865
2020-03-06	0.93	0.93	0.90	0.90	334,708
2020-03-05	0.95	1.00	0.93	0.95	394,058
2020-03-04	0.95	0.95	0.95	0.95	300,950
2020-03-03	0.98	0.98	0.95	0.98	218,763
2020-03-02	0.98	0.98	0.98	0.98	266,486
2020-02-28	0.98	0.98	0.98	0.98	7,768
2020-02-27	1.03	1.03	0.98	1.05	659,531
2020-02-26	1.05	1.05	1.05	1.05	0
2020-02-25	1.08	1.08	1.05	1.08	10,447
2020-02-24	1.10	1.10	1.08	1.10	119,970
2020-02-21	1.10	1.10	1.10	1.10	186,231
2020-02-20	1.10	1.10	1.10	1.10	892,472
2020-02-19	1.10	1.10	1.10	1.10	1,014,249
2020-02-18	1.10	1.10	1.10	1.10	1,195
2020-02-17	1.10	1.10	1.10	1.10	1,260
2020-02-14	1.10	1.10	1.10	1.10	7,500
2020-02-13	1.10	1.10	1.10	1.10	284,045
2020-02-12	1.10	1.10	1.10	1.10	79,073
2020-02-11	1.10	1.10	1.10	1.10	438,486
2020-02-10	1.20	1.20	1.10	1.10	3,918,751
2020-02-07	1.05	1.05	1.03	1.03	260,000
2020-02-06	1.05	1.05	1.05	1.05	11,204
2020-02-05	1.05	1.05	1.05	1.05	24,250
2020-02-04	1.05	1.05	1.05	1.05	128,924
2020-02-03	1.05	1.05	1.00	1.05	186,080
2020-01-31	1.05	1.05	1.05	1.05	150,000
2020-01-30	1.05	1.05	1.05	1.05	833,201
2020-01-29	1.05	1.05	1.05	1.05	39,737
2020-01-28	1.05	1.05	1.05	1.05	1,514,543
2020-01-27	1.05	1.05	1.05	1.05	264,391
2020-01-24	1.05	1.05	1.05	1.05	830,450
2020-01-23	0.98	1.05	0.98	1.05	2,286,982
2020-01-22	1.00	1.00	0.98	0.98	469,545
2020-01-21	1.00	1.00	1.00	1.00	52,229
2020-01-20	1.00	1.00	1.00	1.00	3,652
2020-01-17	1.00	1.00	1.00	1.00	132,190
2020-01-16	1.00	1.00	0.95	1.00	254,416
2020-01-15	1.00	1.00	1.00	1.00	100,000
2020-01-14	1.00	1.00	1.00	1.00	222,869
2020-01-13	1.00	1.00	1.00	1.00	123,599
2020-01-10	0.98	1.00	0.98	1.00	269,365
2020-01-09	0.98	0.98	0.98	0.98	150,645
2020-01-08	1.03	1.03	0.98	0.98	782,085
2020-01-07	1.03	1.03	0.93	1.03	2,003,052
2020-01-06	1.03	1.03	1.03	1.03	34,169
2020-01-03	1.03	1.03	1.03	1.03	164,901
2020-01-02	1.03	1.03	1.03	1.03	281,612
2020-01-01	1.03	1.03	1.03	1.03	0
2019-12-31	1.03	1.03	1.03	1.03	100,000
2019-12-30	1.03	1.03	1.03	1.03	33,305
2019-12-27	1.03	1.03	1.03	1.03	19,646
2019-12-25	1.03	1.03	1.03	1.03	0
2019-12-24	1.03	1.03	1.03	1.03	79,629
2019-12-23	1.03	1.03	1.03	1.03	747,189
2019-12-20	1.03	1.03	1.03	1.03	181,460
2019-12-19	1.03	1.03	1.03	1.03	402,409
2019-12-18	1.03	1.03	1.03	1.03	399,823
2019-12-17	1.03	1.03	1.03	1.03	1,230,872
