Rockfire Resources (ROCK) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
18/09/2018 1.33p 1.35p 1.33p 1.33p 363060
17/09/2018 1.33p 1.33p 1.31p 1.33p 250000
14/09/2018 1.35p 1.35p 1.31p 1.35p 706564
13/09/2018 1.35p 1.40p 1.31p 1.35p 166069
12/09/2018 1.38p 1.38p 1.32p 1.35p 586440
11/09/2018 1.43p 1.50p 1.32p 1.38p 1352478
10/09/2018 1.38p 1.60p 1.36p 1.43p 1627115
07/09/2018 1.40p 1.40p 1.31p 1.35p 880703
06/09/2018 1.40p 1.40p 1.36p 1.40p 78374
05/09/2018 1.40p 1.40p 1.36p 1.40p 50000
04/09/2018 1.40p 1.41p 1.35p 1.40p 385967
03/09/2018 1.43p 1.44p 1.40p 1.40p 725637
31/08/2018 1.38p 1.43p 1.38p 1.43p 548554
30/08/2018 1.43p 1.43p 1.35p 1.38p 129143
29/08/2018 1.45p 1.50p 1.40p 1.43p 805966
28/08/2018 1.45p 1.52p 1.40p 1.45p 646038
24/08/2018 1.25p 1.50p 1.25p 1.45p 2829295
23/08/2018 1.33p 1.33p 1.22p 1.25p 748570
22/08/2018 1.33p 1.33p 1.30p 1.33p 596128
21/08/2018 1.33p 1.35p 1.30p 1.33p 1378059
20/08/2018 1.33p 1.35p 1.30p 1.33p 575843
17/08/2018 1.35p 1.35p 1.30p 1.33p 516490
16/08/2018 1.43p 1.46p 1.30p 1.35p 2191491
15/08/2018 1.38p 1.47p 1.30p 1.43p 2187218
14/08/2018 1.53p 1.53p 1.35p 1.38p 3387227
13/08/2018 1.50p 1.76p 1.46p 1.53p 3605369
10/08/2018 1.55p 1.56p 1.41p 1.50p 520124
09/08/2018 1.35p 1.64p 1.35p 1.55p 2355217
08/08/2018 1.45p 1.45p 1.33p 1.35p 1912314
07/08/2018 1.55p 1.55p 1.32p 1.45p 1182466
06/08/2018 1.58p 1.62p 1.51p 1.55p 808628
03/08/2018 1.68p 1.68p 1.53p 1.58p 1324138
02/08/2018 1.68p 1.75p 1.68p 1.68p 597329
01/08/2018 1.80p 1.90p 1.67p 1.68p 1587410
31/07/2018 1.63p 1.95p 1.52p 1.80p 4358378
30/07/2018 1.65p 1.65p 1.45p 1.50p 2611692
27/07/2018 1.75p 1.79p 1.61p 1.65p 2694643
26/07/2018 1.75p 1.80p 1.71p 1.75p 740599
25/07/2018 1.75p 1.84p 1.74p 1.75p 842665
24/07/2018 1.78p 1.80p 1.70p 1.75p 1133668
23/07/2018 1.85p 1.89p 1.74p 1.78p 1640958
20/07/2018 1.90p 1.94p 1.85p 1.85p 1154045
19/07/2018 1.90p 2.10p 1.85p 1.90p 1934709
18/07/2018 1.90p 2.16p 1.85p 1.90p 4468750
17/07/2018 2.05p 2.20p 1.85p 1.90p 2772699
16/07/2018 2.00p 2.20p 1.98p 2.05p 2908652
13/07/2018 2.05p 2.09p 1.85p 2.00p 3000840
12/07/2018 1.70p 2.30p 1.68p 2.05p 8497638
11/07/2018 1.75p 1.80p 1.63p 1.70p 830466
10/07/2018 1.75p 1.87p 1.60p 1.75p 2783227
09/07/2018 1.95p 1.96p 1.70p 1.75p 2170604
06/07/2018 2.00p 2.07p 1.74p 1.95p 2051034
05/07/2018 1.90p 2.10p 1.73p 2.00p 3784414
04/07/2018 2.05p 2.10p 1.81p 1.90p 3588078
03/07/2018 2.05p 2.47p 2.01p 2.05p 19487544
02/07/2018 1.73p 2.10p 1.64p 2.05p 12259562
29/06/2018 1.90p 1.93p 1.60p 1.73p 8154258
28/06/2018 1.73p 2.38p 1.60p 1.88p 29293548
27/06/2018 1.18p 1.89p 1.06p 1.73p 20619360
26/06/2018 1.20p 1.29p 1.02p 1.18p 11607864
25/06/2018 0.93p 1.55p 0.93p 1.20p 24254612
22/06/2018 0.85p 0.93p 0.85p 0.90p 2475653
21/06/2018 0.83p 0.85p 0.83p 0.85p 500000
