Rockfire Resources (ROCK) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
22/10/2021 0.84p 0.84p 0.81p 0.82p 4976166
21/10/2021 0.84p 0.84p 0.83p 0.84p 1019743
20/10/2021 0.88p 0.88p 0.83p 0.84p 5114309
19/10/2021 0.88p 0.88p 0.85p 0.88p 2933214
18/10/2021 0.88p 0.89p 0.85p 0.88p 5663282
15/10/2021 0.82p 0.90p 0.77p 0.88p 19710542
14/10/2021 0.83p 0.84p 0.81p 0.82p 5319192
13/10/2021 0.76p 0.84p 0.76p 0.83p 11516457
12/10/2021 0.76p 0.77p 0.75p 0.76p 9009210
11/10/2021 0.78p 0.79p 0.75p 0.76p 11248658
08/10/2021 0.81p 0.82p 0.75p 0.79p 6277150
07/10/2021 0.82p 0.82p 0.80p 0.82p 2300170
06/10/2021 0.82p 0.83p 0.80p 0.82p 4783827
05/10/2021 0.81p 0.83p 0.80p 0.82p 1549863
04/10/2021 0.83p 0.84p 0.80p 0.81p 5486017
01/10/2021 0.85p 0.85p 0.80p 0.83p 6127563
30/09/2021 0.85p 0.85p 0.84p 0.85p 3814388
29/09/2021 0.89p 0.90p 0.83p 0.85p 27032054
28/09/2021 0.98p 1.00p 0.89p 0.89p 13300205
27/09/2021 1.00p 1.05p 0.95p 0.98p 4802435
24/09/2021 0.98p 1.00p 0.97p 0.98p 1032467
23/09/2021 0.98p 1.05p 0.95p 0.98p 3095225
22/09/2021 0.98p 1.00p 0.95p 0.98p 9898608
21/09/2021 0.98p 0.99p 0.96p 0.98p 1816718
20/09/2021 1.03p 1.05p 0.95p 0.98p 4518081
17/09/2021 1.03p 1.03p 0.99p 1.03p 5854186
16/09/2021 0.98p 1.05p 0.95p 1.03p 14220063
15/09/2021 0.98p 1.00p 0.98p 0.98p 3705242
14/09/2021 1.00p 1.03p 0.95p 0.98p 9348158
13/09/2021 0.98p 1.05p 0.95p 1.00p 3853157
10/09/2021 0.98p 1.00p 0.95p 0.98p 7663320
09/09/2021 0.98p 1.00p 0.95p 0.98p 2338174
08/09/2021 1.00p 1.01p 0.95p 0.98p 5732305
07/09/2021 1.00p 1.05p 0.97p 0.97p 4758872
06/09/2021 1.00p 1.05p 0.95p 1.00p 2872777
03/09/2021 1.03p 1.05p 0.95p 1.00p 3938433
02/09/2021 1.03p 1.03p 1.00p 1.03p 3478305
01/09/2021 1.03p 1.05p 1.02p 1.03p 2819260
31/08/2021 0.98p 1.05p 0.95p 1.03p 10036799
30/08/2021 0.98p 1.00p 0.98p 0.98p 1948130
27/08/2021 0.98p 1.00p 0.98p 0.98p 1948130
26/08/2021 1.00p 1.00p 0.95p 0.98p 5440593
25/08/2021 1.03p 1.06p 0.95p 1.00p 6541894
24/08/2021 1.03p 1.10p 1.00p 1.03p 13082547
23/08/2021 1.00p 1.07p 0.98p 1.03p 5919709
20/08/2021 1.03p 1.05p 0.95p 1.00p 1906670
19/08/2021 0.98p 1.05p 0.95p 1.03p 3275181
18/08/2021 0.98p 1.03p 0.95p 0.98p 3360914
17/08/2021 1.05p 1.10p 0.95p 0.98p 17862812
