Rockrose Energy (RRE) Share Price

Utilities Sector

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

Date Open High Low Close* Volume
24/04/2018 349.50p 352.00p 352.00p 352.00p 5531
23/04/2018 349.50p 352.00p 352.00p 352.00p 0
20/04/2018 349.50p 352.00p 349.50p 352.00p 270
19/04/2018 340.44p 352.00p 352.00p 352.00p 0
18/04/2018 340.44p 352.00p 352.00p 352.00p 4856
17/04/2018 340.44p 352.00p 352.00p 352.00p 0
16/04/2018 340.44p 352.00p 340.44p 352.00p 333
13/04/2018 342.00p 352.00p 345.00p 352.00p 0
12/04/2018 342.00p 352.00p 345.00p 345.00p 0
11/04/2018 342.00p 352.00p 345.00p 352.00p 0
10/04/2018 342.00p 352.00p 345.00p 345.00p 0
09/04/2018 342.00p 352.00p 342.00p 352.00p 1301
06/04/2018 343.88p 352.00p 343.88p 352.00p 141
05/04/2018 341.20p 352.00p 341.20p 352.00p 1480
04/04/2018 342.00p 352.00p 346.00p 352.00p 0
03/04/2018 342.00p 346.00p 342.00p 346.00p 1925
29/03/2018 352.00p 352.00p 352.00p 352.00p 0
28/03/2018 352.00p 352.00p 352.00p 352.00p 0
27/03/2018 352.00p 352.00p 352.00p 352.00p 5523
26/03/2018 352.00p 352.00p 347.00p 352.00p 4000
23/03/2018 352.00p 352.00p 347.00p 347.00p 3000
22/03/2018 354.00p 358.00p 358.00p 358.00p 0
21/03/2018 354.00p 358.00p 353.90p 358.00p 6263
20/03/2018 355.00p 358.00p 358.00p 358.00p 0
19/03/2018 355.00p 358.00p 352.50p 358.00p 483
16/03/2018 358.00p 358.00p 358.00p 358.00p 1386
15/03/2018 355.00p 358.00p 358.00p 358.00p 4000
14/03/2018 355.00p 359.00p 355.00p 358.00p 90850
13/03/2018 362.75p 358.00p 358.00p 358.00p 0
12/03/2018 362.75p 362.75p 358.00p 358.00p 1938
09/03/2018 358.00p 358.00p 357.00p 358.00p 0
08/03/2018 358.00p 357.00p 357.00p 357.00p 0
07/03/2018 358.00p 358.00p 357.00p 357.00p 833
06/03/2018 349.73p 353.00p 349.73p 353.00p 5278
05/03/2018 350.00p 350.00p 335.00p 350.00p 1004
02/03/2018 335.00p 340.00p 340.00p 340.00p 0
01/03/2018 335.00p 345.00p 340.00p 340.00p 4725
28/02/2018 335.00p 345.50p 335.00p 345.00p 4180
27/02/2018 330.00p 341.00p 330.00p 341.00p 17500
26/02/2018 330.00p 338.00p 325.00p 334.00p 4331
23/02/2018 320.00p 332.00p 320.00p 332.00p 3694
22/02/2018 330.00p 334.00p 328.00p 332.00p 4422
21/02/2018 328.00p 333.00p 328.00p 333.00p 950
20/02/2018 340.00p 345.00p 324.25p 327.00p 4195
19/02/2018 300.00p 393.00p 300.00p 345.00p 583060
16/02/2018 123.50p 127.00p 127.00p 127.00p 0
15/02/2018 123.50p 127.00p 127.00p 127.00p 0
14/02/2018 123.50p 127.00p 127.00p 127.00p 0
13/02/2018 123.50p 127.00p 127.00p 127.00p 0
12/02/2018 123.50p 127.00p 127.00p 127.00p 0
09/02/2018 123.50p 127.00p 127.00p 127.00p 0
08/02/2018 123.50p 127.00p 127.00p 127.00p 0
07/02/2018 123.50p 127.00p 127.00p 127.00p 0
06/02/2018 123.50p 127.00p 127.00p 127.00p 0
05/02/2018 123.50p 127.00p 127.00p 127.00p 0
02/02/2018 123.50p 127.00p 127.00p 127.00p 0
01/02/2018 123.50p 127.00p 127.00p 127.00p 0
31/01/2018 123.50p 127.00p 127.00p 127.00p 0
30/01/2018 123.50p 127.00p 127.00p 127.00p 0
29/01/2018 123.50p 127.00p 127.00p 127.00p 0
26/01/2018 123.50p 127.00p 127.00p 127.00p 0
25/01/2018 123.50p 127.00p 127.00p 127.00p 0
24/01/2018 123.50p 127.00p 127.00p 127.00p 0
23/01/2018 123.50p 127.00p 127.00p 127.00p 0
22/01/2018 123.50p 127.00p 127.00p 127.00p 0