20/06/2018 0.83p 0.84p 0.80p 0.83p 646539
19/06/2018 0.85p 0.86p 0.80p 0.83p 784066
18/06/2018 0.83p 0.89p 0.81p 0.85p 3250646
15/06/2018 0.83p 0.84p 0.83p 0.83p 869333
14/06/2018 0.83p 0.83p 0.83p 0.83p 208987
13/06/2018 0.83p 0.84p 0.80p 0.83p 127929
12/06/2018 0.83p 0.85p 0.82p 0.83p 1175611
11/06/2018 0.83p 0.84p 0.78p 0.83p 919365
08/06/2018 0.88p 0.90p 0.81p 0.83p 3928315
07/06/2018 0.83p 0.83p 0.80p 0.83p 2000
06/06/2018 0.83p 0.84p 0.83p 0.83p 652038
05/06/2018 0.83p 0.84p 0.83p 0.83p 500000
04/06/2018 0.83p 0.84p 0.83p 0.83p 309582
01/06/2018 0.83p 0.84p 0.83p 0.83p 300000
31/05/2018 0.83p 0.84p 0.80p 0.83p 434042
30/05/2018 0.83p 0.85p 0.83p 0.83p 600000
29/05/2018 0.85p 0.88p 0.83p 0.83p 250000
25/05/2018 0.85p 0.85p 0.82p 0.85p 40000
24/05/2018 0.85p 0.90p 0.84p 0.85p 2311318
23/05/2018 0.83p 0.83p 0.80p 0.80p 250000
22/05/2018 0.78p 0.84p 0.78p 0.83p 633913
21/05/2018 0.83p 0.83p 0.75p 0.78p 650000
18/05/2018 0.83p 0.83p 0.81p 0.83p 253701
17/05/2018 0.83p 0.83p 0.83p 0.83p 0
16/05/2018 0.83p 0.83p 0.83p 0.83p 0
15/05/2018 0.85p 0.85p 0.80p 0.83p 607536
14/05/2018 0.85p 0.85p 0.85p 0.85p 0
11/05/2018 0.85p 0.89p 0.85p 0.85p 84269
10/05/2018 0.85p 0.87p 0.85p 0.85p 180000
09/05/2018 0.85p 0.85p 0.85p 0.85p 0
08/05/2018 0.85p 0.85p 0.85p 0.85p 0
04/05/2018 0.85p 0.85p 0.85p 0.85p 0
03/05/2018 0.85p 0.85p 0.85p 0.85p 0
02/05/2018 0.90p 0.90p 0.83p 0.85p 20000
01/05/2018 0.93p 0.93p 0.85p 0.90p 409000
30/04/2018 0.85p 0.99p 0.85p 0.93p 2023712
27/04/2018 0.85p 0.89p 0.85p 0.85p 258858
26/04/2018 0.85p 0.88p 0.85p 0.85p 56136
25/04/2018 0.83p 0.85p 0.83p 0.85p 589000
24/04/2018 0.83p 0.83p 0.83p 0.83p 0
23/04/2018 0.83p 0.83p 0.83p 0.83p 0
20/04/2018 0.83p 0.85p 0.83p 0.83p 566000
19/04/2018 0.85p 0.85p 0.80p 0.83p 376603
18/04/2018 0.90p 0.90p 0.80p 0.85p 650846
17/04/2018 0.90p 0.90p 0.85p 0.90p 392447
16/04/2018 0.83p 0.92p 0.83p 0.90p 1510689
13/04/2018 0.83p 0.83p 0.80p 0.83p 393000
12/04/2018 0.83p 0.83p 0.83p 0.83p 0
11/04/2018 0.85p 0.85p 0.81p 0.83p 250000
10/04/2018 0.85p 0.89p 0.83p 0.85p 453252
09/04/2018 0.85p 0.87p 0.85p 0.85p 47722
06/04/2018 0.85p 0.85p 0.82p 0.85p 608622
05/04/2018 0.85p 0.88p 0.83p 0.85p 489200
04/04/2018 0.85p 0.87p 0.85p 0.85p 50000
03/04/2018 0.85p 0.87p 0.83p 0.85p 577422
29/03/2018 0.88p 0.88p 0.81p 0.85p 636533
28/03/2018 0.90p 0.90p 0.84p 0.88p 1301842
27/03/2018 0.78p 0.90p 0.78p 0.90p 1772466
26/03/2018 0.88p 0.88p 0.78p 0.78p 1984233
23/03/2018 0.88p 0.88p 0.88p 0.88p 0
22/03/2018 0.88p 0.88p 0.87p 0.88p 498737
21/03/2018 0.88p 0.90p 0.88p 0.88p 125000
20/03/2018 0.95p 0.95p 0.86p 0.88p 780152
19/03/2018 0.95p 0.96p 0.95p 0.95p 551302
16/03/2018 0.88p 1.00p 0.88p 0.95p 1527553
15/03/2018 0.83p 0.89p 0.82p 0.88p 688973
14/03/2018 0.85p 0.85p 0.82p 0.83p 1594572