2019-12-16	1.03	1.03	1.03	1.03	456,674
2019-12-13	1.03	1.03	1.03	1.03	270,788
2019-12-12	1.03	1.03	1.03	1.03	170,370
2019-12-11	1.03	1.03	1.03	1.03	83,227
2019-12-10	1.05	1.05	1.03	1.03	4,161,716
2019-12-09	1.05	1.05	1.05	1.05	660,451
2019-12-06	1.05	1.05	1.05	1.05	101,624
2019-12-05	1.05	1.05	1.05	1.05	482,735
2019-12-04	1.05	1.05	1.05	1.05	55,030
2019-12-03	1.05	1.05	1.05	1.05	439,336
2019-12-02	1.05	1.05	1.05	1.05	441,342
2019-11-29	1.05	1.05	1.05	1.05	205,282
2019-11-28	1.05	1.05	1.00	1.05	20,300
2019-11-27	1.05	1.05	1.05	1.05	370,418
2019-11-26	1.15	1.15	1.05	1.05	781,524
2019-11-25	1.15	1.15	1.15	1.15	814,989
2019-11-22	1.15	1.15	1.15	1.15	3,723,911
2019-11-21	1.15	1.15	1.15	1.15	344,891
2019-11-20	1.15	1.15	1.15	1.15	179,794
2019-11-19	1.15	1.15	1.15	1.15	428,223
2019-11-18	1.08	1.15	1.08	1.15	984,881
2019-11-15	1.08	1.08	1.08	1.08	124,007
2019-11-14	1.15	1.15	1.03	1.08	7,764,461
2019-11-13	1.25	1.25	1.13	1.15	314,895
2019-11-12	1.25	1.25	1.25	1.25	44,712
2019-11-11	1.28	1.28	1.25	1.25	342,188
2019-11-08	1.28	1.28	1.25	1.28	102,538
2019-11-07	1.30	1.30	1.28	1.28	76,495
2019-11-06	1.30	1.30	1.30	1.30	1,700
2019-11-05	1.28	1.30	1.25	1.30	136,090
2019-11-04	1.18	1.28	1.18	1.28	1,745,098
2019-11-01	1.33	1.33	1.30	1.30	238,554
2019-10-31	1.33	1.33	1.33	1.33	100,000
2019-10-30	1.33	1.33	1.33	1.33	200,023
2019-10-29	1.33	1.33	1.33	1.33	223,360
2019-10-28	1.33	1.33	1.33	1.33	590,674
2019-10-25	1.33	1.33	1.33	1.33	9,528
2019-10-24	1.33	1.33	1.33	1.33	283,128
2019-10-23	1.33	1.33	1.33	1.33	22,330
2019-10-22	1.45	1.45	1.33	1.33	1,201,182
2019-10-21	1.45	1.45	1.45	1.45	22,426
2019-10-18	1.45	1.45	1.45	1.45	0
2019-10-17	1.48	1.48	1.45	1.45	311,758
2019-10-16	1.48	1.48	1.48	1.48	309,274
2019-10-15	1.48	1.48	1.48	1.48	30
2019-10-14	1.48	1.49	1.49	1.48	882,418
2019-10-11	1.45	1.45	1.40	1.45	32,500
2019-10-10	1.43	1.45	1.43	1.43	1,031,750
2019-10-09	1.43	1.43	1.43	1.43	16,614
2019-10-08	1.43	1.43	1.43	1.43	15,914
2019-10-07	1.43	1.43	1.43	1.43	1,510,000
2019-10-04	1.48	1.48	1.43	1.43	133,494
2019-10-03	1.48	1.48	1.48	1.48	0
2019-10-02	1.55	1.55	1.48	1.48	308,000
2019-10-01	1.55	1.55	1.55	1.55	244,898
2019-09-30	1.55	1.55	1.55	1.55	3,712,120
2019-09-27	1.58	1.58	1.58	1.58	114,099
