GreenRoc Strategic Materials (GROC) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GreenRoc Strategic Materials

Date Open High Low Close* Volume
30/09/2025 2.40p 3.40p 2.40p 2.64p 6181860
29/09/2025 2.40p 2.50p 2.30p 2.40p 402920
26/09/2025 2.35p 2.50p 2.20p 2.40p 503646
25/09/2025 2.35p 2.50p 2.20p 2.35p 17055
24/09/2025 2.30p 2.50p 2.10p 2.35p 452011
23/09/2025 2.25p 2.50p 2.10p 2.30p 236331
22/09/2025 2.25p 2.25p 2.12p 2.25p 492750
19/09/2025 2.25p 2.25p 2.15p 2.25p 541377
18/09/2025 2.25p 2.40p 2.17p 2.25p 103365
17/09/2025 2.35p 2.50p 2.16p 2.25p 102979
16/09/2025 2.35p 2.35p 2.35p 2.35p 520355
15/09/2025 2.35p 2.50p 2.20p 2.35p 184605
12/09/2025 2.35p 2.50p 2.20p 2.35p 555256
11/09/2025 2.20p 2.35p 2.20p 2.35p 229399
10/09/2025 2.20p 2.50p 2.10p 2.35p 1002769
09/09/2025 2.20p 2.30p 2.10p 2.20p 331122
08/09/2025 2.20p 2.29p 2.17p 2.20p 556875
05/09/2025 2.20p 2.34p 2.16p 2.20p 292403
04/09/2025 2.15p 2.39p 2.13p 2.20p 598592
03/09/2025 2.15p 2.20p 2.10p 2.20p 49116
02/09/2025 2.15p 2.20p 2.10p 2.15p 223818
01/09/2025 2.10p 2.50p 2.10p 2.30p 3676331
29/08/2025 2.00p 2.30p 1.90p 2.10p 622367
28/08/2025 2.00p 2.10p 1.90p 2.00p 528292
27/08/2025 2.00p 2.10p 1.90p 2.00p 293794
26/08/2025 2.00p 2.10p 1.92p 2.00p 1059516
22/08/2025 2.05p 2.10p 1.90p 2.00p 1243111
21/08/2025 2.05p 2.20p 1.90p 2.05p 308786
20/08/2025 2.05p 2.20p 1.93p 2.06p 819397
19/08/2025 2.05p 2.07p 1.90p 2.05p 294855
18/08/2025 2.10p 2.20p 1.93p 2.05p 459507
15/08/2025 2.15p 2.30p 2.00p 2.10p 510395
14/08/2025 2.15p 2.30p 2.00p 2.15p 584023
13/08/2025 2.15p 2.24p 2.13p 2.15p 842181
12/08/2025 2.15p 2.25p 2.09p 2.15p 505116
11/08/2025 2.10p 2.30p 2.00p 2.15p 174002
08/08/2025 2.20p 2.30p 2.00p 2.10p 1513299
07/08/2025 2.25p 2.30p 2.10p 2.20p 588559
06/08/2025 2.30p 2.40p 2.20p 2.25p 284756
05/08/2025 2.40p 2.50p 2.20p 2.30p 315468
04/08/2025 2.40p 2.50p 2.30p 2.40p 621336
01/08/2025 2.40p 2.50p 2.30p 2.40p 85016
31/07/2025 2.40p 2.50p 2.30p 2.40p 399916
30/07/2025 2.40p 2.50p 2.33p 2.40p 621705
29/07/2025 2.45p 2.70p 2.40p 2.40p 1167970
28/07/2025 2.35p 2.57p 2.30p 2.45p 562593
25/07/2025 2.30p 2.50p 2.20p 2.35p 875776
24/07/2025 2.25p 2.40p 2.20p 2.30p 1008318
