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
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
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

*Close Price adjusted for both dividends and splits