UK markets close in 6 hours 38 minutes

Public Joint Stock Company Rosneft Oil Company (ROSN.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
0.75000.0000 (0.00%)
As of 03:17PM GMT. Market open.
Time period:
02 Dec 2021 - 02 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 2022------
30 Nov 2022------
29 Nov 2022------
28 Nov 2022------
25 Nov 2022------
24 Nov 2022------
23 Nov 2022------
22 Nov 2022------
21 Nov 2022------
18 Nov 2022------
17 Nov 2022------
16 Nov 2022------
15 Nov 2022------
14 Nov 2022------
11 Nov 20220.60180.60180.60180.60180.6018-
10 Nov 20220.60180.60180.60180.60180.6018-
09 Nov 20220.60180.60180.60180.60180.6018-
08 Nov 20220.60180.60180.60180.60180.6018-
07 Nov 20220.60180.60180.60180.60180.6018-
04 Nov 20220.60180.60180.60180.60180.6018-
03 Nov 20220.60180.60180.60180.60180.6018-
02 Nov 20220.60180.60180.60180.60180.6018-
01 Nov 20220.60180.60180.60180.60180.6018-
31 Oct 20220.60180.60180.60180.60180.6018-
28 Oct 20220.60180.60180.60180.60180.6018-
27 Oct 20220.60180.60180.60180.60180.6018-
26 Oct 20220.60180.60180.60180.60180.6018-
25 Oct 20220.60180.60180.60180.60180.6018-
24 Oct 20220.60180.60180.60180.60180.6018-
21 Oct 20220.60180.60180.60180.60180.6018-
20 Oct 20220.60180.60180.60180.60180.6018-
19 Oct 20220.60180.60180.60180.60180.6018-
18 Oct 20220.60180.60180.60180.60180.6018-
17 Oct 20220.60180.60180.60180.60180.6018-
14 Oct 20220.60180.60180.60180.60180.6018-
13 Oct 20220.60180.60180.60180.60180.6018-
12 Oct 20220.60180.60180.60180.60180.6018-
11 Oct 20220.60180.60180.60180.60180.6018-
10 Oct 20220.60180.60180.60180.60180.6018-
07 Oct 20220.60180.60180.60180.60180.6018-
06 Oct 20220.60180.60180.60180.60180.6018-
05 Oct 20220.60180.60180.60180.60180.6018-
04 Oct 20220.60180.60180.60180.60180.6018-
03 Oct 20220.60180.60180.60180.60180.6018-
30 Sept 20220.60180.60180.60180.60180.6018-
29 Sept 20220.60180.60180.60180.60180.6018-
28 Sept 20220.60180.60180.60180.60180.6018-
27 Sept 20220.60180.60180.60180.60180.6018-
26 Sept 20220.60180.60180.60180.60180.6018-
23 Sept 20220.60180.60180.60180.60180.6018-
22 Sept 20220.60180.60180.60180.60180.6018-
21 Sept 20220.60180.60180.60180.60180.6018-
20 Sept 20220.60180.60180.60180.60180.6018-
16 Sept 20220.60180.60180.60180.60180.6018-
15 Sept 20220.60180.60180.60180.60180.6018-
14 Sept 20220.60180.60180.60180.60180.6018-
13 Sept 20220.60180.60180.60180.60180.6018-
12 Sept 20220.60180.60180.60180.60180.6018-
09 Sept 20220.60180.60180.60180.60180.6018-
08 Sept 20220.60180.60180.60180.60180.6018-
07 Sept 20220.60180.60180.60180.60180.6018-
06 Sept 20220.60180.60180.60180.60180.6018-
05 Sept 20220.60180.60180.60180.60180.6018-
02 Sept 20222.21372.21372.21372.21372.2137-
01 Sept 20222.21372.21372.21372.21372.2137-
31 Aug 20222.21372.21372.21372.21372.2137-
30 Aug 20222.21372.21372.21372.21372.2137-
26 Aug 20220.60180.60180.60180.60180.6018-
25 Aug 20220.60180.60180.60180.60180.6018-
24 Aug 20222.08002.21372.08002.21372.213768,902
23 Aug 20220.60180.60180.60180.60180.6018-
22 Aug 20220.60180.60180.60180.60180.6018-
19 Aug 20220.60180.60180.60180.60180.6018-
18 Aug 20220.60180.60180.60180.60180.6018-
17 Aug 20220.60180.60180.60180.60180.6018-
16 Aug 20220.60180.60180.60180.60180.6018-
15 Aug 20220.60180.60180.60180.60180.6018-
12 Aug 20220.60180.60180.60180.60180.6018-
11 Aug 20220.60180.60180.60180.60180.6018-
10 Aug 20220.60180.60180.60180.60180.6018-
09 Aug 20220.20000.20000.20000.20000.200029,246
08 Aug 20220.60180.60180.60180.60180.6018-
05 Aug 20221.91001.91001.91001.91001.910041,283
04 Aug 20220.60180.60180.60180.60180.6018-
03 Aug 20221.91001.91001.91001.91001.910041,283
02 Aug 20220.60180.60180.60180.60180.6018-
01 Aug 20221.90001.90001.90001.90001.900041,283
29 Jul 20220.60180.60180.60180.60180.6018-
28 Jul 20220.60180.60180.60180.60180.6018-
27 Jul 20220.60180.60180.60180.60180.6018-
26 Jul 20220.60180.60180.60180.60180.6018-
25 Jul 20220.60180.60180.60180.60180.6018-
22 Jul 20220.60180.60180.60180.60180.6018-
21 Jul 20220.60180.60180.60180.60180.6018-
20 Jul 20220.60180.60180.60180.60180.6018-
19 Jul 20220.60180.60180.60180.60180.6018-
18 Jul 20220.60180.60180.60180.60180.6018-
15 Jul 20220.75000.75000.75000.75000.7500536,385
14 Jul 20220.60180.60180.60180.60180.6018-
13 Jul 20220.60180.60180.60180.60180.6018-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...