23/07/2025 2.20p 2.30p 2.20p 2.25p 655808
22/07/2025 2.20p 2.30p 2.10p 2.20p 322819
21/07/2025 2.20p 2.30p 2.06p 2.06p 122898
18/07/2025 2.20p 2.30p 2.06p 2.20p 369588
17/07/2025 2.25p 2.39p 2.10p 2.20p 2551898
16/07/2025 2.30p 2.40p 2.18p 2.25p 1021182
15/07/2025 2.30p 2.42p 2.20p 2.30p 307283
14/07/2025 2.30p 2.34p 2.20p 2.30p 313358
11/07/2025 2.30p 2.40p 2.20p 2.30p 428512
10/07/2025 2.30p 2.35p 2.20p 2.30p 375319
09/07/2025 2.35p 2.48p 2.10p 2.30p 1279678
08/07/2025 2.35p 2.50p 2.20p 2.35p 825662
07/07/2025 2.25p 2.40p 2.10p 2.30p 2571211
04/07/2025 2.50p 2.60p 2.20p 2.30p 736040
03/07/2025 2.25p 2.40p 2.20p 2.30p 1886899
02/07/2025 2.15p 2.38p 2.15p 2.25p 2264432
01/07/2025 2.30p 2.30p 2.15p 2.15p 1033146
30/06/2025 2.40p 2.50p 2.25p 2.30p 3020385
27/06/2025 2.40p 2.49p 2.35p 2.40p 445258
26/06/2025 2.50p 2.60p 2.30p 2.40p 2645122
25/06/2025 2.50p 2.60p 2.30p 2.50p 1046715
24/06/2025 2.65p 2.76p 2.30p 2.50p 3710906
23/06/2025 2.70p 2.80p 2.60p 2.65p 662316
20/06/2025 2.75p 2.80p 2.50p 2.70p 2145062
19/06/2025 2.70p 2.80p 2.60p 2.75p 1390597
18/06/2025 2.75p 2.85p 2.60p 2.80p 1570996
17/06/2025 2.90p 3.00p 2.70p 2.75p 1002864
16/06/2025 3.00p 3.20p 2.80p 2.90p 4002529
13/06/2025 2.95p 3.05p 2.80p 3.00p 2504625
12/06/2025 2.85p 3.05p 2.70p 2.95p 2551282
11/06/2025 2.75p 3.20p 2.60p 2.90p 3758578
10/06/2025 2.95p 3.10p 2.50p 2.90p 5129108
09/06/2025 3.05p 3.40p 2.90p 3.16p 8113767
06/06/2025 3.40p 3.50p 2.89p 3.05p 10797230
05/06/2025 3.90p 4.60p 3.30p 3.40p 25455104
04/06/2025 2.55p 3.85p 2.50p 3.75p 49310436
03/06/2025 2.65p 2.67p 2.50p 2.55p 1557653
02/06/2025 2.70p 2.80p 2.50p 2.65p 1039372
30/05/2025 2.80p 2.87p 2.70p 2.80p 156268
29/05/2025 2.70p 2.88p 2.60p 2.80p 559862
28/05/2025 2.80p 2.90p 2.60p 2.70p 1186011
27/05/2025 2.60p 2.90p 2.58p 2.80p 2529317
23/05/2025 2.60p 2.70p 2.50p 2.60p 1224911
22/05/2025 2.55p 2.70p 2.40p 2.60p 525565
21/05/2025 2.85p 2.90p 2.40p 2.55p 1217702
20/05/2025 2.95p 3.00p 2.70p 2.80p 874565
19/05/2025 2.95p 3.10p 2.95p 2.95p 318224
16/05/2025 3.05p 3.16p 2.80p 3.16p 1206503
15/05/2025 3.05p 3.20p 2.90p 3.05p 1127133
14/05/2025 2.95p 3.20p 2.80p 3.05p 1375204
13/05/2025 3.05p 3.30p 2.80p 3.08p 4324148
