Rockfire Resources (ROCK) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rockfire Resources

Date Open High Low Close* Volume
04/07/2019 0.65p 0.88p 0.65p 0.70p 21862072
03/07/2019 0.68p 0.70p 0.65p 0.65p 875000
02/07/2019 0.70p 0.75p 0.66p 0.68p 2693005
01/07/2019 0.70p 0.80p 0.70p 0.70p 1100000
28/06/2019 0.70p 0.75p 0.67p 0.70p 292114
27/06/2019 0.73p 0.77p 0.65p 0.70p 1912784
26/06/2019 0.63p 0.77p 0.63p 0.73p 4211028
25/06/2019 0.63p 0.65p 0.63p 0.63p 350000
24/06/2019 0.63p 0.65p 0.62p 0.63p 1847261
21/06/2019 0.63p 0.65p 0.62p 0.63p 2542252
20/06/2019 0.63p 0.65p 0.60p 0.63p 1335898
19/06/2019 0.63p 0.64p 0.61p 0.63p 34624
18/06/2019 0.63p 0.64p 0.60p 0.63p 720624
17/06/2019 0.63p 0.64p 0.62p 0.63p 1100000
14/06/2019 0.63p 0.63p 0.63p 0.63p 0
13/06/2019 0.63p 0.63p 0.63p 0.63p 0
12/06/2019 0.63p 0.63p 0.60p 0.63p 328000
11/06/2019 0.63p 0.65p 0.58p 0.63p 3825665
10/06/2019 0.63p 0.87p 0.61p 0.63p 9809568
07/06/2019 0.63p 0.65p 0.60p 0.63p 1689750
06/06/2019 0.66p 0.70p 0.62p 0.63p 1137213
05/06/2019 0.64p 0.70p 0.64p 0.66p 223000
04/06/2019 0.65p 0.70p 0.62p 0.64p 3495680
03/06/2019 0.65p 0.65p 0.63p 0.65p 116588
31/05/2019 0.68p 0.70p 0.63p 0.65p 2500000
30/05/2019 0.68p 0.70p 0.60p 0.68p 5961077
29/05/2019 0.68p 0.69p 0.65p 0.68p 539666
28/05/2019 0.70p 0.75p 0.65p 0.68p 1355157
24/05/2019 0.73p 0.74p 0.68p 0.70p 1829419
23/05/2019 0.75p 0.75p 0.71p 0.73p 55000
22/05/2019 0.75p 0.79p 0.70p 0.73p 800000
21/05/2019 0.75p 0.75p 0.73p 0.75p 72147
20/05/2019 0.78p 0.78p 0.70p 0.75p 688956
17/05/2019 0.75p 0.80p 0.73p 0.75p 2080574
16/05/2019 0.75p 0.75p 0.73p 0.75p 282144
15/05/2019 0.75p 0.80p 0.72p 0.75p 555812
14/05/2019 0.70p 0.75p 0.70p 0.75p 935000
13/05/2019 0.68p 0.70p 0.67p 0.70p 668044
10/05/2019 0.70p 0.73p 0.66p 0.68p 1628979
09/05/2019 0.70p 0.73p 0.70p 0.70p 460600
08/05/2019 0.68p 0.71p 0.65p 0.70p 1826466
07/05/2019 0.75p 0.90p 0.68p 0.68p 15037112
03/05/2019 0.73p 0.73p 0.65p 0.68p 3210234
02/05/2019 0.73p 0.74p 0.70p 0.73p 545781
01/05/2019 0.73p 0.73p 0.73p 0.73p 0
30/04/2019 0.73p 0.73p 0.71p 0.73p 332866
29/04/2019 0.75p 0.80p 0.73p 0.73p 279908
26/04/2019 0.78p 0.78p 0.75p 0.75p 815530
