Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Red Rock Resources (RRR) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/12/2014 | 3.00p | 3.23p | 3.00p | 3.13p | 242614 |
| 16/12/2014 | 2.75p | 3.00p | 2.63p | 3.00p | 174821 |
| 15/12/2014 | 3.50p | 3.50p | 2.75p | 2.75p | 406085 |
| 12/12/2014 | 3.00p | 3.38p | 2.76p | 3.38p | 604169 |
| 11/12/2014 | 3.38p | 3.42p | 2.61p | 3.00p | 573298 |
| 10/12/2014 | 3.88p | 3.94p | 3.25p | 3.38p | 294785 |
| 09/12/2014 | 3.75p | 4.12p | 3.74p | 3.88p | 402492 |
| 08/12/2014 | 3.63p | 3.88p | 3.54p | 3.75p | 376193 |
| 05/12/2014 | 3.88p | 3.88p | 3.38p | 3.63p | 541864 |
| 04/12/2014 | 4.25p | 4.25p | 3.75p | 3.88p | 358057 |
| 03/12/2014 | 4.38p | 4.38p | 4.08p | 4.25p | 451916 |
| 02/12/2014 | 4.50p | 4.61p | 4.25p | 4.38p | 202530 |
| 01/12/2014 | 4.50p | 4.55p | 4.31p | 4.50p | 42424 |
| 28/11/2014 | 4.50p | 4.75p | 4.46p | 4.50p | 285104 |
| 27/11/2014 | 4.50p | 4.65p | 4.43p | 4.50p | 141541 |
| 26/11/2014 | 4.50p | 4.57p | 4.39p | 4.50p | 38961 |
| 25/11/2014 | 4.63p | 4.70p | 4.36p | 4.50p | 599694 |
| 24/11/2014 | 4.88p | 4.92p | 4.54p | 4.63p | 244820 |
| 21/11/2014 | 4.38p | 6.75p | 4.38p | 4.88p | 5114887 |
| 20/11/2014 | 4.50p | 4.54p | 4.25p | 4.38p | 655403 |
| 19/11/2014 | 4.50p | 5.10p | 4.26p | 4.50p | 477662 |
| 18/11/2014 | 4.50p | 4.50p | 4.33p | 4.50p | 345454 |
| 17/11/2014 | 4.63p | 4.92p | 4.50p | 4.50p | 455232 |
| 14/11/2014 | 4.92p | 4.92p | 4.51p | 4.63p | 313114 |
| 13/11/2014 | 4.25p | 5.80p | 4.06p | 4.75p | 1544305 |
| 12/11/2014 | 4.25p | 4.36p | 4.14p | 4.25p | 107911 |
| 11/11/2014 | 4.25p | 4.43p | 4.15p | 4.25p | 71347 |
| 10/11/2014 | 4.13p | 4.98p | 4.05p | 4.25p | 153518 |
| 07/11/2014 | 4.25p | 4.25p | 4.00p | 4.13p | 495474 |
| 06/11/2014 | 4.38p | 4.38p | 4.00p | 4.25p | 460562 |
| 05/11/2014 | 4.38p | 4.39p | 4.03p | 4.38p | 201827 |
| 04/11/2014 | 4.38p | 4.50p | 4.27p | 4.38p | 136150 |
| 03/11/2014 | 4.38p | 4.69p | 4.25p | 4.38p | 337493 |
| 31/10/2014 | 4.38p | 4.52p | 4.25p | 4.38p | 385354 |
| 30/10/2014 | 4.50p | 4.50p | 4.25p | 4.38p | 215184 |
| 29/10/2014 | 4.75p | 5.00p | 4.31p | 4.50p | 150997 |
| 28/10/2014 | 5.00p | 5.00p | 4.51p | 4.75p | 312268 |
| 27/10/2014 | 4.75p | 5.35p | 4.75p | 5.13p | 424448 |
| 24/10/2014 | 4.50p | 5.00p | 4.35p | 4.75p | 479769 |