16/08/2021 1.08p 1.10p 1.00p 1.03p 5177279
13/08/2021 1.18p 1.20p 1.01p 1.08p 13079196
12/08/2021 1.13p 1.20p 1.10p 1.18p 20423244
11/08/2021 1.13p 1.19p 1.12p 1.16p 6337587
10/08/2021 1.08p 1.18p 1.05p 1.13p 17520640
09/08/2021 1.08p 1.10p 1.05p 1.10p 6635136
06/08/2021 1.05p 1.10p 1.00p 1.08p 7203699
05/08/2021 0.98p 1.10p 0.95p 1.05p 17086508
04/08/2021 0.98p 0.98p 0.95p 0.98p 2706196
03/08/2021 1.00p 1.00p 0.95p 0.98p 7487103
02/08/2021 1.00p 1.05p 0.96p 1.00p 7960143
30/07/2021 0.93p 1.05p 0.90p 1.03p 31480604
29/07/2021 0.88p 0.95p 0.85p 0.93p 14133602
28/07/2021 0.85p 0.90p 0.85p 0.88p 13547806
27/07/2021 0.85p 0.90p 0.80p 0.85p 13567960
26/07/2021 0.83p 0.94p 0.83p 0.89p 87914376
23/07/2021 1.13p 1.15p 1.03p 1.03p 9980012
22/07/2021 1.13p 1.15p 1.10p 1.13p 6346483
21/07/2021 1.03p 1.15p 1.00p 1.13p 11991955
20/07/2021 1.00p 1.05p 0.99p 1.03p 3967873
19/07/2021 1.00p 1.03p 0.98p 1.00p 5950264
16/07/2021 0.98p 1.05p 0.95p 1.00p 4500124
15/07/2021 1.10p 1.14p 0.93p 0.98p 12500164
14/07/2021 1.08p 1.15p 1.05p 1.05p 2057472
13/07/2021 1.10p 1.11p 1.02p 1.08p 7316656
12/07/2021 1.05p 1.15p 1.03p 1.10p 10995470
09/07/2021 1.08p 1.10p 1.00p 1.05p 13582472
08/07/2021 1.13p 1.15p 1.05p 1.08p 3996407
07/07/2021 1.08p 1.15p 1.05p 1.15p 13925263
06/07/2021 1.15p 1.19p 1.05p 1.15p 18990320
05/07/2021 0.98p 1.25p 0.95p 1.18p 83057384
02/07/2021 0.93p 1.00p 0.90p 0.98p 12818620
01/07/2021 0.95p 0.96p 0.90p 0.93p 6515302
30/06/2021 0.88p 1.00p 0.86p 0.95p 20453340
29/06/2021 0.83p 0.90p 0.80p 0.88p 7867037
28/06/2021 0.81p 0.85p 0.81p 0.83p 4279896
25/06/2021 0.83p 0.85p 0.76p 0.78p 9591806
24/06/2021 0.83p 0.85p 0.80p 0.83p 2624109
23/06/2021 0.81p 0.82p 0.80p 0.81p 3001892
22/06/2021 0.83p 0.85p 0.76p 0.81p 9866227
21/06/2021 0.83p 0.83p 0.80p 0.83p 3363878
18/06/2021 0.83p 0.84p 0.80p 0.83p 3121964
17/06/2021 0.83p 0.84p 0.81p 0.83p 4346136
16/06/2021 0.83p 0.85p 0.81p 0.83p 304458
15/06/2021 0.83p 0.85p 0.80p 0.83p 9859970
14/06/2021 0.85p 0.88p 0.80p 0.83p 11260589
11/06/2021 0.88p 0.90p 0.80p 0.85p 20952508
10/06/2021 0.82p 0.95p 0.82p 0.88p 21523204
09/06/2021 0.83p 0.85p 0.80p 0.81p 16265850
08/06/2021 0.88p 0.90p 0.82p 0.83p 4008419
07/06/2021 0.88p 0.89p 0.82p 0.88p 2111120
