Rockrose Energy (RRE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
02/09/2020 1,848.00p 1,848.00p 1,848.00p 1,848.00p 0
01/09/2020 1,848.00p 1,848.00p 1,848.00p 1,848.00p 0
31/08/2020 1,848.00p 1,850.00p 1,846.11p 1,848.00p 30450
28/08/2020 1,848.00p 1,850.00p 1,846.11p 1,848.00p 30450
27/08/2020 1,846.00p 1,848.00p 1,846.00p 1,846.00p 8976
26/08/2020 1,850.00p 1,850.00p 1,846.00p 1,846.00p 14820
25/08/2020 1,846.00p 1,848.00p 1,846.00p 1,846.00p 21159
24/08/2020 1,844.00p 1,848.00p 1,844.00p 1,846.00p 45559
21/08/2020 1,846.00p 1,846.00p 1,846.00p 1,846.00p 5888
20/08/2020 1,850.00p 1,850.00p 1,844.00p 1,850.00p 31259
19/08/2020 1,844.00p 1,850.00p 1,844.00p 1,850.00p 33663
18/08/2020 1,842.00p 1,848.00p 1,842.00p 1,844.00p 450813
17/08/2020 1,842.00p 1,850.00p 1,842.00p 1,842.00p 33219
14/08/2020 1,842.00p 1,850.00p 1,842.00p 1,850.00p 18498
13/08/2020 1,844.00p 1,850.00p 1,844.00p 1,844.00p 43095
12/08/2020 1,838.00p 1,852.00p 1,838.00p 1,842.00p 44301
11/08/2020 1,844.00p 1,850.00p 1,841.15p 1,850.00p 24404
10/08/2020 1,850.00p 1,850.00p 1,832.16p 1,842.00p 54101
07/08/2020 1,840.00p 1,850.00p 1,838.00p 1,840.00p 24701
06/08/2020 1,840.00p 1,848.00p 1,840.00p 1,846.00p 64854
05/08/2020 1,842.00p 1,846.00p 1,834.00p 1,846.00p 113033
04/08/2020 1,838.00p 1,844.00p 1,838.00p 1,840.00p 10432
03/08/2020 1,840.00p 1,850.00p 1,840.00p 1,848.00p 37437
31/07/2020 1,838.00p 1,850.00p 1,838.00p 1,840.00p 51316
30/07/2020 1,840.00p 1,844.00p 1,838.00p 1,844.00p 23620
29/07/2020 1,842.00p 1,842.20p 1,840.00p 1,840.00p 96894
28/07/2020 1,840.00p 1,850.00p 1,840.00p 1,840.00p 32188
27/07/2020 1,838.00p 1,848.00p 1,838.00p 1,840.00p 133244
24/07/2020 1,838.00p 1,844.00p 1,838.00p 1,838.00p 47868
23/07/2020 1,836.00p 1,844.00p 1,836.00p 1,836.00p 46125
22/07/2020 1,836.00p 1,836.50p 1,836.00p 1,836.00p 34583
21/07/2020 1,838.00p 1,838.00p 1,836.00p 1,838.00p 29283
20/07/2020 1,836.00p 1,838.00p 1,836.00p 1,836.00p 58977
17/07/2020 1,836.00p 1,838.00p 1,836.00p 1,836.00p 38257
16/07/2020 1,836.00p 1,838.00p 1,834.00p 1,836.00p 82374
15/07/2020 1,834.00p 1,838.00p 1,834.00p 1,836.00p 92170
14/07/2020 1,834.00p 1,836.00p 1,834.00p 1,834.00p 56197
13/07/2020 1,834.00p 1,840.00p 1,834.00p 1,834.00p 180858
10/07/2020 1,838.00p 1,844.00p 1,836.00p 1,840.00p 144802
09/07/2020 1,838.00p 1,840.00p 1,834.00p 1,840.00p 244269
08/07/2020 1,834.00p 1,840.00p 1,834.00p 1,840.00p 326952
07/07/2020 1,832.00p 1,838.00p 1,832.00p 1,834.00p 480151
06/07/2020 1,830.00p 1,846.00p 1,800.00p 1,832.00p 3561556
03/07/2020 1,130.00p 1,180.00p 1,130.00p 1,130.00p 21540
02/07/2020 1,160.00p 1,193.41p 1,143.40p 1,150.00p 20490
01/07/2020 1,128.00p 1,180.00p 1,086.00p 1,164.00p 36278
30/06/2020 1,050.00p 1,120.00p 1,050.00p 1,120.00p 52962
29/06/2020 1,050.00p 1,098.00p 1,020.00p 1,044.00p 36636