| 23/10/2014 | 4.50p | 4.60p | 4.33p | 4.50p | 93853 |
| 22/10/2014 | 4.50p | 4.75p | 4.25p | 4.50p | 159619 |
| 21/10/2014 | 4.50p | 4.55p | 4.25p | 4.50p | 253294 |
| 20/10/2014 | 4.88p | 4.88p | 4.30p | 4.50p | 205223 |
| 17/10/2014 | 4.25p | 4.88p | 4.25p | 4.88p | 793464 |
| 16/10/2014 | 4.50p | 4.80p | 4.25p | 4.25p | 155751 |
| 15/10/2014 | 4.75p | 4.75p | 4.00p | 4.38p | 391359 |
| 14/10/2014 | 4.75p | 4.98p | 4.51p | 4.75p | 180332 |
| 13/10/2014 | 5.13p | 5.13p | 4.51p | 4.75p | 420209 |
| 10/10/2014 | 5.25p | 5.28p | 5.00p | 5.13p | 471869 |
| 09/10/2014 | 5.25p | 5.40p | 5.15p | 5.25p | 182402 |
| 08/10/2014 | 5.13p | 5.62p | 5.00p | 5.25p | 1325606 |
| 07/10/2014 | 5.13p | 5.25p | 4.85p | 5.13p | 926104 |
| 06/10/2014 | 5.13p | 5.25p | 5.04p | 5.13p | 119605 |
| 03/10/2014 | 5.13p | 5.25p | 5.00p | 5.13p | 872888 |
| 02/10/2014 | 5.13p | 5.25p | 4.80p | 4.88p | 1505153 |
| 01/10/2014 | 5.25p | 5.25p | 5.05p | 5.13p | 265673 |
| 30/09/2014 | 5.13p | 5.25p | 5.00p | 5.13p | 194113 |
| 29/09/2014 | 5.38p | 5.49p | 5.06p | 5.13p | 420539 |
| 26/09/2014 | 5.25p | 5.40p | 5.15p | 5.25p | 1243479 |
| 25/09/2014 | 5.50p | 5.63p | 5.00p | 5.25p | 1557480 |
| 24/09/2014 | 5.38p | 5.50p | 5.28p | 5.38p | 290770 |
| 23/09/2014 | 5.38p | 5.68p | 5.33p | 5.38p | 527862 |
| 22/09/2014 | 5.63p | 5.63p | 5.28p | 5.38p | 410344 |
| 19/09/2014 | 5.75p | 5.78p | 5.25p | 5.63p | 877822 |
| 18/09/2014 | 5.50p | 5.75p | 5.02p | 5.75p | 356220 |
| 17/09/2014 | 6.00p | 6.00p | 5.04p | 5.63p | 280691 |
| 16/09/2014 | 6.50p | 6.50p | 5.66p | 6.00p | 135194 |
| 15/09/2014 | 6.38p | 6.70p | 6.00p | 6.50p | 596988 |
| 12/09/2014 | 5.38p | 7.45p | 5.00p | 6.13p | 1689569 |
| 11/09/2014 | 5.75p | 5.75p | 5.25p | 5.38p | 445864 |
| 10/09/2014 | 5.88p | 5.88p | 5.50p | 5.75p | 102539 |
| 09/09/2014 | 5.88p | 6.18p | 5.50p | 5.88p | 140593 |
| 08/09/2014 | 5.63p | 6.50p | 5.52p | 5.88p | 653878 |
| 05/09/2014 | 5.63p | 5.75p | 5.50p | 5.63p | 373695 |
| 04/09/2014 | 5.63p | 5.70p | 5.50p | 5.63p | 146116 |
| 03/09/2014 | 5.50p | 5.75p | 5.48p | 5.63p | 588141 |
| 02/09/2014 | 5.38p | 5.60p | 5.30p | 5.50p | 870976 |
| 01/09/2014 | 5.75p | 5.80p | 5.28p | 5.50p | 3107358 |
| 29/08/2014 | 6.25p | 6.25p | 5.75p | 5.75p | 1061821 |