19/01/2018 123.50p 127.00p 127.00p 127.00p 0
18/01/2018 123.50p 127.00p 127.00p 127.00p 0
17/01/2018 123.50p 127.00p 127.00p 127.00p 0
16/01/2018 123.50p 127.00p 127.00p 127.00p 0
15/01/2018 123.50p 127.00p 127.00p 127.00p 0
12/01/2018 123.50p 127.00p 127.00p 127.00p 0
11/01/2018 123.50p 127.00p 127.00p 127.00p 0
10/01/2018 123.50p 127.00p 127.00p 127.00p 0
09/01/2018 123.50p 127.00p 127.00p 127.00p 0
08/01/2018 123.50p 127.00p 127.00p 127.00p 0
05/01/2018 123.50p 127.00p 127.00p 127.00p 0
04/01/2018 123.50p 127.00p 127.00p 127.00p 0
03/01/2018 123.50p 127.00p 127.00p 127.00p 0
02/01/2018 123.50p 127.00p 127.00p 127.00p 0
29/12/2017 123.50p 127.00p 127.00p 127.00p 0
28/12/2017 123.50p 127.00p 127.00p 127.00p 0
27/12/2017 123.50p 127.00p 127.00p 127.00p 0
22/12/2017 123.50p 127.00p 127.00p 127.00p 0
21/12/2017 123.50p 127.00p 127.00p 127.00p 0
20/12/2017 123.50p 127.00p 127.00p 127.00p 0
19/12/2017 123.50p 127.00p 127.00p 127.00p 0
18/12/2017 123.50p 127.00p 127.00p 127.00p 0
15/12/2017 123.50p 127.00p 127.00p 127.00p 0
14/12/2017 123.50p 127.00p 127.00p 127.00p 0
13/12/2017 123.50p 127.00p 127.00p 127.00p 0
12/12/2017 123.50p 127.00p 127.00p 127.00p 0
11/12/2017 123.50p 127.00p 127.00p 127.00p 0
08/12/2017 123.50p 127.00p 127.00p 127.00p 0
07/12/2017 123.50p 127.00p 127.00p 127.00p 0
06/12/2017 123.50p 127.00p 127.00p 127.00p 0
05/12/2017 123.50p 127.00p 127.00p 127.00p 0
04/12/2017 123.50p 127.00p 127.00p 127.00p 0
01/12/2017 123.50p 127.00p 127.00p 127.00p 0
30/11/2017 123.50p 127.00p 127.00p 127.00p 0
29/11/2017 123.50p 127.00p 127.00p 127.00p 0
28/11/2017 123.50p 127.00p 127.00p 127.00p 0
27/11/2017 123.50p 127.00p 127.00p 127.00p 0
24/11/2017 123.50p 127.00p 127.00p 127.00p 0
23/11/2017 123.50p 127.00p 127.00p 127.00p 0
22/11/2017 123.50p 127.00p 127.00p 127.00p 0
21/11/2017 123.50p 127.00p 127.00p 127.00p 0
20/11/2017 123.50p 127.00p 127.00p 127.00p 0
17/11/2017 123.50p 127.00p 127.00p 127.00p 0
16/11/2017 123.50p 127.00p 127.00p 127.00p 0
15/11/2017 123.50p 127.00p 127.00p 127.00p 0
14/11/2017 123.50p 127.00p 127.00p 127.00p 0
13/11/2017 123.50p 127.00p 127.00p 127.00p 0
10/11/2017 123.50p 127.00p 127.00p 127.00p 0
09/11/2017 123.50p 127.00p 127.00p 127.00p 0
08/11/2017 123.50p 127.00p 127.00p 127.00p 0
07/11/2017 123.50p 127.00p 127.00p 127.00p 0
06/11/2017 123.50p 127.00p 127.00p 127.00p 0
03/11/2017 123.50p 127.00p 127.00p 127.00p 0
02/11/2017 123.50p 127.00p 127.00p 127.00p 0
01/11/2017 123.50p 127.00p 127.00p 127.00p 0
31/10/2017 123.50p 127.00p 127.00p 127.00p 0
30/10/2017 123.50p 127.00p 127.00p 127.00p 0
27/10/2017 123.50p 127.00p 127.00p 127.00p 0
26/10/2017 123.50p 127.00p 127.00p 127.00p 0
25/10/2017 123.50p 127.00p 127.00p 127.00p 0
24/10/2017 123.50p 127.00p 127.00p 127.00p 0
23/10/2017 123.50p 127.00p 127.00p 127.00p 0
20/10/2017 123.50p 127.00p 127.00p 127.00p 0
19/10/2017 123.50p 127.00p 127.00p 127.00p 0
18/10/2017 123.50p 127.00p 127.00p 127.00p 0
17/10/2017 123.50p 129.00p 123.50p 127.00p 13301
16/10/2017 121.25p 121.50p 116.33p 120.75p 25600
13/10/2017 119.75p 120.00p 118.25p 118.25p 22214
12/10/2017 115.00p 117.00p 117.00p 117.00p 0