12/05/2025 2.90p 3.30p 2.80p 3.05p 2576303
09/05/2025 2.60p 3.00p 2.52p 2.90p 2860593
08/05/2025 2.45p 2.75p 2.40p 2.60p 889940
07/05/2025 2.80p 2.87p 2.40p 2.45p 1506628
06/05/2025 2.80p 2.90p 2.70p 2.80p 584390
02/05/2025 3.00p 3.00p 2.72p 2.80p 1579580
01/05/2025 3.00p 3.10p 2.90p 3.00p 1551541
30/04/2025 2.90p 3.20p 2.64p 3.00p 2493178
29/04/2025 3.05p 3.20p 2.70p 2.70p 2427760
28/04/2025 2.85p 3.40p 2.80p 3.10p 6099336
25/04/2025 2.50p 3.20p 2.40p 3.00p 7236249
24/04/2025 2.40p 2.70p 2.30p 2.50p 3842321
23/04/2025 2.60p 2.70p 2.12p 2.40p 3077456
22/04/2025 2.30p 2.72p 2.20p 2.72p 6599349
17/04/2025 1.70p 2.70p 1.64p 2.30p 11770601
16/04/2025 1.55p 1.79p 1.55p 1.70p 2220327
15/04/2025 1.53p 1.60p 1.47p 1.55p 1324586
14/04/2025 1.45p 1.58p 1.40p 1.53p 6682313
11/04/2025 1.48p 1.55p 1.41p 1.45p 1451181
10/04/2025 1.40p 1.60p 1.30p 1.48p 4403071
09/04/2025 1.43p 1.50p 1.30p 1.35p 2141615
08/04/2025 1.28p 1.50p 1.20p 1.43p 5710575
07/04/2025 1.30p 1.35p 1.06p 1.28p 7617097
04/04/2025 1.50p 1.53p 1.25p 1.35p 4251768
03/04/2025 1.48p 1.70p 1.33p 1.48p 28100988
02/04/2025 1.25p 1.67p 1.25p 1.54p 31124960
01/04/2025 1.25p 1.34p 1.21p 1.25p 5677847
31/03/2025 1.23p 1.37p 1.20p 1.25p 17360944
28/03/2025 1.23p 1.30p 1.17p 1.23p 2633201
27/03/2025 1.20p 1.25p 1.15p 1.23p 5129187
26/03/2025 1.10p 1.30p 1.10p 1.20p 6988285
25/03/2025 1.23p 1.23p 1.00p 1.10p 6178490
24/03/2025 1.18p 1.30p 1.16p 1.23p 5940149
21/03/2025 1.18p 1.25p 1.10p 1.18p 439166
20/03/2025 1.18p 1.25p 1.12p 1.18p 49162
19/03/2025 1.18p 1.18p 1.15p 1.18p 0
18/03/2025 1.25p 1.25p 1.11p 1.18p 375406
17/03/2025 1.25p 1.25p 1.20p 1.25p 10071
14/03/2025 1.25p 1.25p 1.18p 1.25p 207
13/03/2025 1.25p 1.25p 1.20p 1.25p 223423
12/03/2025 1.25p 1.25p 1.20p 1.25p 181013
11/03/2025 1.25p 1.25p 1.23p 1.25p 250000
10/03/2025 1.25p 1.25p 1.20p 1.25p 257856
07/03/2025 1.25p 1.32p 1.25p 1.25p 704080
06/03/2025 1.25p 1.26p 1.20p 1.25p 598662
05/03/2025 1.25p 1.30p 1.20p 1.25p 96603
04/03/2025 1.25p 1.27p 1.21p 1.25p 119314
03/03/2025 1.30p 1.30p 1.22p 1.30p 112102
28/02/2025 1.35p 1.40p 1.20p 1.30p 1271411
27/02/2025 1.35p 1.40p 1.30p 1.35p 559269
26/02/2025 1.35p 1.35p 1.35p 1.35p 24000
