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
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
05/03/2014 9.63p 10.50p 9.00p 9.00p 347880
04/03/2014 9.88p 9.88p 9.38p 9.63p 94689
03/03/2014 10.00p 10.06p 9.25p 9.88p 696090
28/02/2014 10.25p 10.25p 8.85p 9.75p 336847
27/02/2014 10.25p 10.25p 10.00p 10.25p 214818
26/02/2014 9.63p 11.85p 9.33p 10.25p 567118
25/02/2014 9.63p 9.83p 9.25p 9.63p 417891
24/02/2014 9.63p 9.75p 9.25p 9.63p 277274
21/02/2014 9.63p 9.78p 9.25p 9.63p 373471
20/02/2014 10.00p 10.35p 9.25p 9.50p 272016
19/02/2014 9.50p 10.25p 9.30p 10.00p 195150
18/02/2014 10.13p 10.13p 9.28p 9.50p 313211
17/02/2014 10.13p 10.45p 9.80p 10.13p 82802
14/02/2014 10.25p 10.50p 9.75p 9.88p 450478
13/02/2014 9.75p 10.45p 9.70p 10.25p 185299
12/02/2014 10.63p 10.70p 9.50p 9.75p 230529
11/02/2014 10.13p 11.13p 9.50p 10.63p 773150
10/02/2014 10.50p 10.50p 10.00p 10.13p 138822
07/02/2014 10.13p 11.10p 9.75p 10.63p 294136
06/02/2014 10.38p 10.38p 9.13p 10.13p 383351
05/02/2014 10.25p 10.25p 10.00p 10.13p 331838
04/02/2014 10.75p 10.75p 10.00p 10.25p 904156
03/02/2014 11.00p 11.00p 10.50p 10.75p 108839
31/01/2014 10.88p 10.99p 10.74p 10.75p 193469
30/01/2014 11.38p 11.45p 10.75p 10.88p 81374
29/01/2014 11.75p 11.75p 10.75p 11.38p 453552
28/01/2014 11.75p 11.93p 11.50p 11.75p 179430
27/01/2014 11.88p 12.20p 11.53p 11.75p 63425
24/01/2014 11.50p 12.25p 11.50p 11.88p 173918
23/01/2014 11.88p 12.25p 11.50p 11.50p 948444
22/01/2014 12.13p 12.13p 11.75p 11.88p 167848
21/01/2014 13.12p 13.12p 11.78p 12.13p 1104620
20/01/2014 14.38p 14.68p 13.75p 14.25p 103327
17/01/2014 14.13p 15.49p 13.15p 13.88p 569568
16/01/2014 14.00p 14.25p 13.80p 14.13p 147561
15/01/2014 13.38p 15.25p 13.38p 14.00p 509736
14/01/2014 13.50p 14.00p 13.04p 13.38p 165549
13/01/2014 13.38p 13.74p 13.07p 13.50p 167097
10/01/2014 14.00p 14.00p 12.54p 13.38p 575521
09/01/2014 14.00p 14.05p 13.75p 14.00p 120689
08/01/2014 14.00p 14.08p 13.75p 14.00p 58052
07/01/2014 15.13p 15.13p 13.75p 14.00p 122826
06/01/2014 15.13p 15.45p 14.50p 15.13p 176190
03/01/2014 14.62p 15.60p 14.50p 15.13p 156010
02/01/2014 15.13p 15.37p 14.50p 15.00p 91972
31/12/2013 15.37p 15.60p 14.62p 15.13p 22925
30/12/2013 15.63p 15.63p 15.00p 15.37p 48391
27/12/2013 15.63p 15.63p 15.00p 15.63p 17451
24/12/2013 15.63p 15.98p 15.05p 15.63p 9996
23/12/2013 15.63p 15.70p 14.78p 15.63p 92833
20/12/2013 15.63p 15.75p 15.00p 15.63p 67988
19/12/2013 15.25p 15.63p 15.25p 15.63p 95907
18/12/2013 15.63p 15.63p 15.00p 15.25p 160448
17/12/2013 15.75p 15.93p 15.13p 15.63p 105346
16/12/2013 17.38p 17.38p 15.13p 15.75p 306618
13/12/2013 16.50p 19.25p 15.65p 15.75p 252125
12/12/2013 16.37p 16.47p 15.65p 15.88p 68118
11/12/2013 15.25p 18.00p 15.00p 16.37p 431570
10/12/2013 15.75p 15.75p 15.00p 15.25p 61580
09/12/2013 16.13p 16.18p 15.03p 15.75p 57261
06/12/2013 15.88p 16.50p 15.40p 16.13p 128635
05/12/2013 15.88p 15.98p 15.38p 15.88p 33181
04/12/2013 16.13p 16.47p 15.38p 15.88p 20487
03/12/2013 16.75p 16.75p 14.75p 16.13p 231725
