Red Rock Resources (RRR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Red Rock Resources

Date Open High Low Close* Volume
06/08/2012 50.00p 52.50p 46.53p 48.12p 39959
03/08/2012 48.75p 48.75p 46.25p 47.50p 38475
02/08/2012 50.00p 53.50p 46.55p 50.00p 91278
01/08/2012 47.87p 49.75p 47.87p 48.75p 26342
31/07/2012 45.00p 51.25p 45.00p 48.75p 65034
30/07/2012 48.75p 51.00p 47.50p 48.75p 48315
27/07/2012 47.50p 50.00p 43.12p 46.25p 67526
26/07/2012 43.27p 47.50p 42.75p 43.75p 45312
25/07/2012 43.75p 47.25p 41.75p 42.75p 62257
24/07/2012 42.50p 46.96p 41.50p 43.12p 168388
23/07/2012 43.75p 49.50p 43.00p 48.75p 52790
20/07/2012 47.50p 50.00p 45.00p 48.12p 42590
19/07/2012 50.00p 51.87p 47.50p 49.38p 64249
18/07/2012 50.00p 55.00p 48.12p 50.63p 245303
17/07/2012 47.50p 51.87p 44.38p 46.25p 118842
16/07/2012 45.00p 48.50p 43.75p 45.00p 93239
13/07/2012 46.25p 51.25p 45.38p 47.50p 29421
12/07/2012 47.00p 49.47p 47.00p 48.37p 27480
11/07/2012 46.25p 51.25p 43.12p 48.12p 99337
10/07/2012 45.62p 46.25p 43.78p 45.12p 50675
09/07/2012 43.25p 46.25p 43.25p 45.00p 22943
06/07/2012 42.50p 48.50p 42.50p 45.62p 61593
05/07/2012 45.25p 48.10p 43.75p 46.25p 48468
04/07/2012 46.75p 50.00p 44.50p 46.25p 91948
03/07/2012 42.50p 46.20p 39.00p 43.75p 178034
02/07/2012 45.00p 46.70p 43.12p 46.25p 150425
29/06/2012 45.00p 48.75p 42.87p 46.88p 76286
28/06/2012 48.75p 52.50p 45.00p 47.50p 72411
27/06/2012 48.35p 53.50p 47.50p 52.50p 42157
26/06/2012 48.75p 50.00p 43.75p 50.00p 47823
25/06/2012 50.55p 53.75p 48.75p 53.75p 22295
22/06/2012 50.00p 54.92p 48.75p 53.37p 78270
21/06/2012 53.75p 53.75p 48.75p 51.87p 3627
20/06/2012 50.00p 53.75p 50.00p 50.63p 65037
19/06/2012 50.00p 52.50p 48.12p 49.50p 28279
18/06/2012 52.50p 54.75p 49.00p 53.13p 37626
15/06/2012 52.50p 55.00p 48.68p 51.87p 67947
14/06/2012 52.50p 56.00p 49.31p 52.50p 149340
13/06/2012 47.50p 52.50p 44.00p 44.00p 29226
12/06/2012 57.50p 62.25p 47.50p 51.25p 179824
11/06/2012 58.75p 62.25p 57.75p 59.88p 107844
08/06/2012 56.25p 62.00p 50.00p 57.63p 493516
07/06/2012 45.00p 58.25p 45.00p 54.00p 479059
06/06/2012 42.50p 45.00p 39.00p 43.75p 41593
01/06/2012 40.00p 44.25p 37.50p 38.75p 195157
31/05/2012 43.75p 46.75p 42.50p 43.12p 113271
30/05/2012 47.50p 47.50p 44.13p 45.00p 59664
29/05/2012 45.00p 47.50p 45.00p 46.00p 57565
28/05/2012 46.25p 48.12p 45.00p 46.88p 63249
25/05/2012 47.50p 49.75p 46.25p 48.12p 26042
24/05/2012 46.25p 49.06p 46.25p 48.12p 39810
23/05/2012 46.25p 50.00p 43.75p 46.88p 117028
22/05/2012 47.50p 49.50p 45.65p 48.00p 84567
21/05/2012 50.00p 56.75p 45.15p 49.12p 171208
18/05/2012 46.50p 52.25p 43.88p 46.88p 187823
17/05/2012 50.00p 50.00p 43.75p 43.75p 133914
16/05/2012 49.75p 53.75p 46.25p 46.50p 252101
15/05/2012 50.00p 52.50p 46.25p 49.00p 167285
14/05/2012 50.00p 53.50p 48.75p 50.63p 120541
11/05/2012 50.00p 56.25p 50.00p 51.87p 92946
10/05/2012 51.75p 54.08p 49.18p 51.25p 250765
09/05/2012 52.50p 58.50p 50.00p 52.25p 246573
08/05/2012 55.00p 61.25p 51.25p 57.50p 134599
04/05/2012 57.75p 60.63p 55.00p 58.75p 76955
03/05/2012 62.50p 63.75p 57.75p 60.12p 39615
02/05/2012 55.00p 61.79p 55.00p 60.12p 93731