25/02/2025 1.35p 1.38p 1.35p 1.35p 175196
24/02/2025 1.35p 1.40p 1.35p 1.35p 500
21/02/2025 1.35p 1.35p 1.30p 1.35p 1513866
20/02/2025 1.38p 1.44p 1.30p 1.35p 4005021
19/02/2025 1.38p 1.44p 1.38p 1.38p 69322
18/02/2025 1.38p 1.45p 1.33p 1.38p 1135010
17/02/2025 1.38p 1.42p 1.33p 1.38p 144391
14/02/2025 1.43p 1.45p 1.31p 1.38p 1069526
13/02/2025 1.45p 1.48p 1.40p 1.43p 518769
12/02/2025 1.45p 1.48p 1.45p 1.45p 67440
11/02/2025 1.50p 1.52p 1.40p 1.45p 447946
10/02/2025 1.50p 1.53p 1.43p 1.50p 192010
07/02/2025 1.55p 1.60p 1.50p 1.50p 4381247
06/02/2025 1.55p 1.55p 1.52p 1.55p 450836
05/02/2025 1.55p 1.58p 1.55p 1.55p 300374
04/02/2025 1.55p 1.60p 1.53p 1.55p 877899
03/02/2025 1.40p 1.75p 1.33p 1.55p 3830233
31/01/2025 1.90p 1.98p 1.90p 1.90p 16492
30/01/2025 1.90p 1.98p 1.90p 1.90p 34794
29/01/2025 1.90p 2.06p 1.73p 1.90p 97732
28/01/2025 1.90p 2.07p 1.72p 1.90p 65363
27/01/2025 1.90p 2.04p 1.90p 1.90p 237843
24/01/2025 1.90p 2.10p 1.70p 1.90p 66738
23/01/2025 1.90p 2.10p 1.70p 1.90p 343637
22/01/2025 1.90p 2.06p 1.80p 1.90p 267706
21/01/2025 1.85p 2.05p 1.73p 1.90p 757335
20/01/2025 1.95p 2.20p 1.60p 1.85p 486531
17/01/2025 1.95p 2.07p 1.95p 1.95p 226382
16/01/2025 2.00p 2.20p 1.80p 1.95p 201199
15/01/2025 2.10p 2.30p 1.80p 2.00p 2964010
14/01/2025 1.90p 1.90p 1.90p 1.90p 12528
13/01/2025 1.90p 2.00p 1.81p 1.90p 870230
10/01/2025 1.90p 2.00p 1.90p 1.90p 510337
09/01/2025 1.90p 2.00p 1.80p 1.90p 412209
08/01/2025 1.90p 2.00p 1.80p 1.90p 287473
07/01/2025 1.90p 1.94p 1.82p 1.90p 971121
06/01/2025 1.95p 2.10p 1.80p 1.81p 1125786
03/01/2025 1.90p 2.10p 1.80p 1.95p 821720
02/01/2025 1.85p 2.00p 1.82p 1.82p 944837
31/12/2024 1.90p 2.00p 1.80p 1.85p 842857
30/12/2024 1.90p 2.00p 1.80p 1.90p 429400
27/12/2024 1.85p 2.00p 1.70p 1.90p 151635
24/12/2024 1.90p 2.00p 1.70p 1.85p 564857
23/12/2024 1.80p 1.98p 1.70p 1.80p 821380
20/12/2024 1.80p 1.90p 1.76p 1.80p 501900
19/12/2024 1.90p 2.02p 1.71p 1.80p 1077430
18/12/2024 1.85p 1.98p 1.80p 1.84p 1177956
17/12/2024 1.75p 1.90p 1.70p 1.85p 813660
16/12/2024 1.75p 1.80p 1.70p 1.75p 131610
13/12/2024 1.78p 1.80p 1.70p 1.75p 82447

*Close Price adjusted for both dividends and splits