Rosebank Industries Plc (ROSE)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -16 | -1.83908045977 | 870 | 875 | 855 | 3425 | 861.5815023 | DE |
| 4 | 24 | 2.89156626506 | 830 | 875 | 820 | 4040 | 845.76273531 | DE |
| 12 | 89 | 11.6339869281 | 765 | 875 | 762.5 | 5185 | 826.15801776 | DE |
| 26 | 539 | 171.111111111 | 315 | 875 | 345 | 26665 | 676.84900034 | DE |
| 52 | 539 | 171.111111111 | 315 | 875 | 345 | 26665 | 676.84900034 | DE |
| 156 | 539 | 171.111111111 | 315 | 875 | 345 | 26665 | 676.84900034 | DE |
| 260 | 539 | 171.111111111 | 315 | 875 | 345 | 26665 | 676.84900034 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736271000 | 854 | -1 | -0.12 | 855 | 855 | 854 | 2091 |
| 1736184600 | 855 | 0 | 0.00 | 855 | 855 | 855 | 2038 |
| 1735925400 | 855 | 0 | 0.00 | 855 | 855 | 855 | 593 |
| 1735839000 | 855 | -20 | -2.29 | 875 | 875 | 855 | 6560 |
| 1735666200 | 875 | 5 | 0.57 | 870 | 875 | 870 | 4508 |
| 1735579800 | 870 | 10 | 1.16 | 860 | 870 | 855 | 7958 |
| 1735320600 | 860 | 20 | 2.38 | 850 | 865 | 850 | 3010 |
| 1735061400 | 840 | 0 | 0.00 | 840 | 840 | 840 | 3020 |
| 1734975000 | 840 | 0 | 0.00 | 840 | 840 | 840 | 1580 |
| 1734715800 | 840 | 0 | 0.00 | 840 | 840 | 840 | 2592 |
| 1734629400 | 840 | 0 | 0.00 | 835 | 840 | 835 | 8020 |
| 1734543000 | 840 | 0 | 0.00 | 840 | 840 | 840 | 2628 |
| 1734456600 | 840 | 0 | 0.00 | 840 | 840 | 840 | 2031 |
| 1734370200 | 840 | 0 | 0.00 | 840 | 840 | 840 | 5135 |
| 1734111000 | 840 | 20 | 2.44 | 840 | 840 | 840 | 4226 |
| 1734024600 | 820 | -10 | -1.20 | 830 | 840 | 820 | 5088 |
| 1733938200 | 830 | 0 | 0.00 | 830 | 830 | 830 | 5828 |
| 1733851800 | 830 | 0 | 0.00 | 830 | 830 | 830 | 3872 |
| 1733765400 | 830 | 0 | 0.00 | 830 | 830 | 830 | 3952 |
| 1733506200 | 830 | -5 | -0.60 | 830 | 830 | 830 | 5601 |
| 1733419800 | 835 | -15 | -1.76 | 850 | 850 | 835 | 8772 |
| 1733333400 | 850 | 0 | 0.00 | 850 | 850 | 850 | 8353 |
| 1733247000 | 850 | 0 | 0.00 | 850 | 850 | 850 | 2980 |
| 1733160600 | 850 | 0 | 0.00 | 850 | 855 | 850 | 3207 |
| 1732901400 | 850 | 5 | 0.59 | 850 | 850 | 850 | 3289 |
| 1732815000 | 845 | 2.5 | 0.30 | 842.5 | 845 | 842.5 | 504 |
| 1732728600 | 842.5 | 5 | 0.60 | 837.5 | 842.5 | 837.5 | 5937 |
| 1732642200 | 837.5 | 12.5 | 1.52 | 825 | 837.5 | 825 | 5693 |
| 1732555800 | 825 | 5 | 0.61 | 820 | 825 | 820 | 3173 |
| 1732296600 | 820 | -2.5 | -0.30 | 822.5 | 822.5 | 820 | 31145 |
| 1732210200 | 822.5 | 2.5 | 0.30 | 820 | 822.5 | 820 | 1112 |
| 1732123800 | 820 | -5 | -0.61 | 825 | 825 | 820 | 2523 |
| 1732037400 | 825 | 0 | 0.00 | 825 | 825 | 825 | 1625 |
| 1731951000 | 825 | -2.5 | -0.30 | 827.5 | 827.5 | 825 | 7031 |
| 1731691800 | 827.5 | 0 | 0.00 | 827.5 | 827.5 | 825 | 6476 |
| 1731605400 | 827.5 | 0 | 0.00 | 827.5 | 827.5 | 827.5 | 416 |
| 1731519000 | 827.5 | 0 | 0.00 | 827.5 | 827.5 | 827.5 | 245 |
| 1731432600 | 827.5 | 7.5 | 0.91 | 820 | 832.5 | 820 | 6066 |
| 1731346200 | 820 | 0 | 0.00 | 820 | 820 | 820 | 905 |
| 1731087000 | 820 | 0 | 0.00 | 820 | 820 | 820 | 828 |
| 1731000600 | 820 | -5 | -0.61 | 825 | 825 | 820 | 3935 |
| 1730914200 | 825 | -10 | -1.20 | 835 | 835 | 825 | 22872 |
| 1730827800 | 835 | 15 | 1.83 | 820 | 845 | 820 | 7475 |
| 1730741400 | 820 | 20 | 2.50 | 800 | 820 | 800 | 3301 |
| 1730482200 | 800 | 10 | 1.27 | 795 | 805 | 795 | 5267 |
| 1730395800 | 790 | 0 | 0.00 | 790 | 790 | 782.5 | 10063 |
| 1730309400 | 790 | 0 | 0.00 | 790 | 790 | 790 | 401 |
| 1730223000 | 790 | -2.5 | -0.32 | 792.5 | 792.5 | 787.5 | 7885 |
| 1730136600 | 792.5 | 0 | 0.00 | 792.5 | 792.5 | 792.5 | 1350 |
| 1729873800 | 792.5 | 0 | 0.00 | 792.5 | 792.5 | 792.5 | 715 |
| 1729787400 | 792.5 | 0 | 0.00 | 792.5 | 792.5 | 792.5 | 231 |
| 1729701000 | 792.5 | -2.5 | -0.31 | 795 | 795 | 792.5 | 4123 |
| 1729614600 | 795 | 0 | 0.00 | 795 | 795 | 795 | 1987 |
| 1729528200 | 795 | -22.5 | -2.75 | 817.5 | 817.5 | 795 | 5100 |
| 1729269000 | 817.5 | 32.5 | 4.14 | 785 | 817.5 | 782.5 | 10818 |
| 1729182600 | 785 | 20 | 2.61 | 765 | 785 | 762.5 | 1488 |
| 1729096200 | 765 | 0 | 0.00 | 765 | 765 | 765 | 2984 |
| 1729009800 | 765 | 0 | 0.00 | 765 | 765 | 765 | 1091 |
| 1728923400 | 765 | -17.5 | -2.24 | 782.5 | 782.5 | 765 | 20788 |
| 1728664200 | 782.5 | 15 | 1.95 | 767.5 | 787.5 | 767.5 | 1619 |
| 1728577800 | 767.5 | 20 | 2.68 | 747.5 | 770 | 747.5 | 4634 |
| 1728491400 | 747.5 | 2.5 | 0.34 | 762.5 | 762.5 | 745 | 8245 |
| 1728405000 | 745 | 55 | 7.97 | 697.5 | 745 | 690 | 64223 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