01/05/2012 58.75p 62.50p 56.87p 58.50p 88873
30/04/2012 58.75p 62.50p 55.77p 58.75p 40079
27/04/2012 62.50p 68.75p 55.75p 62.50p 307447
26/04/2012 56.50p 60.00p 53.75p 57.63p 202465
25/04/2012 57.50p 60.00p 53.75p 55.13p 198901
24/04/2012 54.25p 57.75p 54.03p 55.88p 157050
23/04/2012 54.25p 60.00p 54.25p 58.38p 193962
20/04/2012 54.50p 62.50p 54.00p 60.00p 193849
19/04/2012 54.00p 57.50p 54.00p 57.50p 75571
18/04/2012 55.00p 60.00p 54.00p 55.75p 194377
17/04/2012 57.75p 60.29p 55.00p 57.50p 130261
16/04/2012 59.00p 61.23p 54.00p 58.25p 134262
13/04/2012 62.48p 64.75p 59.00p 60.75p 107357
12/04/2012 67.50p 67.50p 58.75p 61.37p 126598
11/04/2012 61.25p 68.75p 57.75p 67.25p 156896
10/04/2012 60.00p 65.18p 56.25p 59.38p 137766
05/04/2012 61.25p 64.50p 55.15p 58.50p 115436
04/04/2012 60.00p 62.62p 58.00p 62.62p 133544
03/04/2012 60.37p 63.50p 58.03p 60.87p 51205
02/04/2012 60.00p 63.51p 54.36p 60.75p 136006
30/03/2012 62.50p 66.34p 57.50p 61.25p 151314
29/03/2012 57.25p 62.50p 57.00p 59.00p 158198
28/03/2012 57.50p 63.73p 53.75p 59.38p 499313
27/03/2012 57.50p 61.25p 56.00p 57.75p 327461
26/03/2012 61.25p 71.25p 60.00p 60.00p 239571
23/03/2012 63.75p 66.25p 61.50p 63.75p 136138
22/03/2012 62.50p 68.77p 61.25p 65.00p 209701
21/03/2012 63.75p 66.22p 60.25p 64.38p 201105
20/03/2012 63.75p 70.00p 63.00p 64.00p 214581
19/03/2012 62.50p 66.73p 62.50p 65.00p 173885
16/03/2012 66.25p 71.30p 63.28p 67.50p 155118
15/03/2012 67.50p 67.50p 62.53p 66.87p 160558
14/03/2012 65.00p 67.50p 62.87p 66.25p 102677
13/03/2012 65.00p 69.63p 61.50p 67.50p 459203
12/03/2012 65.00p 67.50p 62.50p 67.50p 270082
09/03/2012 65.00p 66.28p 63.75p 65.13p 398437
08/03/2012 65.00p 67.25p 64.98p 65.88p 123113
07/03/2012 66.50p 68.72p 65.51p 66.75p 218215
06/03/2012 70.00p 72.00p 65.00p 68.37p 187414
05/03/2012 70.00p 72.47p 68.20p 70.38p 285743
02/03/2012 68.75p 73.50p 67.50p 69.38p 109034
01/03/2012 67.50p 72.00p 67.12p 69.13p 312172
29/02/2012 72.50p 76.00p 65.00p 71.25p 605247
28/02/2012 75.00p 76.37p 67.50p 70.63p 802353
27/02/2012 78.75p 86.25p 73.85p 75.87p 289947
24/02/2012 72.50p 78.75p 69.75p 76.25p 281011
23/02/2012 68.75p 75.00p 66.43p 72.50p 335015
22/02/2012 70.00p 71.25p 68.12p 69.38p 141606
21/02/2012 72.50p 78.75p 69.03p 71.63p 550820
20/02/2012 66.25p 73.50p 64.38p 73.50p 648312
17/02/2012 67.50p 69.50p 66.25p 67.25p 479493
16/02/2012 67.00p 70.00p 66.28p 67.50p 322829
15/02/2012 68.75p 72.00p 67.62p 69.50p 390371
14/02/2012 72.50p 73.75p 68.25p 71.00p 246705
13/02/2012 72.50p 72.87p 67.77p 72.00p 428432
10/02/2012 71.25p 72.00p 70.00p 71.50p 367912
09/02/2012 72.50p 73.75p 68.05p 71.50p 295850
08/02/2012 71.25p 74.06p 70.00p 71.25p 282145
07/02/2012 73.75p 75.00p 68.75p 72.50p 296655
06/02/2012 73.75p 92.50p 72.50p 75.13p 613098
03/02/2012 73.25p 73.68p 67.50p 72.38p 300746
02/02/2012 75.25p 78.75p 72.55p 73.12p 187373
01/02/2012 75.00p 80.00p 70.00p 73.75p 395922
31/01/2012 74.50p 77.50p 73.44p 74.38p 182461
30/01/2012 74.00p 77.75p 72.03p 73.87p 193035
27/01/2012 71.25p 76.00p 70.00p 75.00p 159549
26/01/2012 71.25p 75.00p 66.83p 69.88p 447664
25/01/2012 78.75p 82.50p 71.25p 73.00p 358945
24/01/2012 80.50p 86.37p 76.75p 82.50p 382181
