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
19/10/2011 125.98p 126.22p 120.36p 124.37p 40608
18/10/2011 125.00p 132.10p 117.77p 126.00p 64025
17/10/2011 125.00p 135.00p 121.53p 127.50p 99488
14/10/2011 130.00p 137.25p 116.25p 126.87p 97356
13/10/2011 131.25p 136.25p 114.94p 125.00p 182917
12/10/2011 134.75p 149.88p 132.62p 133.75p 78042
11/10/2011 141.25p 150.00p 133.75p 138.13p 55910
10/10/2011 142.50p 149.04p 135.00p 143.12p 70186
07/10/2011 137.50p 145.00p 134.22p 140.00p 43986
06/10/2011 132.50p 144.95p 130.25p 142.50p 112793
05/10/2011 131.25p 132.50p 121.50p 131.25p 68722
04/10/2011 118.75p 131.02p 110.25p 121.00p 189994
03/10/2011 125.00p 130.00p 120.00p 125.00p 59157
30/09/2011 135.00p 140.00p 123.56p 132.50p 115854
29/09/2011 125.00p 136.25p 119.28p 136.25p 128214
28/09/2011 124.00p 128.75p 117.75p 122.75p 74645
27/09/2011 130.00p 130.75p 122.53p 127.25p 52454
26/09/2011 120.00p 131.25p 113.31p 124.37p 194011
23/09/2011 127.50p 137.50p 120.00p 120.00p 136209
22/09/2011 128.75p 137.50p 125.78p 126.25p 100617
21/09/2011 141.25p 141.25p 131.25p 133.75p 87674
20/09/2011 137.50p 160.00p 133.95p 137.25p 89617
19/09/2011 137.50p 144.38p 133.75p 133.75p 54746
16/09/2011 143.75p 150.00p 137.52p 138.00p 43061
15/09/2011 150.00p 152.25p 138.13p 147.50p 52337
14/09/2011 132.50p 142.50p 132.50p 141.00p 141278
13/09/2011 143.75p 151.87p 133.75p 138.75p 124860
12/09/2011 143.75p 151.87p 133.75p 135.00p 102219
09/09/2011 152.50p 155.00p 138.06p 151.87p 90040
08/09/2011 156.25p 161.13p 147.50p 151.87p 57434
07/09/2011 150.00p 154.75p 145.00p 151.13p 118283
06/09/2011 158.00p 162.50p 146.82p 150.00p 239989
05/09/2011 170.00p 176.72p 156.48p 158.00p 226495
02/09/2011 162.50p 172.25p 157.50p 163.50p 216328
01/09/2011 162.50p 170.62p 161.25p 166.50p 39071
31/08/2011 160.75p 173.75p 155.03p 164.00p 188824
30/08/2011 173.75p 175.00p 160.00p 166.50p 90945
26/08/2011 157.50p 174.80p 155.00p 160.00p 153823
25/08/2011 172.75p 174.50p 157.50p 157.50p 39753
24/08/2011 178.75p 178.75p 161.75p 174.50p 52984
23/08/2011 173.75p 182.75p 160.10p 175.00p 78786
22/08/2011 155.25p 179.18p 152.31p 173.25p 99294
19/08/2011 171.40p 174.36p 155.00p 155.00p 30432
18/08/2011 184.75p 187.34p 156.25p 162.75p 119228
17/08/2011 167.25p 183.00p 163.50p 176.25p 164397
16/08/2011 161.75p 175.00p 147.50p 163.50p 129042
15/08/2011 162.50p 166.08p 153.02p 159.00p 50010
12/08/2011 158.75p 168.75p 149.25p 163.25p 77937
11/08/2011 161.25p 168.75p 133.75p 149.25p 70058
10/08/2011 152.50p 163.90p 138.92p 140.00p 161166
09/08/2011 133.75p 161.00p 130.00p 147.00p 146619
08/08/2011 150.00p 156.25p 133.68p 154.50p 184603
05/08/2011 137.50p 157.25p 120.00p 152.50p 270891
04/08/2011 167.25p 175.00p 141.25p 142.50p 228191
03/08/2011 157.50p 174.80p 146.25p 147.50p 109686
02/08/2011 175.00p 179.50p 165.13p 171.25p 140086
01/08/2011 181.25p 187.50p 168.95p 173.75p 152530
29/07/2011 155.00p 187.25p 145.50p 183.25p 385774
28/07/2011 150.00p 154.50p 140.25p 150.50p 100769
27/07/2011 150.00p 160.00p 140.00p 148.00p 135324
26/07/2011 152.50p 162.50p 147.80p 152.50p 70644
25/07/2011 150.25p 175.30p 148.59p 155.62p 71415
22/07/2011 157.50p 165.13p 150.00p 152.50p 61602
21/07/2011 163.75p 168.75p 152.75p 161.50p 133744
20/07/2011 166.25p 172.30p 163.94p 165.00p 65893
19/07/2011 176.25p 176.43p 165.00p 171.88p 64543
18/07/2011 175.00p 185.25p 168.30p 175.50p 117793
