GreenRoc Strategic Materials (GROC) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GreenRoc Strategic Materials

Date Open High Low Close* Volume
09/07/2024 1.70p 1.70p 1.70p 1.70p 0
08/07/2024 1.70p 1.74p 1.55p 1.70p 107023
05/07/2024 1.75p 1.80p 1.63p 1.70p 157042
04/07/2024 1.75p 1.79p 1.70p 1.75p 199496
03/07/2024 1.75p 1.79p 1.75p 1.75p 1940
02/07/2024 1.75p 1.75p 1.70p 1.75p 71402
01/07/2024 1.75p 1.78p 1.70p 1.75p 31000
28/06/2024 1.75p 1.79p 1.70p 1.75p 121817
27/06/2024 1.75p 1.80p 1.70p 1.75p 150442
26/06/2024 1.90p 1.90p 1.75p 1.75p 881307
25/06/2024 1.90p 1.94p 1.88p 1.90p 69531
24/06/2024 2.05p 2.10p 1.81p 1.90p 532059
21/06/2024 2.05p 2.06p 2.05p 2.05p 25000
20/06/2024 2.05p 2.10p 2.00p 2.05p 51055
19/06/2024 2.05p 2.05p 2.05p 2.05p 0
18/06/2024 2.10p 2.10p 2.00p 2.05p 361422
17/06/2024 2.10p 2.20p 2.00p 2.10p 226355
14/06/2024 2.10p 2.17p 2.04p 2.10p 120538
13/06/2024 2.10p 2.20p 2.00p 2.10p 63665
12/06/2024 2.25p 2.30p 2.00p 2.10p 1288777
11/06/2024 2.35p 2.58p 2.30p 2.40p 878524
10/06/2024 2.35p 2.52p 2.25p 2.35p 650494
07/06/2024 2.35p 2.40p 2.25p 2.35p 250775
06/06/2024 2.35p 2.40p 2.23p 2.35p 157250
05/06/2024 2.35p 2.50p 2.20p 2.35p 123249
04/06/2024 1.90p 2.70p 1.90p 2.35p 1151619
03/06/2024 1.90p 2.00p 1.80p 1.90p 642528
31/05/2024 1.90p 2.00p 1.90p 1.90p 114825
30/05/2024 1.90p 1.95p 1.90p 1.90p 382195
29/05/2024 1.90p 1.95p 1.88p 1.90p 12000
28/05/2024 1.90p 2.00p 1.80p 1.90p 50659
24/05/2024 1.90p 2.00p 1.90p 1.90p 54728
23/05/2024 1.90p 1.95p 1.90p 1.90p 10000
22/05/2024 2.05p 2.10p 1.90p 1.90p 538477
21/05/2024 2.05p 2.10p 2.00p 2.05p 720601
20/05/2024 2.05p 2.10p 2.05p 2.05p 4000
17/05/2024 2.05p 2.10p 2.00p 2.05p 13622
16/05/2024 2.05p 2.05p 2.02p 2.05p 73669
15/05/2024 2.05p 2.05p 2.02p 2.05p 2
14/05/2024 2.05p 2.10p 2.02p 2.05p 84041
13/05/2024 2.05p 2.05p 2.03p 2.05p 98422
10/05/2024 2.05p 2.09p 2.00p 2.05p 271036
09/05/2024 2.20p 2.40p 2.00p 2.05p 1169604
08/05/2024 2.20p 2.21p 2.20p 2.20p 24500
07/05/2024 2.15p 2.40p 2.00p 2.20p 390321
03/05/2024 2.10p 2.18p 2.00p 2.10p 132085
02/05/2024 2.10p 2.20p 2.00p 2.10p 30681
01/05/2024 2.10p 2.18p 2.00p 2.10p 391910
30/04/2024 2.05p 2.10p 2.00p 2.05p 64170
29/04/2024 2.05p 2.10p 2.05p 2.05p 9101
26/04/2024 2.05p 2.07p 2.00p 2.05p 213916
25/04/2024 2.15p 2.15p 2.00p 2.05p 100338
24/04/2024 2.15p 2.15p 2.06p 2.15p 0
23/04/2024 2.15p 2.22p 2.15p 2.15p 113861
22/04/2024 2.25p 2.25p 2.00p 2.15p 425100
19/04/2024 2.10p 2.32p 2.10p 2.25p 724650
18/04/2024 2.30p 2.40p 2.10p 2.10p 220084
17/04/2024 2.05p 2.40p 2.00p 2.30p 1139735
16/04/2024 1.75p 2.10p 1.70p 2.05p 1482058
15/04/2024 1.75p 1.89p 1.65p 1.75p 750617
12/04/2024 1.60p 1.68p 1.60p 1.60p 106900
11/04/2024 1.60p 1.70p 1.60p 1.60p 101179
10/04/2024 1.60p 1.60p 1.59p 1.60p 18879
09/04/2024 1.60p 1.60p 1.57p 1.60p 34270
08/04/2024 1.60p 1.70p 1.50p 1.60p 632522