26/06/2020 1,090.00p 1,128.00p 1,060.00p 1,060.00p 22726
25/06/2020 1,078.00p 1,126.00p 1,030.50p 1,086.00p 45469
24/06/2020 1,134.00p 1,168.00p 1,060.00p 1,080.00p 37725
23/06/2020 1,120.00p 1,192.00p 1,118.00p 1,150.00p 84005
22/06/2020 1,148.00p 1,208.30p 1,106.00p 1,112.00p 35988
19/06/2020 1,104.00p 1,173.52p 1,090.00p 1,148.00p 73235
18/06/2020 1,100.00p 1,120.00p 1,060.00p 1,090.00p 28114
17/06/2020 1,090.00p 1,170.00p 1,065.00p 1,080.00p 48352
16/06/2020 1,170.00p 1,202.00p 1,092.00p 1,130.00p 144731
15/06/2020 1,100.00p 1,180.00p 1,056.00p 1,110.00p 60443
12/06/2020 1,130.00p 1,228.00p 1,001.50p 1,166.00p 203502
11/06/2020 1,232.00p 1,238.00p 1,114.00p 1,122.00p 140239
10/06/2020 1,326.00p 1,330.00p 1,252.78p 1,290.00p 58862
09/06/2020 1,338.00p 1,345.00p 1,190.00p 1,328.00p 143719
08/06/2020 1,300.00p 1,380.00p 1,290.00p 1,332.00p 160841
05/06/2020 1,248.00p 1,310.00p 1,200.00p 1,290.00p 81261
04/06/2020 1,232.00p 1,250.00p 1,178.00p 1,210.00p 73541
03/06/2020 1,250.00p 1,280.00p 1,212.00p 1,260.00p 86739
02/06/2020 1,190.00p 1,300.00p 1,182.00p 1,202.00p 129142
01/06/2020 1,064.00p 1,214.20p 1,010.00p 1,182.00p 144976
29/05/2020 1,000.00p 1,066.00p 970.00p 1,034.00p 48865
28/05/2020 1,010.00p 1,038.00p 991.00p 1,020.00p 47043
27/05/2020 1,038.00p 1,038.00p 988.13p 1,010.00p 63145
26/05/2020 1,000.00p 1,040.00p 968.62p 1,006.00p 83603
25/05/2020 981.00p 985.75p 888.00p 964.00p 95093
22/05/2020 981.00p 985.75p 888.00p 964.00p 95093
21/05/2020 1,000.00p 1,020.00p 972.00p 980.00p 43558
20/05/2020 1,000.00p 1,020.00p 959.00p 999.00p 41325
19/05/2020 971.00p 1,038.00p 962.00p 990.00p 57687
18/05/2020 1,000.00p 1,040.00p 953.00p 990.00p 92425
15/05/2020 950.00p 999.00p 930.00p 948.00p 54461
14/05/2020 960.00p 989.00p 910.00p 935.00p 80469
13/05/2020 951.00p 1,000.00p 938.00p 995.00p 53102
12/05/2020 920.00p 1,020.00p 906.00p 936.00p 131163
11/05/2020 883.00p 921.00p 883.00p 912.00p 81758
08/05/2020 899.00p 910.00p 821.00p 905.00p 56729
07/05/2020 899.00p 910.00p 821.00p 905.00p 56729
06/05/2020 890.00p 900.00p 866.00p 868.00p 38749
05/05/2020 859.00p 900.00p 809.00p 890.00p 99114
04/05/2020 840.00p 847.00p 800.00p 800.00p 48113
01/05/2020 870.00p 895.00p 805.00p 858.00p 73977
30/04/2020 870.00p 920.00p 853.80p 870.00p 112305
29/04/2020 850.00p 870.24p 813.90p 869.00p 87090
28/04/2020 849.00p 850.00p 799.70p 822.00p 64339
27/04/2020 824.00p 845.00p 787.00p 820.00p 83132
24/04/2020 805.00p 837.96p 789.00p 790.00p 79330
23/04/2020 829.00p 850.00p 776.43p 850.00p 75467
22/04/2020 720.00p 835.52p 685.40p 795.00p 92394
21/04/2020 770.00p 780.00p 706.70p 741.00p 128501
20/04/2020 780.00p 806.00p 712.44p 787.00p 172235
17/04/2020 750.00p 820.00p 741.45p 780.00p 139042
16/04/2020 702.00p 800.00p 690.00p 733.00p 192316