25/04/2019 0.70p 0.85p 0.66p 0.78p 4803439
24/04/2019 0.68p 0.70p 0.65p 0.70p 899288
23/04/2019 0.70p 0.70p 0.66p 0.68p 1319516
18/04/2019 0.75p 0.75p 0.65p 0.70p 3017659
17/04/2019 0.73p 0.74p 0.66p 0.70p 2733641
16/04/2019 0.73p 0.74p 0.70p 0.73p 549393
15/04/2019 0.73p 0.74p 0.71p 0.73p 673351
12/04/2019 0.73p 0.75p 0.73p 0.73p 245234
11/04/2019 0.75p 0.76p 0.70p 0.73p 1175588
10/04/2019 0.75p 0.80p 0.75p 0.75p 2200
09/04/2019 0.75p 0.77p 0.72p 0.75p 2344771
08/04/2019 0.73p 0.80p 0.70p 0.75p 1909644
05/04/2019 0.73p 0.73p 0.70p 0.73p 325000
04/04/2019 0.73p 0.75p 0.70p 0.73p 868969
03/04/2019 0.73p 0.78p 0.70p 0.73p 1624880
02/04/2019 0.75p 0.75p 0.72p 0.73p 1085482
01/04/2019 0.78p 0.79p 0.72p 0.75p 890061
29/03/2019 0.78p 0.78p 0.76p 0.78p 46259
28/03/2019 0.80p 0.82p 0.76p 0.78p 1298890
27/03/2019 0.78p 0.88p 0.76p 0.80p 3529468
26/03/2019 0.85p 0.85p 0.75p 0.78p 3468070
25/03/2019 0.85p 0.90p 0.78p 0.85p 4757876
22/03/2019 0.73p 1.15p 0.73p 0.85p 47941096
21/03/2019 0.78p 0.78p 0.71p 0.73p 1376103
20/03/2019 0.78p 0.78p 0.78p 0.78p 11252
19/03/2019 0.83p 0.83p 0.71p 0.78p 493617
18/03/2019 0.83p 0.86p 0.83p 0.83p 73227
15/03/2019 0.73p 0.85p 0.73p 0.83p 1018004
14/03/2019 0.78p 0.80p 0.72p 0.73p 2654914
13/03/2019 0.78p 0.84p 0.75p 0.78p 3643815
12/03/2019 0.80p 0.82p 0.75p 0.78p 1137633
11/03/2019 0.83p 0.85p 0.80p 0.85p 1000219
08/03/2019 0.83p 0.85p 0.80p 0.83p 2712582
07/03/2019 0.83p 0.85p 0.83p 0.83p 250000
06/03/2019 0.88p 0.88p 0.80p 0.83p 845103
05/03/2019 0.88p 0.89p 0.85p 0.88p 562031
04/03/2019 0.83p 0.90p 0.83p 0.88p 2496828
01/03/2019 0.85p 0.90p 0.81p 0.83p 3068026
28/02/2019 0.85p 0.90p 0.83p 0.85p 1692961
27/02/2019 0.83p 0.90p 0.81p 0.85p 2042895
26/02/2019 0.88p 0.88p 0.80p 0.83p 3098545
25/02/2019 0.83p 0.95p 0.83p 0.88p 5413183
22/02/2019 0.85p 0.85p 0.82p 0.83p 639553
21/02/2019 0.85p 0.89p 0.85p 0.85p 333333
20/02/2019 0.85p 0.89p 0.83p 0.85p 301781
19/02/2019 0.88p 0.90p 0.82p 0.85p 2230562
18/02/2019 0.88p 0.89p 0.85p 0.88p 1107347
15/02/2019 0.88p 0.89p 0.88p 0.88p 50561
14/02/2019 0.88p 0.88p 0.85p 0.88p 84512
13/02/2019 0.88p 0.89p 0.85p 0.88p 571242
12/02/2019 0.88p 0.90p 0.88p 0.88p 600000