05/04/2024 1.60p 1.60p 1.58p 1.60p 5755
04/04/2024 1.60p 1.70p 1.50p 1.60p 108651
03/04/2024 1.60p 1.70p 1.50p 1.60p 687642
02/04/2024 1.60p 1.65p 1.51p 1.60p 24183
28/03/2024 1.60p 1.73p 1.50p 1.73p 277504
27/03/2024 1.60p 1.65p 1.51p 1.60p 195291
26/03/2024 1.60p 1.65p 1.51p 1.60p 389425
25/03/2024 1.70p 1.80p 1.51p 1.60p 865340
22/03/2024 1.75p 1.80p 1.67p 1.70p 82351
21/03/2024 1.75p 1.80p 1.75p 1.75p 11365
20/03/2024 1.75p 1.75p 1.75p 1.75p 57257
19/03/2024 1.75p 1.75p 1.75p 1.75p 0
18/03/2024 1.75p 1.80p 1.72p 1.75p 28846
15/03/2024 1.85p 1.85p 1.70p 1.76p 354973
14/03/2024 1.85p 1.90p 1.80p 1.85p 84
13/03/2024 1.85p 1.85p 1.80p 1.85p 4845
12/03/2024 1.85p 1.85p 1.80p 1.85p 28301
11/03/2024 1.85p 1.85p 1.80p 1.85p 55550
08/03/2024 1.90p 2.00p 1.80p 1.85p 376920
07/03/2024 1.90p 1.92p 1.80p 1.90p 421919
06/03/2024 1.90p 1.95p 1.80p 1.90p 146129
05/03/2024 1.90p 2.00p 1.90p 1.90p 1002
04/03/2024 1.90p 1.95p 1.90p 1.90p 0
01/03/2024 1.90p 2.00p 1.81p 1.90p 208152
29/02/2024 1.90p 2.00p 1.90p 1.90p 12281
28/02/2024 1.85p 1.95p 1.80p 1.90p 1337161
27/02/2024 1.85p 1.85p 1.80p 1.85p 10000
26/02/2024 1.85p 1.85p 1.85p 1.85p 10405
23/02/2024 1.85p 1.85p 1.85p 1.85p 0
22/02/2024 1.85p 1.85p 1.80p 1.85p 39156
21/02/2024 1.85p 1.87p 1.80p 1.85p 15000
20/02/2024 1.85p 1.90p 1.80p 1.85p 15358
19/02/2024 1.85p 1.85p 1.80p 1.85p 175941
16/02/2024 1.85p 1.90p 1.81p 1.85p 8100
15/02/2024 1.85p 1.90p 1.81p 1.85p 26950
14/02/2024 1.85p 1.87p 1.82p 1.85p 62180
13/02/2024 1.85p 1.88p 1.85p 1.85p 158198
12/02/2024 1.85p 1.88p 1.85p 1.85p 143007
09/02/2024 1.85p 1.88p 1.85p 1.85p 293984
08/02/2024 1.85p 1.90p 1.80p 1.85p 35526
07/02/2024 1.85p 1.90p 1.80p 1.85p 430747
06/02/2024 1.85p 1.85p 1.80p 1.85p 98798
05/02/2024 1.95p 2.10p 1.70p 1.85p 255492
02/02/2024 1.95p 2.10p 1.80p 1.95p 130539
01/02/2024 1.95p 2.10p 1.82p 1.95p 62114
31/01/2024 1.90p 2.12p 1.82p 1.95p 474199
30/01/2024 1.85p 1.94p 1.82p 1.94p 9189
29/01/2024 1.75p 1.90p 1.70p 1.80p 267096
26/01/2024 1.75p 1.83p 1.70p 1.83p 342666
25/01/2024 1.75p 1.80p 1.70p 1.80p 48995
24/01/2024 1.85p 1.85p 1.72p 1.80p 563201
23/01/2024 1.95p 2.00p 1.80p 1.85p 837972
22/01/2024 2.03p 2.03p 1.91p 1.95p 1338291
19/01/2024 2.15p 2.18p 1.91p 2.03p 1165349
18/01/2024 2.35p 2.50p 2.00p 2.10p 7905766
17/01/2024 2.35p 2.35p 2.14p 2.35p 58124
16/01/2024 2.35p 2.50p 2.16p 2.35p 30827
15/01/2024 2.50p 2.50p 2.22p 2.35p 1058984
12/01/2024 2.40p 2.40p 2.37p 2.40p 0
11/01/2024 2.60p 2.70p 2.40p 2.40p 338869
10/01/2024 2.60p 2.63p 2.50p 2.60p 196510
09/01/2024 2.60p 2.60p 2.58p 2.60p 107370
08/01/2024 2.60p 2.60p 2.51p 2.60p 142462
05/01/2024 2.60p 2.68p 2.50p 2.60p 1110352
04/01/2024 2.50p 2.68p 2.50p 2.60p 1993803
03/01/2024 2.50p 2.57p 2.50p 2.50p 449119
02/01/2024 2.40p 2.50p 2.32p 2.50p 1621530
29/12/2023 2.40p 2.47p 2.32p 2.40p 216142