13/03/2018 0.88p 0.88p 0.83p 0.85p 524506
12/03/2018 0.93p 1.02p 0.85p 0.88p 4047248
09/03/2018 0.90p 0.90p 0.90p 0.90p 0
08/03/2018 0.88p 0.90p 0.85p 0.90p 720448
07/03/2018 0.93p 0.93p 0.85p 0.88p 607551
06/03/2018 0.95p 0.97p 0.90p 0.93p 612975
05/03/2018 0.95p 0.97p 0.90p 0.95p 627327
02/03/2018 0.90p 0.98p 0.90p 0.95p 2296129
01/03/2018 0.95p 0.95p 0.85p 0.90p 341013
28/02/2018 0.98p 0.98p 0.90p 0.95p 874358
27/02/2018 0.95p 1.00p 0.95p 0.98p 699279
26/02/2018 0.93p 0.97p 0.85p 0.95p 4261587
23/02/2018 0.93p 0.93p 0.83p 0.93p 2004163
22/02/2018 0.95p 0.95p 0.90p 0.93p 1417048
21/02/2018 1.00p 1.00p 0.95p 0.95p 1250737
20/02/2018 1.00p 1.00p 0.97p 1.00p 362537
19/02/2018 1.03p 1.03p 0.97p 1.00p 1353112
16/02/2018 1.00p 1.03p 0.97p 1.00p 652431
15/02/2018 1.00p 1.04p 0.98p 1.00p 353024
14/02/2018 1.03p 1.03p 1.00p 1.00p 0
13/02/2018 1.10p 1.10p 1.00p 1.03p 1433094
12/02/2018 1.10p 1.13p 1.00p 1.10p 1105657
09/02/2018 1.15p 1.15p 1.05p 1.10p 335784
08/02/2018 1.18p 1.18p 1.10p 1.15p 922881
07/02/2018 1.15p 1.19p 1.15p 1.15p 168911
06/02/2018 1.05p 1.19p 1.05p 1.15p 1380408
05/02/2018 1.05p 1.15p 0.97p 1.10p 2673019
02/02/2018 1.05p 1.10p 1.01p 1.05p 220800
01/02/2018 1.05p 1.09p 1.01p 1.05p 404775
31/01/2018 1.05p 1.10p 1.03p 1.05p 298078
30/01/2018 1.00p 1.10p 0.95p 1.05p 1573430
29/01/2018 1.05p 1.07p 1.00p 1.00p 913786
26/01/2018 1.08p 1.08p 1.03p 1.05p 972114
25/01/2018 1.10p 1.21p 1.05p 1.08p 2676599
24/01/2018 1.10p 1.14p 1.06p 1.10p 220000
23/01/2018 1.08p 1.10p 1.02p 1.10p 746429
22/01/2018 1.13p 1.13p 1.05p 1.08p 635006
19/01/2018 1.15p 1.15p 1.06p 1.13p 943825
18/01/2018 1.15p 1.17p 1.12p 1.15p 289303
17/01/2018 1.13p 1.13p 1.10p 1.13p 1074087
16/01/2018 1.15p 1.17p 1.10p 1.13p 1054781
15/01/2018 1.25p 1.25p 1.12p 1.15p 3276897
12/01/2018 1.18p 1.29p 1.18p 1.28p 1648979
11/01/2018 1.25p 1.25p 1.15p 1.18p 1362373
10/01/2018 1.15p 1.34p 1.15p 1.25p 13490757
09/01/2018 1.13p 1.19p 1.13p 1.15p 720665
08/01/2018 1.20p 1.29p 1.13p 1.13p 2122655
05/01/2018 1.20p 1.22p 1.16p 1.20p 596526
04/01/2018 1.20p 1.22p 1.18p 1.20p 757660
03/01/2018 1.30p 1.30p 1.20p 1.20p 1089619
02/01/2018 1.18p 1.30p 1.15p 1.30p 2405190
29/12/2017 1.20p 1.20p 1.10p 1.18p 1381167
28/12/2017 1.20p 1.20p 1.11p 1.20p 220166
27/12/2017 1.23p 1.23p 1.15p 1.20p 348361
22/12/2017 1.15p 1.24p 1.13p 1.23p 2007896
21/12/2017 1.28p 1.28p 1.14p 1.15p 3042521
20/12/2017 1.33p 1.40p 1.23p 1.28p 5563546
19/12/2017 1.33p 1.38p 1.06p 1.33p 11797985
18/12/2017 1.25p 1.35p 1.23p 1.33p 3137873
15/12/2017 1.28p 1.29p 1.20p 1.25p 1298025
14/12/2017 1.33p 1.33p 1.23p 1.28p 3192906
13/12/2017 1.40p 1.40p 1.30p 1.33p 1621485
12/12/2017 1.43p 1.43p 1.29p 1.38p 2818903
11/12/2017 1.38p 1.44p 1.27p 1.43p 5175578

*Close Price adjusted for both dividends and splits