02/12/2013 18.12p 18.12p 16.26p 16.75p 107237
29/11/2013 17.50p 18.73p 17.03p 18.12p 347566
28/11/2013 20.38p 20.38p 17.10p 17.50p 825298
27/11/2013 20.63p 21.98p 18.25p 20.38p 627456
26/11/2013 19.13p 22.36p 19.13p 20.63p 895811
25/11/2013 14.62p 20.75p 14.10p 19.13p 1014573
22/11/2013 14.50p 14.88p 14.10p 14.38p 106016
21/11/2013 13.38p 15.95p 13.31p 14.50p 759443
20/11/2013 14.13p 14.13p 13.00p 13.38p 423899
19/11/2013 14.75p 14.75p 13.75p 14.13p 345432
18/11/2013 15.00p 15.00p 14.53p 14.75p 206296
15/11/2013 15.75p 15.75p 14.13p 15.00p 530816
14/11/2013 16.37p 16.43p 15.50p 15.75p 254485
13/11/2013 16.63p 16.94p 16.25p 16.37p 256551
12/11/2013 17.63p 17.75p 16.02p 16.37p 746576
11/11/2013 19.00p 19.00p 17.50p 17.63p 357783
08/11/2013 19.50p 19.60p 18.25p 19.00p 260371
07/11/2013 19.88p 20.00p 19.15p 19.50p 267811
06/11/2013 20.75p 20.75p 19.40p 19.88p 368631
05/11/2013 20.63p 20.85p 20.00p 20.75p 143482
04/11/2013 21.12p 21.33p 20.63p 20.63p 49298
01/11/2013 21.63p 21.68p 20.68p 21.12p 224243
31/10/2013 20.75p 21.63p 20.50p 21.63p 117483
30/10/2013 21.12p 21.35p 20.01p 20.75p 281780
29/10/2013 21.25p 21.40p 20.50p 21.12p 190435
28/10/2013 22.00p 22.00p 20.52p 21.25p 266279
25/10/2013 22.25p 22.70p 21.53p 22.00p 222771
24/10/2013 23.25p 23.25p 21.38p 22.25p 211423
23/10/2013 24.63p 25.00p 22.75p 23.25p 363924
22/10/2013 20.50p 26.23p 20.05p 24.63p 921802
21/10/2013 20.87p 21.10p 20.05p 20.25p 164330
18/10/2013 21.88p 21.88p 20.52p 20.87p 147212
17/10/2013 21.88p 22.50p 21.25p 21.88p 204069
16/10/2013 22.75p 22.75p 21.30p 21.88p 107395
15/10/2013 22.63p 22.93p 22.25p 22.75p 124590
14/10/2013 23.62p 23.95p 21.30p 22.63p 340141
11/10/2013 25.63p 25.63p 23.00p 23.62p 285771
10/10/2013 25.87p 28.63p 22.50p 25.25p 1751888
09/10/2013 19.37p 26.25p 19.00p 25.87p 942349
08/10/2013 20.63p 20.73p 18.77p 19.37p 247899
07/10/2013 23.13p 23.13p 20.03p 20.63p 283935
04/10/2013 22.88p 23.25p 22.50p 23.13p 195899
03/10/2013 24.38p 24.95p 22.50p 23.13p 442778
02/10/2013 25.50p 25.50p 23.00p 24.38p 409386
01/10/2013 26.37p 26.60p 25.16p 25.50p 236876
30/09/2013 25.75p 27.38p 25.75p 26.37p 159323
27/09/2013 26.37p 26.92p 25.25p 25.75p 306117
26/09/2013 26.88p 27.45p 25.00p 26.37p 318605
25/09/2013 26.62p 27.00p 26.00p 26.88p 228120
24/09/2013 26.88p 26.88p 24.28p 26.62p 426473
23/09/2013 28.50p 28.70p 25.00p 26.88p 537779
20/09/2013 30.25p 30.72p 27.50p 28.50p 222498
19/09/2013 29.12p 31.06p 27.52p 30.25p 515306
18/09/2013 30.38p 30.97p 28.13p 29.12p 662942
17/09/2013 30.38p 30.60p 28.77p 29.75p 287275
16/09/2013 32.50p 32.85p 29.55p 30.38p 477354
13/09/2013 30.88p 35.08p 30.50p 32.50p 1126443
12/09/2013 28.50p 31.55p 28.50p 30.75p 226593
11/09/2013 29.25p 29.42p 27.50p 28.50p 439400
10/09/2013 30.62p 30.62p 28.76p 29.25p 447857
09/09/2013 32.88p 33.50p 30.50p 30.62p 723360
06/09/2013 30.50p 32.50p 29.03p 32.25p 572385
05/09/2013 30.25p 32.00p 29.12p 30.50p 498661
04/09/2013 31.38p 31.38p 28.77p 30.25p 699696
03/09/2013 32.00p 32.50p 29.38p 31.38p 965334
