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
22/09/2023 4.15p 4.30p 4.10p 4.20p 62219
21/09/2023 4.20p 4.20p 4.10p 4.15p 520485
20/09/2023 4.35p 4.40p 4.20p 4.25p 40619
19/09/2023 4.35p 4.40p 4.30p 4.35p 77564
18/09/2023 4.40p 4.40p 4.21p 4.35p 159130
15/09/2023 4.45p 4.45p 4.30p 4.40p 20060
14/09/2023 4.40p 4.48p 4.40p 4.45p 43000
13/09/2023 4.45p 4.45p 4.43p 4.45p 0
12/09/2023 4.50p 4.50p 4.31p 4.45p 182174
11/09/2023 4.50p 4.50p 4.40p 4.50p 145000
08/09/2023 4.60p 4.60p 4.50p 4.50p 175785
07/09/2023 4.60p 4.70p 4.50p 4.60p 7336
06/09/2023 4.60p 4.60p 4.60p 4.60p 0
05/09/2023 4.60p 4.70p 4.60p 4.60p 8978
04/09/2023 4.75p 5.00p 4.50p 4.50p 578627
01/09/2023 4.15p 4.70p 4.15p 4.50p 367538
31/08/2023 4.20p 4.30p 4.00p 4.15p 6673
30/08/2023 4.20p 4.20p 4.08p 4.20p 50000
29/08/2023 4.05p 4.50p 4.05p 4.20p 345617
25/08/2023 4.15p 4.15p 4.00p 4.05p 373979
24/08/2023 4.25p 4.30p 4.13p 4.15p 100612
23/08/2023 4.25p 4.30p 4.18p 4.30p 52326
22/08/2023 4.30p 4.30p 4.20p 4.25p 83031
21/08/2023 4.30p 4.33p 4.21p 4.30p 76661
18/08/2023 4.35p 4.50p 4.20p 4.30p 194997
17/08/2023 4.35p 4.50p 4.20p 4.30p 800921
16/08/2023 4.35p 4.45p 4.20p 4.20p 290978
15/08/2023 4.25p 4.27p 4.25p 4.25p 10000
14/08/2023 4.10p 4.25p 4.00p 4.25p 240081
11/08/2023 4.10p 4.20p 4.00p 4.10p 23287
10/08/2023 4.10p 4.10p 4.08p 4.10p 5305
09/08/2023 4.10p 4.28p 4.08p 4.10p 687787
08/08/2023 3.80p 4.25p 3.80p 4.10p 325502
07/08/2023 3.80p 3.90p 3.80p 3.80p 29154
04/08/2023 3.80p 3.90p 3.80p 3.80p 309223
03/08/2023 3.80p 3.85p 3.70p 3.80p 194341
02/08/2023 3.75p 3.90p 3.70p 3.80p 484590
01/08/2023 3.95p 4.00p 3.70p 3.75p 939113
31/07/2023 4.05p 4.10p 3.90p 3.95p 542590
28/07/2023 4.05p 4.10p 3.90p 4.05p 791568
27/07/2023 4.25p 4.40p 4.05p 4.05p 508888
26/07/2023 4.30p 4.30p 4.23p 4.25p 60672
25/07/2023 4.60p 4.69p 4.20p 4.30p 496258
24/07/2023 4.65p 4.70p 4.60p 4.60p 127589
21/07/2023 4.55p 4.70p 4.55p 4.65p 262117
20/07/2023 4.30p 4.60p 4.20p 4.55p 620971
19/07/2023 4.30p 4.30p 4.20p 4.30p 70201
18/07/2023 4.25p 4.30p 4.12p 4.30p 411500
17/07/2023 4.30p 4.33p 4.20p 4.25p 192597
14/07/2023 4.32p 4.35p 4.20p 4.30p 292809
13/07/2023 4.55p 4.55p 4.20p 4.32p 1220157
12/07/2023 4.70p 4.70p 4.51p 4.55p 122231
11/07/2023 4.80p 4.80p 4.51p 4.70p 43437
10/07/2023 4.80p 4.80p 4.60p 4.80p 56945
07/07/2023 4.80p 4.80p 4.80p 4.80p 0
06/07/2023 4.85p 5.00p 4.80p 4.80p 52011
05/07/2023 4.80p 5.05p 4.70p 4.85p 279236
04/07/2023 4.70p 4.80p 4.70p 4.80p 172382