| 28/08/2014 | 5.50p | 6.50p | 5.50p | 6.13p | 1259842 |
| 27/08/2014 | 5.50p | 5.70p | 5.26p | 5.50p | 363194 |
| 26/08/2014 | 5.63p | 5.85p | 5.28p | 5.50p | 602600 |
| 22/08/2014 | 5.88p | 5.88p | 5.38p | 5.63p | 367003 |
| 21/08/2014 | 6.00p | 6.00p | 5.75p | 5.88p | 303764 |
| 20/08/2014 | 5.75p | 6.00p | 5.65p | 5.88p | 1025706 |
| 19/08/2014 | 6.00p | 6.00p | 5.53p | 5.63p | 807482 |
| 18/08/2014 | 5.88p | 6.25p | 5.50p | 6.00p | 779348 |
| 15/08/2014 | 6.00p | 6.25p | 5.75p | 5.88p | 413958 |
| 14/08/2014 | 6.25p | 6.35p | 5.78p | 6.00p | 153330 |
| 13/08/2014 | 6.25p | 6.35p | 5.80p | 6.25p | 92083 |
| 12/08/2014 | 6.25p | 6.25p | 5.80p | 6.25p | 78229 |
| 11/08/2014 | 6.50p | 6.50p | 6.08p | 6.25p | 129151 |
| 08/08/2014 | 6.75p | 6.85p | 6.35p | 6.50p | 146535 |
| 07/08/2014 | 6.38p | 7.27p | 6.33p | 6.75p | 782956 |
| 06/08/2014 | 6.00p | 6.31p | 5.83p | 6.25p | 389135 |
| 05/08/2014 | 6.13p | 6.13p | 5.75p | 6.00p | 582457 |
| 04/08/2014 | 6.50p | 6.50p | 5.76p | 6.13p | 313778 |
| 01/08/2014 | 6.75p | 7.20p | 6.00p | 6.50p | 449380 |
| 31/07/2014 | 6.38p | 7.50p | 6.08p | 6.75p | 540435 |
| 30/07/2014 | 6.25p | 7.07p | 6.05p | 6.50p | 466749 |
| 29/07/2014 | 6.38p | 6.42p | 6.03p | 6.25p | 316011 |
| 28/07/2014 | 6.50p | 6.75p | 6.28p | 6.38p | 220080 |
| 25/07/2014 | 6.50p | 6.66p | 6.31p | 6.50p | 158396 |
| 24/07/2014 | 6.50p | 6.65p | 6.25p | 6.50p | 200227 |
| 23/07/2014 | 6.50p | 6.65p | 6.25p | 6.50p | 123152 |
| 22/07/2014 | 6.38p | 6.75p | 5.90p | 6.50p | 411262 |
| 21/07/2014 | 7.25p | 7.25p | 6.00p | 6.38p | 1033018 |
| 18/07/2014 | 7.25p | 7.40p | 6.25p | 7.00p | 639058 |
| 17/07/2014 | 7.00p | 7.25p | 6.25p | 7.25p | 93704 |
| 16/07/2014 | 6.88p | 7.85p | 6.26p | 7.00p | 935717 |
| 15/07/2014 | 6.38p | 7.43p | 6.26p | 6.88p | 1719219 |
| 14/07/2014 | 6.50p | 6.55p | 6.25p | 6.38p | 651999 |
| 11/07/2014 | 6.50p | 6.62p | 6.28p | 6.50p | 375477 |
| 10/07/2014 | 6.50p | 6.70p | 6.26p | 6.50p | 328198 |
| 09/07/2014 | 6.50p | 6.72p | 6.30p | 6.50p | 102733 |
| 08/07/2014 | 6.38p | 6.85p | 6.38p | 6.50p | 317121 |
| 07/07/2014 | 6.50p | 6.75p | 6.03p | 6.38p | 475097 |
| 04/07/2014 | 6.75p | 6.75p | 6.25p | 6.50p | 398751 |
| 03/07/2014 | 6.75p | 7.00p | 6.50p | 6.63p | 165368 |
| 02/07/2014 | 6.88p | 7.10p | 6.50p | 6.75p | 709318 |