11/02/2019 0.83p 0.90p 0.83p 0.88p 1323891
08/02/2019 0.88p 0.90p 0.83p 0.83p 261775
07/02/2019 0.88p 0.90p 0.85p 0.88p 837676
06/02/2019 0.88p 0.90p 0.86p 0.88p 1404261
05/02/2019 0.83p 0.92p 0.80p 0.88p 5338181
04/02/2019 0.88p 0.88p 0.80p 0.83p 1204124
01/02/2019 0.88p 0.89p 0.85p 0.88p 206710
31/01/2019 0.88p 0.89p 0.85p 0.88p 2827586
30/01/2019 0.95p 0.95p 0.86p 0.88p 1037324
29/01/2019 0.95p 0.95p 0.90p 0.95p 1212895
28/01/2019 0.95p 0.95p 0.87p 0.95p 2103021
25/01/2019 0.95p 0.95p 0.90p 0.95p 1224440
24/01/2019 1.00p 1.00p 0.95p 0.95p 934794
23/01/2019 1.08p 1.08p 0.95p 1.00p 675000
22/01/2019 1.08p 1.08p 1.01p 1.08p 530000
21/01/2019 1.08p 1.08p 1.08p 1.08p 5778
18/01/2019 1.08p 1.09p 1.05p 1.08p 742000
17/01/2019 1.10p 1.13p 1.05p 1.08p 581955
16/01/2019 1.15p 1.15p 1.10p 1.10p 1210434
15/01/2019 1.18p 1.18p 1.05p 1.15p 2661033
14/01/2019 1.13p 1.18p 1.10p 1.18p 2229555
11/01/2019 0.95p 1.13p 0.95p 1.13p 990791
10/01/2019 0.85p 1.00p 0.85p 0.95p 1062122
09/01/2019 0.93p 0.95p 0.84p 0.85p 1484303
08/01/2019 0.93p 0.93p 0.93p 0.93p 200000
07/01/2019 0.98p 0.99p 0.90p 0.93p 842348
04/01/2019 1.05p 1.05p 0.98p 0.98p 522443
03/01/2019 1.05p 1.05p 1.05p 1.05p 0
02/01/2019 0.95p 1.25p 0.92p 1.05p 1699090
31/12/2018 0.95p 0.98p 0.95p 0.95p 125000
28/12/2018 0.95p 0.98p 0.92p 0.95p 1044871
27/12/2018 0.95p 0.95p 0.90p 0.95p 612537
24/12/2018 0.95p 0.95p 0.92p 0.95p 50000
21/12/2018 1.00p 1.00p 0.92p 0.95p 2000856
20/12/2018 1.05p 1.07p 0.95p 1.00p 1117232
19/12/2018 1.05p 1.07p 1.00p 1.05p 921527
18/12/2018 1.08p 1.22p 1.00p 1.05p 3366134
17/12/2018 1.05p 1.10p 1.00p 1.10p 1521322
14/12/2018 1.03p 1.06p 1.03p 1.05p 493019
13/12/2018 1.03p 1.03p 1.03p 1.03p 59498
12/12/2018 1.03p 1.03p 1.00p 1.03p 441832
11/12/2018 1.05p 1.05p 1.01p 1.03p 565657
10/12/2018 1.08p 1.08p 1.01p 1.05p 585181
07/12/2018 1.08p 1.14p 1.03p 1.08p 545000
06/12/2018 1.08p 1.08p 1.03p 1.08p 2500
05/12/2018 1.08p 1.14p 1.08p 1.08p 14159
04/12/2018 1.08p 1.08p 1.08p 1.08p 0
03/12/2018 1.08p 1.13p 1.03p 1.08p 558577
30/11/2018 1.18p 1.20p 1.05p 1.08p 1085925
29/11/2018 1.18p 1.22p 1.10p 1.18p 820153
28/11/2018 1.18p 1.18p 1.11p 1.18p 35000