28/12/2023 2.35p 2.50p 2.30p 2.40p 1106948
27/12/2023 2.35p 2.37p 2.35p 2.35p 20928
22/12/2023 2.35p 2.35p 2.21p 2.35p 132000
21/12/2023 2.25p 2.50p 2.24p 2.35p 288986
20/12/2023 2.40p 2.40p 2.16p 2.25p 1563592
19/12/2023 2.40p 2.40p 2.23p 2.40p 84330
18/12/2023 2.40p 2.40p 2.36p 2.40p 588807
15/12/2023 2.40p 2.40p 2.31p 2.40p 261190
14/12/2023 2.40p 2.50p 2.30p 2.40p 201815
13/12/2023 2.40p 2.40p 2.37p 2.40p 0
12/12/2023 2.40p 2.42p 2.40p 2.40p 81427
11/12/2023 2.40p 2.50p 2.31p 2.40p 1115823
08/12/2023 2.45p 2.48p 2.36p 2.40p 333656
07/12/2023 2.45p 2.48p 2.42p 2.45p 726561
06/12/2023 2.45p 2.46p 2.43p 2.45p 80000
05/12/2023 2.45p 2.46p 2.41p 2.45p 43507
04/12/2023 2.45p 2.47p 2.45p 2.45p 72631
01/12/2023 2.45p 2.50p 2.40p 2.45p 268159
30/11/2023 2.50p 2.60p 2.40p 2.45p 153175
29/11/2023 2.55p 2.60p 2.41p 2.50p 511735
28/11/2023 2.60p 2.60p 2.50p 2.50p 456566
27/11/2023 2.60p 2.63p 2.51p 2.60p 243627
24/11/2023 2.60p 2.70p 2.50p 2.60p 321003
23/11/2023 2.65p 2.90p 2.50p 2.60p 614243
22/11/2023 2.55p 2.70p 2.50p 2.70p 6864174
21/11/2023 3.35p 3.48p 3.25p 3.35p 129442
20/11/2023 3.35p 3.50p 3.23p 3.35p 159005
17/11/2023 3.69p 3.90p 3.20p 3.35p 1229423
16/11/2023 3.70p 3.70p 3.50p 3.69p 89495
15/11/2023 3.70p 3.90p 3.50p 3.70p 61247
14/11/2023 3.75p 3.90p 3.52p 3.70p 138725
13/11/2023 3.90p 3.90p 3.75p 3.75p 20641
10/11/2023 3.90p 4.00p 3.80p 3.90p 4188
09/11/2023 3.90p 3.93p 3.90p 3.90p 0
08/11/2023 3.90p 3.94p 3.80p 3.90p 239111
07/11/2023 3.90p 4.00p 3.68p 3.90p 58915
06/11/2023 4.15p 4.20p 3.81p 3.90p 398047
03/11/2023 4.15p 4.30p 4.00p 4.15p 52445
02/11/2023 4.50p 5.00p 4.00p 4.15p 772549
01/11/2023 4.25p 5.00p 4.00p 4.50p 193038
31/10/2023 4.50p 4.75p 4.06p 4.25p 492049
30/10/2023 3.95p 4.70p 3.84p 4.30p 1235310
27/10/2023 3.80p 4.10p 3.60p 3.95p 129941
26/10/2023 3.80p 3.97p 3.63p 3.80p 281935
25/10/2023 3.80p 4.00p 3.60p 3.80p 352206
24/10/2023 3.55p 4.26p 3.55p 3.90p 714409
23/10/2023 3.40p 3.60p 3.30p 3.50p 571823
20/10/2023 3.70p 3.90p 3.00p 3.40p 1074197
19/10/2023 3.70p 3.92p 3.50p 3.60p 49645
18/10/2023 3.70p 3.74p 3.70p 3.70p 30233
17/10/2023 3.70p 3.90p 3.59p 3.70p 104713
16/10/2023 3.60p 3.90p 3.60p 3.70p 53152
13/10/2023 3.55p 3.58p 3.50p 3.55p 15959
12/10/2023 3.55p 3.70p 3.50p 3.60p 97776
11/10/2023 3.70p 3.70p 3.55p 3.55p 38795
10/10/2023 3.55p 3.58p 3.50p 3.55p 56983
09/10/2023 3.75p 3.88p 3.52p 3.55p 129338
06/10/2023 3.65p 3.78p 3.51p 3.64p 182869
05/10/2023 3.65p 3.65p 3.50p 3.65p 265473
04/10/2023 3.65p 3.70p 3.65p 3.65p 43534
03/10/2023 4.20p 4.20p 3.50p 3.65p 702417
02/10/2023 4.20p 4.36p 4.00p 4.20p 90191
29/09/2023 4.20p 4.27p 4.20p 4.20p 5620
28/09/2023 4.25p 4.28p 4.10p 4.25p 6165
27/09/2023 4.25p 4.25p 4.25p 4.25p 0
26/09/2023 4.20p 4.40p 4.10p 4.25p 62222
25/09/2023 4.20p 4.30p 4.20p 4.20p 23

*Close Price adjusted for both dividends and splits