04/06/2021 0.88p 0.90p 0.85p 0.88p 1348674
03/06/2021 0.93p 0.95p 0.85p 0.88p 7482228
02/06/2021 0.93p 0.94p 0.90p 0.93p 3472723
01/06/2021 0.88p 0.93p 0.87p 0.93p 4286414
31/05/2021 0.88p 0.90p 0.86p 0.88p 1788187
28/05/2021 0.88p 0.90p 0.86p 0.88p 1788187
27/05/2021 0.88p 0.90p 0.86p 0.88p 5012597
26/05/2021 0.88p 0.90p 0.80p 0.88p 15282700
25/05/2021 0.88p 0.91p 0.83p 0.88p 8060749
24/05/2021 0.93p 0.95p 0.85p 0.88p 6684564
21/05/2021 0.93p 0.94p 0.87p 0.93p 5825874
20/05/2021 0.95p 0.95p 0.87p 0.93p 6591154
19/05/2021 1.08p 1.10p 0.92p 0.95p 21229540
18/05/2021 0.95p 1.05p 0.93p 1.00p 26535184
17/05/2021 0.95p 1.05p 0.90p 0.95p 19952088
14/05/2021 0.83p 1.00p 0.80p 0.95p 43825616
13/05/2021 0.83p 0.83p 0.80p 0.83p 19244094
12/05/2021 0.80p 0.90p 0.79p 0.83p 15587019
11/05/2021 0.78p 0.85p 0.75p 0.80p 23369756
10/05/2021 0.78p 0.80p 0.75p 0.78p 13690100
07/05/2021 0.78p 0.79p 0.70p 0.78p 45165420
06/05/2021 0.73p 0.80p 0.70p 0.78p 41942040
05/05/2021 0.88p 0.89p 0.85p 0.88p 635864
04/05/2021 0.83p 0.90p 0.80p 0.88p 4771272
03/05/2021 0.83p 0.85p 0.82p 0.83p 1739905
30/04/2021 0.83p 0.85p 0.82p 0.83p 1739905
29/04/2021 0.88p 0.90p 0.80p 0.83p 1502076
28/04/2021 0.88p 0.88p 0.85p 0.88p 1106535
27/04/2021 0.88p 0.95p 0.85p 0.88p 652916
26/04/2021 0.88p 0.89p 0.85p 0.88p 4337100
23/04/2021 0.93p 0.95p 0.85p 0.88p 4058875
22/04/2021 0.88p 0.90p 0.88p 0.88p 806012
21/04/2021 0.88p 0.90p 0.85p 0.88p 1122688
20/04/2021 0.90p 0.95p 0.85p 0.88p 6788227
19/04/2021 0.88p 0.92p 0.85p 0.90p 4406281
16/04/2021 0.88p 0.90p 0.85p 0.88p 2396032
15/04/2021 0.90p 0.97p 0.87p 0.90p 7370300
14/04/2021 0.90p 0.95p 0.88p 0.90p 14770118
13/04/2021 0.88p 0.90p 0.83p 0.88p 682351
12/04/2021 0.88p 0.90p 0.85p 0.88p 1432286
09/04/2021 0.88p 0.90p 0.85p 0.88p 2755000
08/04/2021 0.93p 0.95p 0.80p 0.88p 12457074
07/04/2021 0.85p 0.90p 0.80p 0.83p 10281161
06/04/2021 0.83p 0.90p 0.80p 0.85p 4999308
05/04/2021 0.78p 0.85p 0.75p 0.84p 7819526
02/04/2021 0.78p 0.85p 0.75p 0.84p 7819526
01/04/2021 0.78p 0.85p 0.75p 0.84p 7819526
31/03/2021 0.83p 0.85p 0.75p 0.78p 13826207
30/03/2021 0.78p 0.81p 0.78p 0.78p 2071896
29/03/2021 0.78p 0.89p 0.75p 0.78p 23353598