27/11/2018 1.18p 1.23p 1.08p 1.18p 1322430
26/11/2018 1.15p 1.30p 1.10p 1.18p 1607604
23/11/2018 1.15p 1.20p 1.11p 1.15p 598075
22/11/2018 1.25p 1.30p 1.12p 1.15p 3360900
21/11/2018 1.35p 1.35p 1.21p 1.25p 5592252
20/11/2018 1.38p 1.49p 1.33p 1.35p 2976101
19/11/2018 1.35p 1.90p 1.35p 1.35p 11444431
16/11/2018 1.18p 1.18p 1.18p 1.18p 0
15/11/2018 1.18p 1.19p 1.18p 1.18p 45545
14/11/2018 1.13p 1.27p 1.07p 1.20p 722260
13/11/2018 1.18p 1.20p 1.02p 1.13p 3456081
12/11/2018 1.18p 1.23p 1.18p 1.18p 122228
09/11/2018 1.18p 1.28p 1.10p 1.18p 2580446
08/11/2018 1.05p 1.25p 1.05p 1.18p 2308958
07/11/2018 1.00p 1.08p 0.97p 1.05p 1632414
06/11/2018 1.05p 1.05p 0.95p 1.00p 1639147
05/11/2018 1.05p 1.10p 1.04p 1.05p 616883
02/11/2018 1.05p 1.08p 1.04p 1.05p 493039
01/11/2018 1.05p 1.08p 1.05p 1.05p 275163
31/10/2018 1.05p 1.08p 1.03p 1.05p 491107
30/10/2018 1.05p 1.10p 1.03p 1.05p 523745
29/10/2018 1.13p 1.14p 1.01p 1.05p 344684
26/10/2018 1.15p 1.15p 1.10p 1.13p 1089461
25/10/2018 1.15p 1.18p 1.15p 1.15p 12458
24/10/2018 1.25p 1.25p 1.13p 1.15p 578916
23/10/2018 1.25p 1.25p 1.13p 1.25p 524943
22/10/2018 1.18p 1.37p 1.18p 1.25p 1334255
19/10/2018 1.55p 1.55p 1.11p 1.18p 9331850
18/10/2018 1.45p 1.80p 1.42p 1.58p 2634806
17/10/2018 1.40p 1.70p 1.40p 1.45p 2279083
16/10/2018 1.40p 1.45p 1.40p 1.40p 133621
15/10/2018 1.40p 1.45p 1.35p 1.40p 412000
12/10/2018 1.30p 1.46p 1.30p 1.40p 1194905
11/10/2018 1.33p 1.34p 1.20p 1.30p 593856
10/10/2018 1.40p 1.49p 1.26p 1.33p 552326
09/10/2018 1.35p 1.55p 1.35p 1.40p 919378
08/10/2018 1.28p 1.41p 1.23p 1.35p 717900
05/10/2018 1.15p 1.38p 1.15p 1.28p 2200445
04/10/2018 1.15p 1.18p 1.14p 1.15p 193684
03/10/2018 1.18p 1.18p 1.10p 1.15p 235156
02/10/2018 1.18p 1.18p 1.18p 1.18p 0
01/10/2018 1.25p 1.35p 1.15p 1.18p 2527317
28/09/2018 1.13p 1.29p 1.10p 1.23p 1885922
27/09/2018 1.23p 1.23p 1.10p 1.13p 1054902
26/09/2018 1.18p 1.24p 1.16p 1.23p 128991
25/09/2018 1.23p 1.23p 1.12p 1.18p 3398175
24/09/2018 1.23p 1.25p 1.17p 1.23p 549287
21/09/2018 1.25p 1.28p 1.19p 1.23p 5187508
20/09/2018 1.33p 1.33p 1.22p 1.25p 1814864
19/09/2018 1.35p 1.40p 1.30p 1.33p 1757218

*Close Price adjusted for both dividends and splits