2019-09-26	1.58	1.58	1.58	1.58	199,020
2019-09-25	1.58	1.58	1.50	1.58	707,152
2019-09-24	1.58	1.58	1.58	1.58	230,000
2019-09-23	1.58	1.58	1.50	1.58	56,329
2019-09-20	1.70	1.70	1.58	1.58	364,533
2019-09-19	1.65	1.65	1.63	1.63	0
2019-09-18	1.73	1.73	1.65	1.65	5,505
2019-09-17	1.73	1.73	1.73	1.73	700,000
2019-09-16	1.73	1.73	1.73	1.73	5,012
2019-09-13	1.73	1.73	1.73	1.73	156,757
2019-09-12	1.70	1.73	1.65	1.73	157,371
2019-09-11	1.75	1.75	1.70	1.70	307,029
2019-09-10	1.75	1.75	1.75	1.75	215,119
2019-09-09	1.75	1.75	1.75	1.75	220,114
2019-09-06	1.75	1.75	1.75	1.75	526,144
2019-09-05	1.75	1.75	1.75	1.75	308,453
2019-09-04	1.75	1.75	1.75	1.75	53,621
2019-09-03	1.68	1.75	1.68	1.75	899,298
2019-09-02	1.53	1.68	1.53	1.68	956,553
2019-08-30	1.53	1.53	1.53	1.53	33,187
2019-08-29	1.53	1.53	1.53	1.53	1,530
2019-08-28	1.53	1.53	1.53	1.53	0
2019-08-27	1.53	1.53	1.53	1.53	5,846
2019-08-23	1.55	1.55	1.50	1.55	298,384
2019-08-22	1.55	1.55	1.55	1.55	2,016,445
2019-08-21	1.55	1.55	1.55	1.55	0
2019-08-20	1.55	1.55	1.55	1.55	32,468
2019-08-19	1.55	1.55	1.55	1.55	14,891
2019-08-16	1.55	1.55	1.55	1.55	0
2019-08-15	1.55	1.55	1.55	1.55	140,291
2019-08-14	1.55	1.55	1.55	1.55	57,487
2019-08-13	1.55	1.55	1.55	1.55	6,139
2019-08-12	1.55	1.55	1.55	1.55	836
2019-08-09	1.55	1.55	1.55	1.55	112,400
2019-08-08	1.55	1.55	1.55	1.55	40,180
2019-08-07	1.55	1.55	1.55	1.55	70,327
2019-08-06	1.55	1.55	1.55	1.55	464,254
2019-08-05	1.68	1.68	1.55	1.55	1,247,290
2019-08-02	1.68	1.68	1.68	1.68	67,852
2019-08-01	1.68	1.68	1.68	1.68	106,747
2019-07-31	1.68	1.68	1.68	1.68	0
2019-07-30	1.68	1.68	1.60	1.68	99,687
2019-07-29	1.68	1.68	1.68	1.68	32,285
2019-07-26	1.68	1.68	1.68	1.68	37,150
2019-07-25	1.68	1.68	1.68	1.68	428,748
2019-07-24	1.68	1.68	1.68	1.68	50,374
2019-07-23	1.68	1.68	1.68	1.68	352,568
2019-07-22	1.68	1.68	1.68	1.68	186,951
2019-07-19	1.68	1.68	1.68	1.68	90,476
2019-07-18	1.68	1.68	1.68	1.68	89,595
2019-07-17	1.68	1.68	1.68	1.68	175,407
2019-07-16	1.75	1.75	1.68	1.68	834,263
2019-07-15	1.80	1.80	1.75	1.75	279,069
2019-07-12	1.80	1.80	1.80	1.80	206,079
2019-07-11	2.00	2.00	1.78	1.80	2,796,077
2019-07-10	1.50	2.05	1.50	1.95	5,390,273
2019-07-09	1.45	1.50	1.50	1.50	691,968
2019-07-08	1.33	1.45	1.33	1.45	1,273,340
