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
05/03/2010 48.75p 55.00p 48.00p 50.63p 310903
04/03/2010 49.38p 50.02p 48.00p 48.75p 184370
03/03/2010 47.50p 50.00p 46.25p 49.38p 72034
02/03/2010 46.88p 50.63p 45.62p 47.50p 107524
01/03/2010 50.63p 59.95p 45.75p 46.88p 358295
26/02/2010 45.62p 52.50p 45.62p 50.63p 423879
25/02/2010 43.75p 53.75p 43.75p 45.62p 617604
24/02/2010 43.12p 44.25p 40.00p 43.12p 100812
23/02/2010 41.25p 45.00p 39.38p 43.12p 56297
22/02/2010 43.12p 44.95p 40.63p 41.25p 80306
19/02/2010 43.75p 45.75p 41.30p 43.12p 52972
18/02/2010 43.12p 46.12p 40.06p 43.75p 190287
17/02/2010 40.63p 45.62p 40.25p 43.12p 87130
16/02/2010 41.88p 42.50p 38.79p 40.63p 66393
15/02/2010 41.88p 42.58p 37.50p 41.88p 38919
12/02/2010 41.88p 46.16p 38.75p 41.88p 135082
11/02/2010 41.88p 44.50p 40.00p 41.88p 45134
10/02/2010 38.12p 47.00p 38.12p 41.88p 206219
09/02/2010 35.62p 39.83p 34.50p 38.12p 114445
08/02/2010 36.25p 38.69p 34.25p 35.62p 12090
05/02/2010 37.50p 39.38p 34.38p 35.62p 53812
04/02/2010 38.12p 40.02p 37.50p 37.50p 44580
03/02/2010 39.38p 39.59p 36.88p 38.12p 67047
02/02/2010 41.25p 41.25p 38.25p 39.38p 49447
01/02/2010 38.75p 45.00p 38.75p 41.25p 49342
29/01/2010 40.00p 40.75p 36.25p 38.75p 26944
28/01/2010 41.25p 42.00p 32.50p 40.00p 128800
27/01/2010 41.25p 42.75p 40.00p 41.25p 28518
26/01/2010 44.38p 45.00p 38.12p 41.25p 61605
25/01/2010 44.38p 45.00p 40.00p 44.38p 12214
22/01/2010 45.62p 53.75p 42.50p 44.38p 273283
21/01/2010 44.38p 53.75p 42.13p 46.88p 143844
20/01/2010 42.50p 47.50p 42.50p 44.38p 82824
19/01/2010 43.75p 45.45p 42.50p 42.50p 4397
18/01/2010 42.50p 46.19p 42.00p 43.75p 45202
15/01/2010 44.38p 45.00p 40.00p 42.50p 93872
14/01/2010 42.50p 49.75p 42.50p 44.38p 291911
13/01/2010 41.88p 44.38p 40.25p 42.50p 123746
12/01/2010 40.63p 43.75p 40.00p 41.88p 189585
11/01/2010 40.63p 43.25p 37.50p 40.63p 35901
08/01/2010 41.25p 43.83p 38.25p 40.63p 108819
07/01/2010 41.88p 44.33p 36.25p 41.25p 94933
06/01/2010 41.88p 43.12p 37.50p 41.88p 71473
05/01/2010 45.62p 45.75p 38.12p 41.88p 26398
04/01/2010 46.25p 51.25p 42.50p 45.62p 58410
31/12/2009 43.12p 46.25p 42.03p 46.25p 9648
30/12/2009 43.75p 45.33p 41.95p 43.12p 16413
29/12/2009 37.50p 48.75p 37.50p 43.75p 276852
24/12/2009 35.62p 40.00p 32.75p 37.50p 92441
23/12/2009 35.62p 38.70p 31.50p 35.62p 37561
22/12/2009 36.88p 36.88p 30.00p 35.62p 42036
21/12/2009 36.88p 38.50p 33.75p 36.88p 4673
18/12/2009 39.38p 41.25p 33.37p 36.88p 27371
17/12/2009 39.38p 39.63p 37.50p 39.38p 40584
16/12/2009 40.00p 41.63p 37.50p 39.38p 67291
15/12/2009 40.63p 40.63p 37.50p 40.00p 7000
14/12/2009 46.25p 46.25p 37.50p 40.63p 51356
11/12/2009 46.25p 50.00p 45.03p 46.25p 241272