02/09/2013 26.50p 33.75p 26.00p 32.00p 1980801
30/08/2013 25.00p 28.25p 24.00p 26.00p 1291570
29/08/2013 26.88p 27.50p 21.88p 25.00p 1149171
28/08/2013 29.37p 34.76p 26.25p 26.50p 1764422
27/08/2013 22.38p 34.10p 22.38p 29.37p 5605662
23/08/2013 20.75p 25.00p 20.75p 22.38p 2107719
22/08/2013 16.13p 22.48p 15.50p 20.75p 1950610
21/08/2013 16.37p 16.68p 15.90p 16.13p 153931
20/08/2013 16.25p 17.00p 15.58p 16.37p 633617
19/08/2013 16.88p 17.38p 15.75p 16.25p 559685
16/08/2013 15.88p 17.75p 15.28p 16.88p 545332
15/08/2013 15.37p 16.93p 15.37p 15.88p 256730
14/08/2013 15.50p 17.50p 15.13p 15.37p 805017
13/08/2013 16.37p 16.73p 15.03p 15.50p 277401
12/08/2013 15.88p 17.50p 15.65p 16.37p 662848
09/08/2013 17.13p 17.38p 14.15p 15.75p 999998
08/08/2013 16.13p 18.00p 15.00p 17.38p 987882
07/08/2013 18.12p 19.98p 16.00p 16.13p 2124015
06/08/2013 10.88p 22.10p 10.73p 18.12p 7706949
05/08/2013 9.75p 11.25p 9.75p 10.88p 595500
02/08/2013 8.50p 10.70p 8.50p 9.75p 743048
01/08/2013 7.75p 8.50p 7.25p 8.50p 192459
31/07/2013 7.75p 7.75p 7.25p 7.25p 31819
30/07/2013 7.63p 7.75p 7.30p 7.75p 63351
29/07/2013 7.75p 7.75p 7.50p 7.63p 18861
26/07/2013 7.75p 7.75p 7.50p 7.75p 69098
25/07/2013 7.75p 7.75p 7.50p 7.75p 25620
24/07/2013 8.13p 8.13p 7.51p 7.75p 53955
23/07/2013 8.25p 8.25p 7.96p 8.13p 72544
22/07/2013 8.25p 8.25p 8.00p 8.25p 49019
19/07/2013 8.25p 8.25p 8.13p 8.25p 23723
18/07/2013 8.25p 8.25p 8.00p 8.25p 29785
17/07/2013 8.25p 8.25p 8.00p 8.25p 43969
16/07/2013 8.13p 8.25p 8.00p 8.25p 112117
15/07/2013 8.63p 8.70p 8.00p 8.13p 130550
12/07/2013 9.13p 9.38p 8.30p 8.63p 44569
11/07/2013 8.25p 9.13p 8.05p 9.13p 152053
10/07/2013 9.00p 9.00p 8.00p 8.25p 92754
09/07/2013 9.00p 9.00p 8.51p 9.00p 35023
08/07/2013 9.25p 9.29p 8.75p 9.00p 132259
05/07/2013 9.88p 9.93p 9.00p 9.25p 124059
04/07/2013 9.75p 9.90p 9.75p 9.88p 39842
03/07/2013 9.75p 10.25p 9.63p 10.25p 17564
02/07/2013 9.38p 10.00p 9.01p 9.75p 302362
01/07/2013 9.38p 9.38p 9.00p 9.38p 24611
28/06/2013 9.38p 9.38p 8.75p 9.38p 72338
27/06/2013 9.50p 9.60p 8.88p 9.38p 137011
26/06/2013 9.63p 9.63p 8.75p 9.50p 193603
25/06/2013 9.75p 10.13p 8.75p 9.63p 36222
24/06/2013 10.13p 10.13p 9.75p 10.13p 146361
21/06/2013 10.00p 10.25p 10.00p 10.13p 309439
20/06/2013 10.25p 10.25p 10.00p 10.00p 134736
19/06/2013 10.25p 10.32p 10.00p 10.25p 160062
18/06/2013 10.38p 10.50p 10.09p 10.25p 220042
17/06/2013 10.63p 10.72p 10.25p 10.38p 97450
14/06/2013 10.38p 10.95p 10.25p 10.63p 322308
13/06/2013 10.88p 10.98p 10.00p 10.38p 187942
12/06/2013 10.63p 10.94p 10.05p 10.88p 351503
11/06/2013 11.00p 11.00p 10.22p 10.63p 245059
10/06/2013 11.63p 11.63p 11.00p 11.00p 137531
07/06/2013 11.88p 11.88p 11.25p 11.63p 86458
06/06/2013 11.88p 11.88p 11.50p 11.88p 77230
05/06/2013 11.75p 11.88p 11.50p 11.88p 72234
04/06/2013 12.25p 12.29p 11.38p 11.75p 202367
03/06/2013 12.00p 12.50p 11.63p 12.25p 158595
31/05/2013 12.50p 12.50p 11.63p 11.63p 281143

*Close Price adjusted for both dividends and splits