15/07/2011 170.50p 185.25p 169.84p 172.50p 97277
14/07/2011 183.75p 185.38p 175.00p 175.00p 47153
13/07/2011 177.50p 184.37p 175.00p 180.00p 35160
12/07/2011 178.75p 184.92p 170.00p 182.50p 137668
11/07/2011 180.00p 193.37p 180.00p 182.50p 90718
08/07/2011 216.25p 216.25p 181.25p 182.25p 307510
07/07/2011 193.75p 212.75p 187.60p 202.50p 163673
06/07/2011 204.50p 218.75p 190.50p 194.00p 253117
05/07/2011 166.00p 206.50p 161.67p 200.00p 525008
04/07/2011 162.50p 174.40p 157.50p 166.00p 155884
01/07/2011 162.50p 174.00p 157.00p 163.13p 358494
30/06/2011 157.50p 161.75p 152.75p 161.75p 200103
29/06/2011 145.25p 160.00p 130.27p 157.50p 214279
28/06/2011 152.50p 156.25p 145.47p 153.75p 106127
27/06/2011 155.75p 162.50p 143.75p 146.75p 200777
24/06/2011 150.00p 162.50p 150.00p 159.50p 176466
23/06/2011 166.25p 180.00p 150.52p 152.75p 405411
22/06/2011 172.50p 186.00p 166.06p 171.25p 124223
21/06/2011 178.75p 182.50p 170.25p 172.50p 101225
20/06/2011 180.00p 188.25p 167.75p 169.50p 75961
17/06/2011 197.00p 197.25p 175.00p 176.75p 92054
16/06/2011 175.00p 200.00p 167.50p 188.50p 170324
15/06/2011 185.00p 193.75p 180.00p 186.00p 104672
14/06/2011 191.25p 207.50p 182.75p 190.00p 69120
13/06/2011 191.00p 200.00p 184.75p 186.00p 76410
10/06/2011 191.25p 203.25p 185.98p 191.00p 82748
09/06/2011 194.00p 203.49p 182.75p 188.25p 197966
08/06/2011 202.50p 211.25p 193.75p 201.00p 104270
07/06/2011 205.00p 212.25p 196.25p 203.25p 97361
06/06/2011 225.00p 225.00p 205.00p 210.00p 138452
03/06/2011 212.50p 219.25p 205.00p 210.75p 91087
02/06/2011 216.25p 230.00p 200.00p 201.75p 241087
01/06/2011 200.00p 231.25p 200.00p 230.00p 305802
31/05/2011 187.50p 205.94p 183.75p 200.00p 187779
27/05/2011 187.50p 187.50p 172.50p 184.75p 92573
26/05/2011 178.50p 187.50p 166.25p 185.00p 119407
25/05/2011 175.00p 178.75p 162.74p 166.25p 145537
24/05/2011 177.75p 197.50p 165.62p 168.75p 197212
23/05/2011 187.50p 200.00p 175.82p 178.75p 137230
20/05/2011 187.50p 204.13p 180.00p 190.00p 104998
19/05/2011 183.75p 193.88p 177.75p 188.75p 111528
18/05/2011 181.50p 193.34p 177.75p 183.75p 85484
17/05/2011 187.50p 196.00p 175.00p 187.50p 170205
16/05/2011 193.50p 243.75p 180.00p 194.50p 388531
13/05/2011 182.50p 188.75p 172.50p 180.00p 252667
12/05/2011 199.75p 199.75p 182.50p 185.75p 173109
11/05/2011 193.75p 198.00p 185.55p 187.50p 159208
10/05/2011 203.75p 212.35p 191.75p 196.50p 192600
09/05/2011 217.75p 262.50p 192.50p 200.00p 283584
06/05/2011 196.50p 215.25p 186.00p 207.50p 354991
05/05/2011 211.25p 211.25p 184.00p 186.00p 474342
04/05/2011 203.75p 237.50p 200.00p 201.00p 256541
03/05/2011 249.00p 250.00p 200.50p 207.00p 524741
28/04/2011 247.50p 250.00p 232.75p 238.50p 160315
27/04/2011 250.00p 254.38p 233.85p 242.75p 182746
26/04/2011 256.25p 256.25p 237.50p 249.50p 77670
21/04/2011 250.00p 262.50p 240.13p 241.50p 78314
20/04/2011 262.50p 268.75p 242.20p 262.50p 174808
19/04/2011 250.00p 257.32p 237.50p 256.25p 189225
18/04/2011 268.75p 277.50p 243.63p 250.00p 294033
15/04/2011 268.75p 281.25p 262.50p 262.50p 130232
14/04/2011 256.25p 275.00p 255.00p 275.00p 171489
13/04/2011 268.75p 275.00p 256.25p 268.75p 138299
12/04/2011 275.00p 281.25p 262.50p 262.50p 131184
11/04/2011 287.50p 287.50p 263.77p 281.25p 126037
08/04/2011 281.25p 290.00p 268.75p 287.50p 142008
07/04/2011 275.00p 305.87p 263.75p 281.25p 269107