10/12/2009 42.50p 47.80p 41.25p 45.00p 128349
09/12/2009 39.38p 45.00p 39.38p 42.50p 132343
08/12/2009 39.38p 41.25p 38.12p 39.38p 63045
07/12/2009 39.38p 40.00p 39.25p 39.38p 62478
04/12/2009 40.63p 40.87p 39.38p 39.38p 40764
03/12/2009 36.88p 40.00p 36.88p 39.38p 173538
02/12/2009 37.50p 39.65p 36.88p 36.88p 80845
01/12/2009 38.12p 41.10p 36.88p 37.50p 77629
30/11/2009 35.62p 42.50p 35.50p 38.12p 106618
27/11/2009 37.50p 39.00p 32.50p 35.62p 57414
26/11/2009 35.62p 40.00p 33.75p 37.50p 100063
25/11/2009 36.88p 37.25p 32.50p 35.62p 11597
24/11/2009 37.50p 37.75p 36.58p 36.88p 6608
23/11/2009 37.50p 38.75p 33.75p 37.50p 11576
20/11/2009 37.50p 39.00p 35.00p 37.50p 23764
19/11/2009 37.50p 40.00p 33.83p 37.50p 31743
18/11/2009 37.50p 40.00p 36.75p 37.50p 36877
17/11/2009 38.12p 40.50p 36.25p 37.50p 56923
16/11/2009 36.88p 42.00p 35.00p 38.12p 235616
13/11/2009 36.88p 39.03p 36.50p 36.88p 49740
12/11/2009 36.88p 38.95p 34.98p 36.88p 262974
11/11/2009 39.38p 39.38p 33.85p 36.88p 104953
10/11/2009 41.25p 41.25p 39.38p 39.38p 36900
09/11/2009 41.25p 42.25p 37.88p 41.25p 17677
06/11/2009 43.75p 43.50p 37.58p 41.25p 64481
05/11/2009 37.50p 47.42p 37.50p 43.75p 139578
04/11/2009 37.50p 41.25p 36.00p 37.50p 45955
03/11/2009 37.50p 40.50p 35.75p 37.50p 1462
02/11/2009 37.50p 41.17p 35.50p 37.50p 24441
30/10/2009 35.62p 38.12p 35.62p 37.50p 61342
29/10/2009 35.00p 39.92p 28.00p 35.62p 65848
28/10/2009 36.25p 33.50p 30.00p 35.00p 11886
27/10/2009 38.75p 37.50p 33.75p 36.25p 38667
26/10/2009 39.38p 39.38p 33.75p 38.75p 148728
23/10/2009 39.38p 41.13p 35.00p 39.38p 55107
22/10/2009 39.38p 41.50p 36.75p 39.38p 32782
21/10/2009 39.38p 39.38p 36.75p 39.38p 23582
20/10/2009 39.38p 41.63p 37.50p 39.38p 7800
19/10/2009 39.38p 41.75p 37.20p 39.38p 31422
16/10/2009 38.75p 39.38p 38.75p 39.38p 58081
15/10/2009 38.75p 41.25p 35.00p 38.75p 31371
14/10/2009 38.75p 40.50p 34.38p 38.75p 24702
13/10/2009 41.88p 43.75p 33.85p 38.75p 65294
12/10/2009 42.50p 42.50p 41.88p 41.88p 15258
09/10/2009 42.50p 43.12p 41.28p 42.50p 36679
08/10/2009 42.50p 43.72p 41.75p 42.50p 32000
07/10/2009 42.50p 43.12p 41.25p 42.50p 29125
06/10/2009 43.12p 43.75p 41.25p 42.50p 41019
05/10/2009 43.75p 45.00p 42.50p 43.12p 63918
02/10/2009 45.62p 45.62p 43.75p 43.75p 126731
01/10/2009 45.62p 48.00p 43.75p 45.62p 134271
30/09/2009 46.88p 47.50p 45.62p 45.62p 300714
29/09/2009 40.63p 51.00p 40.00p 46.88p 318518
28/09/2009 41.25p 41.25p 40.63p 40.63p 71760
25/09/2009 42.50p 42.50p 40.00p 41.25p 111270
24/09/2009 41.25p 44.38p 37.50p 42.50p 132503
23/09/2009 41.25p 41.25p 37.50p 41.25p 44818
22/09/2009 45.62p 44.35p 37.50p 41.25p 117784
21/09/2009 45.62p 52.00p 41.25p 45.62p 167409

*Close Price adjusted for both dividends and splits