2019-07-05	1.35	1.35	1.33	1.33	1,421,196
2019-07-04	1.35	1.35	1.35	1.35	1,765,469
2019-07-03	1.35	1.35	1.35	1.35	307,152
2019-07-02	1.40	1.40	1.35	1.35	1,569,727
2019-07-01	1.40	1.40	1.40	1.40	1,355,839
2019-06-28	1.10	1.45	1.10	1.40	6,657,119
2019-06-27	1.08	1.10	1.08	1.10	191,258
2019-06-26	1.15	1.15	1.05	1.08	1,050,854
2019-06-25	1.20	1.20	1.15	1.15	655,278
2019-06-24	1.20	1.20	1.20	1.20	349,544
2019-06-21	1.25	1.25	1.20	1.25	556,774
2019-06-20	1.25	1.25	1.25	1.25	668,594
2019-06-19	1.25	1.25	1.25	1.25	15,453
2019-06-18	1.25	1.25	1.25	1.25	12,600
2019-06-17	1.25	1.25	1.25	1.25	123,228
2019-06-14	1.25	1.25	1.20	1.25	102,000
2019-06-13	1.25	1.25	1.25	1.25	15,972
2019-06-12	1.30	1.30	1.25	1.25	69,640
2019-06-11	1.30	1.30	1.30	1.30	32,508
2019-06-10	1.30	1.30	1.30	1.30	53,731
2019-06-07	1.28	1.30	1.28	1.30	213,284
2019-06-06	1.25	1.28	1.25	1.28	184,483
2019-06-05	1.25	1.25	1.25	1.25	90,423
2019-06-04	1.25	1.25	1.25	1.25	293,949
2019-06-03	1.25	1.25	1.25	1.25	50,001
2019-05-31	1.25	1.25	1.25	1.25	250
2019-05-30	1.33	1.33	1.20	1.25	7,420
2019-05-29	1.28	1.28	1.25	1.25	128,000
2019-05-28	1.33	1.33	1.28	1.28	764,991
2019-05-24	1.33	1.33	1.33	1.33	184,974
2019-05-23	1.35	1.35	1.30	1.33	387,923
2019-05-22	1.35	1.35	1.35	1.35	493,350
2019-05-21	1.45	1.45	1.28	1.35	2,979,550
2019-05-20	1.40	1.45	1.40	1.45	1,633,120
2019-05-17	1.55	1.55	1.55	1.55	62,716
2019-05-16	1.55	1.55	1.55	1.55	56,562
2019-05-15	1.55	1.55	1.55	1.55	350,155
2019-05-14	1.55	1.55	1.55	1.55	388,564
2019-05-13	1.55	1.55	1.55	1.55	225,407
2019-05-10	1.65	1.65	1.55	1.55	626,366
2019-05-09	1.65	1.65	1.65	1.65	16,687
2019-05-08	1.65	1.65	1.65	1.65	950,000
2019-05-07	1.65	1.65	1.65	1.65	73,805

Share	Price	Change
Angle (AGL)	17.75	29.09%
Ondine Biomed (OBI)	6.50	28.78%
Fletcher King (FLK)	44.50	27.14%
Ceps (CEPS)	21.50	22.86%
Helix Exploration (HEX)	15.10	19.23%

Share	Price	Change
Mirriad Advertising (MIRI)	1.275	-40.23%
Indus Gas (INDI)	8.70	-26.25%
Seeen (SEEN)	3.75	-14.77%
Electric Guitar (ELEG)	1.80	-14.29%
Gfinity (GFIN)	0.03	-14.29%

Share	Price	Volume
Beacon Energy. (BCE)	0.0625	381,337,880
Baron Oil (BOIL)	0.0675	164,934,420
Tower Resources (TRP)	0.0215	153,494,590
Supply@me Cap (SYME)	0.028	143,098,134
Red Rock Resources (RRR)	0.0525	133,145,131