06/04/2011 268.75p 279.25p 256.88p 275.00p 142199
05/04/2011 268.75p 281.00p 258.75p 268.75p 276562
04/04/2011 300.00p 300.00p 262.50p 268.75p 242387
01/04/2011 287.50p 293.34p 266.25p 287.50p 191136
31/03/2011 281.25p 298.75p 262.50p 287.50p 226437
30/03/2011 312.50p 329.88p 275.00p 275.00p 210567
29/03/2011 331.25p 331.25p 306.25p 306.25p 114088
28/03/2011 306.25p 331.25p 292.50p 325.00p 200410
25/03/2011 293.75p 312.50p 277.50p 312.50p 125103
24/03/2011 287.50p 295.00p 268.75p 293.75p 68852
23/03/2011 275.00p 300.00p 275.00p 300.00p 86374
22/03/2011 300.00p 300.00p 275.00p 281.25p 98674
21/03/2011 300.00p 302.50p 270.62p 300.00p 119917
18/03/2011 293.75p 306.25p 275.38p 300.00p 93817
17/03/2011 275.00p 293.75p 266.25p 293.75p 111163
16/03/2011 281.25p 300.00p 256.25p 275.00p 144738
15/03/2011 275.00p 300.00p 242.20p 268.75p 308383
14/03/2011 300.00p 313.75p 275.00p 293.75p 148634
11/03/2011 293.75p 325.00p 271.00p 287.50p 256239
10/03/2011 300.00p 331.25p 281.25p 300.00p 174367
09/03/2011 331.25p 365.51p 306.25p 306.25p 429894
08/03/2011 268.75p 368.75p 259.50p 325.00p 803764
07/03/2011 275.00p 281.50p 256.75p 262.50p 141807
04/03/2011 275.00p 287.50p 256.25p 278.13p 114919
03/03/2011 281.25p 281.25p 258.12p 275.00p 92084
02/03/2011 275.00p 287.50p 260.00p 278.13p 99838
01/03/2011 262.50p 281.25p 250.00p 262.50p 143771
28/02/2011 275.00p 286.25p 268.75p 278.13p 54200
25/02/2011 262.50p 287.50p 262.50p 268.75p 44082
24/02/2011 281.25p 287.50p 265.00p 281.25p 84412
23/02/2011 275.00p 282.81p 260.00p 262.50p 163524
22/02/2011 275.00p 295.00p 269.12p 287.50p 124678
21/02/2011 306.25p 312.50p 270.00p 275.00p 150611
18/02/2011 287.50p 301.20p 275.00p 281.25p 98122
17/02/2011 275.00p 288.19p 264.37p 287.50p 196367
16/02/2011 293.75p 310.00p 262.50p 275.00p 472040
15/02/2011 337.50p 337.50p 275.00p 300.00p 460628
14/02/2011 314.63p 345.93p 290.75p 337.50p 232681
11/02/2011 306.25p 318.75p 291.62p 312.50p 96664
10/02/2011 312.50p 312.50p 293.75p 306.25p 147702
09/02/2011 325.00p 325.00p 299.87p 312.50p 257664
08/02/2011 337.50p 340.94p 318.75p 331.25p 114256
07/02/2011 337.50p 352.69p 326.69p 343.75p 132282
04/02/2011 331.25p 350.00p 316.25p 350.00p 129171
03/02/2011 331.25p 335.00p 312.50p 331.25p 107280
02/02/2011 325.00p 343.37p 312.50p 331.25p 61436
01/02/2011 325.00p 347.00p 312.50p 343.75p 126479
31/01/2011 312.50p 341.25p 306.25p 331.25p 254156
28/01/2011 318.75p 337.50p 268.75p 306.25p 351020
27/01/2011 325.00p 339.63p 306.25p 337.50p 280397
26/01/2011 331.25p 343.75p 325.00p 337.50p 168045
25/01/2011 350.00p 356.25p 326.34p 350.00p 166094
24/01/2011 356.25p 366.25p 337.50p 343.75p 149566
21/01/2011 356.25p 368.75p 337.50p 368.75p 171535
20/01/2011 375.00p 375.00p 339.37p 356.25p 183549
19/01/2011 350.00p 390.63p 350.00p 368.75p 313787
18/01/2011 350.00p 350.00p 325.00p 350.00p 101991
17/01/2011 350.00p 350.00p 328.55p 337.50p 175622
14/01/2011 325.00p 350.00p 325.00p 350.00p 204366
13/01/2011 337.50p 350.00p 330.50p 343.75p 144589
12/01/2011 356.25p 356.25p 327.66p 350.00p 237394
11/01/2011 337.50p 356.25p 326.50p 350.00p 216546
10/01/2011 350.00p 362.50p 337.50p 343.75p 177701
07/01/2011 356.25p 375.00p 325.06p 362.50p 198838
06/01/2011 362.50p 378.50p 346.88p 356.25p 216935
05/01/2011 387.50p 393.75p 362.50p 368.75p 184029

*Close Price adjusted for both dividends and splits