| 01/07/2014 | 7.00p | 7.35p | 6.50p | 6.88p | 61533 |
| 30/06/2014 | 7.25p | 7.30p | 6.52p | 6.88p | 140411 |
| 27/06/2014 | 7.63p | 7.65p | 6.88p | 7.25p | 262222 |
| 26/06/2014 | 7.50p | 7.93p | 7.23p | 7.63p | 584498 |
| 25/06/2014 | 7.50p | 7.75p | 7.03p | 7.50p | 154090 |
| 24/06/2014 | 7.38p | 7.75p | 6.85p | 7.50p | 349524 |
| 23/06/2014 | 7.75p | 7.88p | 6.83p | 7.38p | 322963 |
| 20/06/2014 | 7.38p | 7.88p | 6.80p | 7.75p | 277168 |
| 19/06/2014 | 7.00p | 7.88p | 6.75p | 7.38p | 342081 |
| 18/06/2014 | 7.00p | 7.50p | 6.85p | 7.00p | 307804 |
| 17/06/2014 | 6.88p | 7.48p | 6.80p | 7.00p | 277957 |
| 16/06/2014 | 7.50p | 7.73p | 6.40p | 6.88p | 301768 |
| 13/06/2014 | 8.50p | 8.67p | 7.01p | 7.50p | 616109 |
| 12/06/2014 | 9.00p | 9.50p | 8.32p | 8.50p | 588729 |
| 11/06/2014 | 8.88p | 9.50p | 8.00p | 9.00p | 2168390 |
| 10/06/2014 | 7.50p | 10.88p | 7.28p | 8.88p | 3728419 |
| 09/06/2014 | 7.13p | 8.24p | 6.75p | 7.50p | 3385704 |
| 06/06/2014 | 6.13p | 7.79p | 5.75p | 7.50p | 2357806 |
| 05/06/2014 | 5.88p | 6.10p | 5.50p | 5.75p | 430995 |
| 04/06/2014 | 5.63p | 5.88p | 5.50p | 5.88p | 276235 |
| 03/06/2014 | 5.88p | 5.97p | 5.50p | 5.63p | 452581 |
| 02/06/2014 | 6.38p | 6.47p | 5.75p | 5.88p | 601587 |
| 30/05/2014 | 5.75p | 6.88p | 5.53p | 6.38p | 1616878 |
| 29/05/2014 | 6.00p | 6.48p | 5.46p | 5.75p | 959172 |
| 28/05/2014 | 6.13p | 6.13p | 5.80p | 6.00p | 322826 |
| 27/05/2014 | 6.25p | 6.50p | 6.00p | 6.13p | 149851 |
| 23/05/2014 | 6.00p | 6.50p | 5.28p | 6.25p | 1073197 |
| 22/05/2014 | 6.13p | 6.35p | 5.81p | 6.00p | 378430 |
| 21/05/2014 | 6.38p | 6.38p | 6.13p | 6.13p | 69755 |
| 20/05/2014 | 6.63p | 6.63p | 6.25p | 6.38p | 132859 |
| 19/05/2014 | 6.75p | 6.75p | 6.25p | 6.63p | 104899 |
| 16/05/2014 | 6.75p | 6.75p | 6.50p | 6.75p | 50464 |
| 15/05/2014 | 6.88p | 6.88p | 6.51p | 6.75p | 303344 |
| 14/05/2014 | 7.00p | 7.07p | 6.63p | 6.88p | 375454 |
| 13/05/2014 | 7.00p | 7.81p | 6.63p | 6.88p | 1665246 |
| 12/05/2014 | 7.00p | 7.35p | 6.50p | 6.63p | 421503 |
| 09/05/2014 | 6.88p | 7.21p | 6.65p | 6.88p | 219140 |
| 08/05/2014 | 7.13p | 7.35p | 6.76p | 6.88p | 741195 |
| 07/05/2014 | 7.38p | 7.49p | 6.50p | 7.13p | 608130 |
| 06/05/2014 | 7.88p | 7.88p | 7.00p | 7.38p | 267024 |
| 02/05/2014 | 8.25p | 8.25p | 7.50p | 7.75p | 580521 |