23/01/2012 70.50p 91.19p 66.50p 78.13p 1214357
20/01/2012 70.00p 71.25p 68.75p 70.50p 214854
19/01/2012 70.00p 71.56p 68.06p 70.75p 150774
18/01/2012 71.25p 71.25p 68.80p 69.25p 97625
17/01/2012 70.00p 72.78p 64.44p 70.50p 359949
16/01/2012 73.75p 75.00p 70.00p 72.50p 256618
13/01/2012 73.75p 77.00p 71.40p 75.00p 177247
12/01/2012 73.75p 76.25p 71.25p 73.75p 241761
11/01/2012 72.50p 75.98p 68.88p 75.00p 439107
10/01/2012 75.00p 77.50p 71.13p 73.75p 164727
09/01/2012 75.00p 81.25p 72.50p 76.25p 266536
06/01/2012 78.00p 79.21p 72.50p 75.00p 130119
05/01/2012 77.50p 80.00p 73.33p 76.25p 161534
04/01/2012 77.50p 79.57p 75.00p 79.50p 133130
03/01/2012 80.00p 87.50p 76.50p 78.25p 178121
30/12/2011 77.50p 80.34p 75.00p 79.25p 84865
29/12/2011 77.50p 79.50p 74.88p 76.75p 193747
28/12/2011 77.50p 80.88p 75.00p 76.88p 158615
23/12/2011 77.00p 79.41p 74.81p 78.00p 78818
22/12/2011 77.50p 80.00p 73.75p 76.00p 276507
21/12/2011 78.75p 78.75p 73.77p 74.50p 244573
20/12/2011 78.75p 88.75p 69.20p 77.25p 311839
19/12/2011 87.50p 92.50p 81.25p 82.87p 238122
16/12/2011 86.00p 107.50p 80.00p 89.00p 539671
15/12/2011 78.75p 85.00p 75.00p 83.00p 236703
14/12/2011 81.25p 85.00p 76.28p 80.00p 211727
13/12/2011 82.50p 88.86p 78.88p 83.00p 144115
12/12/2011 83.75p 90.38p 80.08p 90.38p 206648
09/12/2011 85.00p 92.32p 82.50p 82.50p 161193
08/12/2011 85.00p 89.25p 81.28p 87.50p 193138
07/12/2011 83.75p 87.50p 80.00p 85.00p 152161
06/12/2011 81.25p 90.00p 78.78p 85.00p 222469
05/12/2011 88.75p 98.56p 83.00p 90.00p 227070
02/12/2011 91.25p 94.45p 79.00p 90.50p 162551
01/12/2011 102.25p 103.98p 88.92p 91.25p 270469
30/11/2011 102.50p 110.57p 100.52p 105.00p 276485
29/11/2011 98.75p 117.25p 95.00p 104.25p 895507
28/11/2011 87.50p 87.50p 72.75p 82.50p 283816
25/11/2011 85.00p 93.75p 82.78p 88.75p 109734
24/11/2011 87.50p 92.20p 83.78p 88.75p 95540
23/11/2011 100.00p 100.00p 88.87p 90.00p 63396
22/11/2011 93.75p 100.00p 88.02p 100.00p 92053
21/11/2011 87.50p 105.00p 82.50p 96.25p 144297
18/11/2011 87.50p 93.50p 83.25p 93.00p 235444
17/11/2011 93.75p 101.00p 89.50p 95.00p 201906
16/11/2011 105.00p 107.47p 95.25p 97.50p 185350
15/11/2011 110.00p 110.00p 102.75p 107.88p 46306
14/11/2011 108.75p 112.50p 102.50p 112.25p 92588
11/11/2011 104.50p 111.00p 102.78p 108.75p 140716
10/11/2011 108.75p 111.75p 101.32p 107.00p 194346
09/11/2011 118.75p 122.50p 102.50p 110.25p 280863
08/11/2011 124.00p 125.65p 119.28p 121.25p 85446
07/11/2011 125.00p 129.75p 121.25p 121.25p 104437
04/11/2011 121.25p 130.00p 117.88p 128.13p 180323
03/11/2011 122.50p 123.15p 117.50p 121.25p 148067
02/11/2011 118.75p 121.25p 114.73p 116.25p 43730
01/11/2011 118.25p 125.50p 111.25p 115.00p 247661
31/10/2011 120.00p 125.50p 116.55p 121.38p 119665
28/10/2011 125.00p 127.50p 119.03p 122.62p 128500
27/10/2011 122.50p 132.25p 121.25p 124.25p 162272
26/10/2011 127.50p 132.00p 119.81p 124.25p 70071
25/10/2011 117.50p 129.32p 112.48p 121.00p 117316
24/10/2011 125.00p 125.00p 117.12p 121.25p 92773
21/10/2011 121.25p 135.00p 115.60p 122.50p 134930
20/10/2011 128.75p 128.75p 120.50p 127.50p 32498

*Close Price adjusted for both dividends and splits