15/04/2020 851.00p 851.00p 702.00p 721.00p 281310
14/04/2020 900.00p 980.00p 839.00p 839.00p 250344
09/04/2020 932.00p 965.61p 840.00p 880.00p 243447
08/04/2020 915.00p 964.00p 871.23p 904.00p 153346
07/04/2020 859.00p 949.00p 825.00p 928.00p 317711
06/04/2020 830.00p 874.00p 760.00p 800.00p 358937
03/04/2020 742.00p 811.15p 660.00p 749.00p 309345
02/04/2020 640.00p 726.07p 592.00p 710.00p 336862
01/04/2020 591.00p 605.00p 560.90p 579.00p 119232
31/03/2020 630.00p 646.00p 600.00p 618.00p 153905
30/03/2020 650.00p 669.00p 590.00p 620.00p 182150
27/03/2020 680.00p 700.72p 648.00p 648.00p 145852
26/03/2020 700.00p 781.00p 610.00p 710.00p 329541
25/03/2020 590.00p 680.00p 558.00p 588.00p 199577
24/03/2020 560.00p 600.00p 539.48p 574.00p 134938
23/03/2020 598.00p 598.00p 504.00p 524.00p 166543
20/03/2020 580.00p 700.00p 580.00p 608.00p 255451
19/03/2020 478.00p 550.00p 433.04p 540.00p 244324
18/03/2020 550.00p 568.08p 483.00p 483.00p 191176
17/03/2020 678.00p 678.00p 512.60p 594.00p 297371
16/03/2020 706.00p 706.00p 574.54p 618.00p 289631
13/03/2020 702.00p 816.00p 700.00p 706.00p 315425
12/03/2020 782.00p 782.00p 674.24p 700.00p 302927
11/03/2020 908.00p 916.00p 798.00p 808.00p 293817
10/03/2020 1,035.00p 1,080.00p 875.00p 886.00p 455705
09/03/2020 922.00p 1,020.00p 814.20p 888.00p 541764
06/03/2020 1,395.00p 1,395.00p 1,251.00p 1,255.00p 296284
05/03/2020 1,470.00p 1,492.20p 1,400.00p 1,410.00p 63665
04/03/2020 1,480.00p 1,540.00p 1,458.00p 1,460.00p 65677
03/03/2020 1,490.00p 1,520.00p 1,450.00p 1,450.00p 105178
02/03/2020 1,440.00p 1,530.00p 1,390.00p 1,470.00p 199570
28/02/2020 1,460.00p 1,460.00p 1,373.00p 1,405.00p 177200
27/02/2020 1,575.00p 1,585.00p 1,455.00p 1,500.00p 207467
26/02/2020 1,585.00p 1,616.00p 1,485.00p 1,610.00p 194760
25/02/2020 1,635.00p 1,671.21p 1,585.00p 1,590.00p 58999
24/02/2020 1,730.00p 1,737.40p 1,563.80p 1,625.00p 203514
21/02/2020 1,770.00p 1,780.00p 1,730.00p 1,745.00p 50025
20/02/2020 1,775.00p 1,807.00p 1,750.00p 1,770.00p 35649
19/02/2020 1,810.00p 1,822.45p 1,790.00p 1,795.00p 28992
18/02/2020 1,830.00p 1,834.20p 1,770.75p 1,780.00p 39421
17/02/2020 1,850.00p 1,880.95p 1,815.00p 1,830.00p 45214
14/02/2020 1,795.00p 1,875.50p 1,773.10p 1,840.00p 51711
13/02/2020 1,765.00p 1,804.50p 1,750.25p 1,795.00p 24930
12/02/2020 1,740.00p 1,798.20p 1,730.00p 1,780.00p 44732
11/02/2020 1,740.00p 1,765.00p 1,726.25p 1,735.00p 41050
10/02/2020 1,785.00p 1,793.50p 1,710.00p 1,725.00p 87099
07/02/2020 1,810.00p 1,830.00p 1,780.00p 1,785.00p 61846
06/02/2020 1,870.00p 1,870.00p 1,800.00p 1,805.00p 45487
05/02/2020 1,880.00p 1,881.40p 1,825.00p 1,845.00p 54163
04/02/2020 1,870.00p 1,885.00p 1,825.00p 1,875.00p 103506
03/02/2020 1,885.00p 1,893.00p 1,816.65p 1,820.00p 107344
31/01/2020 1,885.00p 1,930.50p 1,885.00p 1,895.00p 47824