26/03/2021 0.83p 0.85p 0.80p 0.83p 2040122
25/03/2021 0.83p 0.85p 0.80p 0.83p 6079296
24/03/2021 0.83p 0.85p 0.80p 0.83p 4431723
23/03/2021 0.88p 0.90p 0.80p 0.83p 14278147
22/03/2021 0.93p 0.95p 0.85p 0.85p 4117096
19/03/2021 0.93p 0.95p 0.85p 0.90p 6900001
18/03/2021 0.88p 0.95p 0.85p 0.93p 9487567
17/03/2021 0.88p 0.90p 0.86p 0.88p 2186790
16/03/2021 0.85p 0.90p 0.81p 0.88p 7221574
15/03/2021 0.88p 0.90p 0.80p 0.85p 15766170
12/03/2021 0.93p 0.95p 0.85p 0.90p 8733357
11/03/2021 0.93p 0.96p 0.90p 0.93p 11797790
10/03/2021 1.00p 1.05p 0.90p 0.93p 9953084
09/03/2021 1.03p 1.03p 1.00p 1.03p 49854
08/03/2021 1.03p 1.03p 0.96p 1.03p 1612568
05/03/2021 1.03p 1.03p 1.00p 1.03p 2341562
04/03/2021 1.03p 1.05p 1.01p 1.03p 1516574
03/03/2021 1.03p 1.05p 1.00p 1.03p 4388817
02/03/2021 1.03p 1.03p 1.00p 1.03p 1938911
01/03/2021 1.03p 1.04p 1.00p 1.03p 2065619
26/02/2021 1.00p 1.05p 1.00p 1.03p 1969995
25/02/2021 1.00p 1.02p 0.98p 1.00p 428822
24/02/2021 0.98p 1.05p 0.95p 1.00p 1186255
23/02/2021 1.03p 1.05p 0.95p 0.98p 5993965
22/02/2021 1.03p 1.05p 0.98p 1.03p 3647290
19/02/2021 1.05p 1.07p 1.00p 1.03p 3152181
18/02/2021 1.03p 1.10p 1.00p 1.05p 4825723
17/02/2021 1.08p 1.15p 1.00p 1.05p 7467849
16/02/2021 1.15p 1.15p 1.05p 1.08p 11003319
15/02/2021 1.23p 1.25p 1.10p 1.15p 9190426
12/02/2021 1.23p 1.24p 1.20p 1.23p 3614189
11/02/2021 1.23p 1.27p 1.15p 1.23p 8464326
10/02/2021 1.33p 1.36p 1.20p 1.23p 2566800
09/02/2021 1.33p 1.35p 1.25p 1.33p 3413037
08/02/2021 1.30p 1.35p 1.30p 1.30p 5641200
05/02/2021 1.28p 1.35p 1.20p 1.30p 11026947
04/02/2021 1.23p 1.30p 1.15p 1.28p 6821382
03/02/2021 1.13p 1.25p 1.10p 1.23p 22344096
02/02/2021 1.23p 1.25p 1.10p 1.13p 16036604
01/02/2021 1.28p 1.40p 1.20p 1.23p 19434820
29/01/2021 1.08p 1.70p 1.00p 1.30p 194126768
28/01/2021 1.03p 1.05p 0.95p 1.03p 16331446
27/01/2021 1.08p 1.10p 1.00p 1.03p 4228458
26/01/2021 1.03p 1.10p 1.00p 1.10p 11797721
25/01/2021 1.08p 1.10p 1.00p 1.05p 3930099
22/01/2021 1.08p 1.13p 1.00p 1.08p 3803219
21/01/2021 1.08p 1.13p 1.05p 1.08p 1768442
20/01/2021 1.08p 1.15p 1.05p 1.08p 2257642
19/01/2021 1.15p 1.20p 1.06p 1.08p 2852527
18/01/2021 0.98p 1.29p 0.95p 1.15p 19283158

*Close Price adjusted for both dividends and splits