11/10/2017 115.00p 119.00p 115.00p 117.00p 2000
10/10/2017 118.00p 117.50p 117.50p 117.50p 0
09/10/2017 118.00p 117.50p 117.50p 117.50p 833
06/10/2017 118.00p 117.50p 117.50p 117.50p 5389
05/10/2017 118.00p 117.50p 117.50p 117.50p 0
04/10/2017 118.00p 117.50p 117.50p 117.50p 1673
03/10/2017 118.00p 117.50p 117.50p 117.50p 0
02/10/2017 118.00p 117.50p 117.50p 117.50p 0
29/09/2017 118.00p 118.00p 117.50p 117.50p 1500
28/09/2017 120.00p 121.00p 121.00p 121.00p 0
27/09/2017 120.00p 121.00p 121.00p 121.00p 0
26/09/2017 120.00p 121.00p 120.50p 121.00p 11000
25/09/2017 120.00p 120.50p 120.50p 120.50p 0
22/09/2017 120.00p 121.00p 120.50p 120.50p 0
21/09/2017 120.00p 121.00p 120.50p 121.00p 280
20/09/2017 120.00p 120.50p 120.50p 120.50p 220
19/09/2017 120.00p 120.50p 120.50p 120.50p 500
18/09/2017 120.00p 120.50p 120.50p 120.50p 0
15/09/2017 120.00p 120.50p 120.00p 120.50p 1500
14/09/2017 122.00p 122.00p 121.00p 122.00p 4500
13/09/2017 122.00p 125.00p 122.00p 125.00p 850
12/09/2017 124.00p 125.75p 125.75p 125.75p 0
11/09/2017 124.00p 125.75p 125.75p 125.75p 0
08/09/2017 124.00p 125.75p 125.75p 125.75p 0
07/09/2017 124.00p 125.75p 125.75p 125.75p 0
06/09/2017 124.00p 125.75p 125.75p 125.75p 0
05/09/2017 124.00p 125.75p 125.75p 125.75p 0
04/09/2017 124.00p 125.75p 125.75p 125.75p 66666
01/09/2017 124.00p 125.75p 124.00p 125.75p 1500
31/08/2017 124.25p 127.00p 127.00p 127.00p 100
30/08/2017 124.25p 127.00p 127.00p 127.00p 0
29/08/2017 124.25p 127.00p 127.00p 127.00p 850
25/08/2017 124.25p 127.00p 127.00p 127.00p 0
24/08/2017 124.25p 127.00p 126.00p 127.00p 0
23/08/2017 124.25p 127.00p 126.00p 126.00p 1000067
22/08/2017 124.25p 127.00p 124.00p 127.00p 2000
21/08/2017 125.50p 127.00p 127.00p 127.00p 0
18/08/2017 125.50p 127.00p 125.00p 127.00p 5470
17/08/2017 123.00p 128.38p 128.38p 128.38p 0
16/08/2017 123.00p 128.38p 128.38p 128.38p 0
15/08/2017 123.00p 128.38p 128.38p 128.38p 0
14/08/2017 123.00p 128.38p 128.38p 128.38p 0
11/08/2017 123.00p 128.38p 128.38p 128.38p 0
10/08/2017 123.00p 128.38p 128.38p 128.38p 0
09/08/2017 123.00p 128.38p 128.38p 128.38p 6825
08/08/2017 123.00p 128.38p 128.38p 128.38p 0
07/08/2017 123.00p 129.12p 128.38p 128.38p 5000
04/08/2017 123.00p 129.12p 129.12p 129.12p 5051
03/08/2017 123.00p 129.12p 123.00p 129.12p 26849
02/08/2017 117.50p 118.00p 117.50p 118.00p 4500
01/08/2017 114.00p 116.00p 114.00p 116.00p 5160
31/07/2017 120.00p 112.13p 111.13p 111.13p 3000
28/07/2017 120.00p 112.13p 111.63p 112.13p 0
27/07/2017 120.00p 111.63p 111.63p 111.63p 432
26/07/2017 120.00p 120.00p 110.00p 111.63p 15000
25/07/2017 120.00p 122.00p 120.00p 122.00p 535
24/07/2017 123.00p 125.00p 123.00p 125.00p 1500
21/07/2017 128.00p 126.50p 126.50p 126.50p 1000
20/07/2017 128.00p 126.50p 126.50p 126.50p 0
19/07/2017 128.00p 126.50p 126.50p 126.50p 10000
18/07/2017 128.00p 128.00p 125.00p 126.50p 6000
17/07/2017 135.00p 130.00p 129.00p 130.00p 11000
14/07/2017 135.00p 129.00p 128.50p 129.00p 3104
13/07/2017 135.00p 128.50p 128.50p 128.50p 0
12/07/2017 135.00p 128.50p 128.50p 128.50p 0
11/07/2017 135.00p 128.50p 128.50p 128.50p 50

*Close Price adjusted for both dividends and splits