30/01/2020 1,900.00p 1,913.50p 1,868.90p 1,890.00p 47313
29/01/2020 1,900.00p 1,920.00p 1,864.30p 1,890.00p 54251
28/01/2020 1,830.00p 1,890.00p 1,814.54p 1,860.00p 60300
27/01/2020 1,955.00p 1,955.00p 1,800.00p 1,830.00p 141386
24/01/2020 1,900.00p 1,980.00p 1,885.50p 1,910.00p 125918
23/01/2020 2,000.00p 2,011.00p 1,890.00p 1,910.00p 122630
22/01/2020 2,090.00p 2,102.20p 1,981.00p 1,990.00p 90746
21/01/2020 2,170.00p 2,170.00p 2,076.00p 2,080.00p 39205
20/01/2020 2,160.00p 2,190.00p 2,066.40p 2,160.00p 101685
17/01/2020 2,240.00p 2,249.45p 2,135.60p 2,200.00p 79059
16/01/2020 2,210.00p 2,250.00p 2,100.00p 2,230.00p 81299
15/01/2020 2,220.00p 2,290.00p 2,160.00p 2,200.00p 129420
14/01/2020 2,140.00p 2,214.95p 2,120.00p 2,180.00p 147397
13/01/2020 2,000.00p 2,130.00p 1,990.00p 2,120.00p 103525
10/01/2020 1,920.00p 2,020.00p 1,910.00p 1,990.00p 120988
09/01/2020 1,905.00p 1,925.00p 1,899.85p 1,920.00p 35848
08/01/2020 1,920.00p 1,925.00p 1,885.00p 1,885.00p 44656
07/01/2020 1,870.00p 1,925.00p 1,868.00p 1,920.00p 128934
06/01/2020 1,885.00p 1,895.00p 1,846.99p 1,850.00p 45939
03/01/2020 1,880.00p 1,900.00p 1,866.50p 1,885.00p 39152
02/01/2020 1,875.00p 1,888.70p 1,850.00p 1,880.00p 28439
31/12/2019 1,880.00p 1,893.20p 1,856.50p 1,870.00p 11263
30/12/2019 1,910.00p 1,919.98p 1,872.50p 1,890.00p 30536
27/12/2019 1,860.00p 1,920.00p 1,860.00p 1,915.00p 29631
24/12/2019 1,890.00p 1,915.50p 1,875.00p 1,875.00p 14575
23/12/2019 1,890.00p 1,914.00p 1,840.00p 1,895.00p 46738
20/12/2019 1,900.00p 1,900.00p 1,810.00p 1,900.00p 71500
19/12/2019 1,780.00p 1,920.00p 1,757.25p 1,890.00p 166157
18/12/2019 1,785.00p 1,785.00p 1,760.00p 1,780.00p 32151
17/12/2019 1,775.00p 1,797.50p 1,760.00p 1,785.00p 27104
16/12/2019 1,735.00p 1,790.00p 1,730.00p 1,785.00p 96723
13/12/2019 1,720.00p 1,795.00p 1,720.00p 1,735.00p 104955
12/12/2019 1,690.00p 1,717.00p 1,689.50p 1,710.00p 18450
11/12/2019 1,725.00p 1,748.00p 1,685.00p 1,685.00p 43009
10/12/2019 1,700.00p 1,725.00p 1,685.00p 1,715.00p 39262
09/12/2019 1,720.00p 1,741.25p 1,680.00p 1,700.00p 31152
06/12/2019 1,710.00p 1,745.00p 1,710.00p 1,710.00p 16406
05/12/2019 1,720.00p 1,732.25p 1,700.00p 1,705.00p 20156
04/12/2019 1,720.00p 1,745.95p 1,715.00p 1,735.00p 11142
03/12/2019 1,730.00p 1,743.50p 1,705.00p 1,710.00p 73879
02/12/2019 1,755.00p 1,760.50p 1,730.00p 1,755.00p 28747
29/11/2019 1,760.00p 1,777.40p 1,745.72p 1,750.00p 47046
28/11/2019 1,725.00p 1,780.00p 1,700.00p 1,770.00p 60179
27/11/2019 1,710.00p 1,731.80p 1,685.00p 1,705.00p 35408
26/11/2019 1,715.00p 1,730.00p 1,691.30p 1,720.00p 21826
25/11/2019 1,740.00p 1,740.00p 1,690.00p 1,690.00p 21643
22/11/2019 1,740.00p 1,740.00p 1,689.54p 1,720.00p 72737
21/11/2019 1,740.00p 1,768.40p 1,660.00p 1,695.00p 101987

*Close Price adjusted for both dividends and splits