| 01/05/2014 | 8.13p | 8.43p | 7.79p | 8.25p | 308156 |
| 30/04/2014 | 8.00p | 8.50p | 8.00p | 8.13p | 562759 |
| 29/04/2014 | 8.63p | 8.95p | 7.50p | 8.00p | 557242 |
| 28/04/2014 | 8.88p | 9.20p | 8.53p | 8.63p | 451945 |
| 25/04/2014 | 8.25p | 9.24p | 8.25p | 8.88p | 531665 |
| 24/04/2014 | 8.13p | 8.50p | 8.13p | 8.25p | 204498 |
| 23/04/2014 | 8.50p | 8.55p | 7.76p | 8.38p | 841905 |
| 22/04/2014 | 8.50p | 8.60p | 8.25p | 8.50p | 104708 |
| 17/04/2014 | 8.50p | 8.61p | 8.30p | 8.50p | 156922 |
| 16/04/2014 | 8.88p | 8.88p | 8.25p | 8.50p | 96866 |
| 15/04/2014 | 8.88p | 9.10p | 8.66p | 8.88p | 159962 |
| 14/04/2014 | 9.13p | 9.25p | 8.50p | 8.88p | 656161 |
| 11/04/2014 | 9.25p | 9.30p | 9.00p | 9.13p | 95757 |
| 10/04/2014 | 9.00p | 10.00p | 8.75p | 9.25p | 261129 |
| 09/04/2014 | 8.88p | 9.50p | 8.80p | 9.00p | 214431 |
| 08/04/2014 | 8.75p | 9.36p | 8.50p | 8.88p | 260153 |
| 07/04/2014 | 9.75p | 9.75p | 8.50p | 8.75p | 747112 |
| 04/04/2014 | 8.38p | 9.63p | 8.26p | 9.38p | 1260232 |
| 03/04/2014 | 8.75p | 8.75p | 7.91p | 8.38p | 691552 |
| 02/04/2014 | 9.00p | 9.12p | 8.52p | 8.75p | 542201 |
| 01/04/2014 | 9.38p | 9.58p | 8.75p | 9.00p | 312444 |
| 31/03/2014 | 10.38p | 10.38p | 8.80p | 9.38p | 203857 |
| 28/03/2014 | 10.63p | 10.88p | 10.00p | 10.25p | 385908 |
| 27/03/2014 | 10.38p | 10.93p | 10.28p | 10.63p | 179121 |
| 26/03/2014 | 10.50p | 15.34p | 10.00p | 10.38p | 259665 |
| 25/03/2014 | 10.25p | 10.63p | 10.25p | 10.63p | 228682 |
| 24/03/2014 | 10.13p | 10.99p | 10.00p | 10.25p | 216583 |
| 21/03/2014 | 9.88p | 10.38p | 9.75p | 10.13p | 123962 |
| 20/03/2014 | 9.63p | 10.10p | 9.50p | 9.88p | 108052 |
| 19/03/2014 | 9.25p | 11.00p | 9.17p | 9.63p | 396076 |
| 18/03/2014 | 10.00p | 10.10p | 8.00p | 9.13p | 297503 |
| 17/03/2014 | 9.88p | 10.35p | 9.57p | 10.00p | 229137 |
| 14/03/2014 | 9.88p | 10.25p | 9.50p | 9.88p | 194487 |
| 13/03/2014 | 9.88p | 10.23p | 9.38p | 9.88p | 62626 |
| 12/03/2014 | 9.25p | 10.47p | 8.76p | 10.00p | 304135 |
| 11/03/2014 | 10.25p | 10.50p | 8.95p | 9.25p | 223669 |
| 10/03/2014 | 10.50p | 10.75p | 10.15p | 10.25p | 309009 |
| 07/03/2014 | 10.13p | 11.00p | 9.76p | 10.50p | 225295 |
| 06/03/2014 | 10.63p | 10.70p | 9.00p | 10.13p | 137112 |
*Close Price adjusted for both dividends and splits