03/07/2023 4.65p 4.76p 4.60p 4.70p 108042
30/06/2023 4.65p 4.65p 4.63p 4.65p 0
29/06/2023 4.80p 4.80p 4.65p 4.65p 133179
28/06/2023 4.95p 4.95p 4.70p 4.80p 73067
27/06/2023 5.05p 5.10p 4.80p 4.95p 221930
26/06/2023 5.15p 5.30p 5.00p 5.05p 433516
23/06/2023 5.15p 5.30p 5.00p 5.15p 315000
22/06/2023 5.10p 5.27p 5.02p 5.15p 317162
21/06/2023 5.00p 5.19p 4.93p 5.10p 275834
20/06/2023 4.95p 5.10p 4.90p 5.00p 18448
19/06/2023 5.15p 5.15p 4.95p 4.95p 254065
16/06/2023 5.45p 5.60p 5.15p 5.15p 541239
15/06/2023 5.55p 5.55p 5.40p 5.45p 238109
14/06/2023 5.45p 5.56p 5.45p 5.55p 391509
13/06/2023 5.75p 5.75p 5.45p 5.45p 454451
12/06/2023 5.75p 5.80p 5.70p 5.75p 93011
09/06/2023 5.60p 5.85p 5.40p 5.75p 682260
08/06/2023 5.55p 5.79p 5.50p 5.60p 645530
07/06/2023 5.20p 5.65p 5.20p 5.55p 293695
06/06/2023 5.20p 5.30p 5.00p 5.20p 203743
05/06/2023 5.05p 5.30p 5.00p 5.20p 434171
02/06/2023 5.00p 5.05p 5.00p 5.05p 100000
01/06/2023 4.95p 5.03p 4.95p 5.00p 152054
31/05/2023 5.05p 5.10p 4.95p 4.95p 629193
30/05/2023 5.15p 5.30p 5.00p 5.05p 276792
26/05/2023 5.65p 5.70p 5.00p 5.15p 749335
25/05/2023 5.40p 5.70p 5.30p 5.65p 631273
24/05/2023 5.25p 5.50p 5.20p 5.40p 760613
23/05/2023 4.85p 5.44p 4.85p 5.20p 559633
22/05/2023 4.85p 4.97p 4.70p 4.85p 146500
19/05/2023 4.95p 5.10p 4.80p 4.85p 832972
18/05/2023 4.90p 5.00p 4.86p 4.95p 217652
17/05/2023 4.80p 5.00p 4.70p 4.90p 380315
16/05/2023 4.70p 4.90p 4.60p 4.75p 177472
15/05/2023 4.30p 4.95p 4.30p 4.70p 3063788
12/05/2023 4.10p 4.49p 4.06p 4.30p 1444675
11/05/2023 4.10p 4.18p 4.00p 4.10p 622136
10/05/2023 3.85p 4.20p 3.85p 4.10p 1011238
09/05/2023 3.70p 3.90p 3.70p 3.85p 577895
05/05/2023 3.60p 3.88p 3.60p 3.70p 2081096
04/05/2023 3.55p 3.70p 3.51p 3.60p 376580
03/05/2023 3.60p 3.60p 3.45p 3.55p 460000
02/05/2023 3.60p 3.65p 3.50p 3.60p 300493
28/04/2023 3.60p 3.70p 3.60p 3.60p 149753
27/04/2023 3.70p 3.75p 3.57p 3.60p 526751
26/04/2023 3.80p 3.80p 3.40p 3.70p 2493905
25/04/2023 3.80p 3.90p 3.70p 3.80p 582404
24/04/2023 3.85p 3.90p 3.80p 3.88p 698223
21/04/2023 3.85p 3.90p 3.80p 3.85p 396677
20/04/2023 3.75p 3.89p 3.70p 3.85p 826944
19/04/2023 3.55p 3.90p 3.55p 3.75p 2497066
18/04/2023 3.45p 3.70p 3.40p 3.55p 828812
17/04/2023 3.40p 3.50p 3.30p 3.45p 974904
14/04/2023 3.45p 3.46p 3.40p 3.40p 208973
13/04/2023 3.45p 3.45p 3.40p 3.45p 598578
12/04/2023 3.40p 3.48p 3.40p 3.45p 143036
11/04/2023 3.40p 3.50p 3.30p 3.40p 89499
06/04/2023 3.30p 3.50p 3.20p 3.30p 258586
05/04/2023 3.30p 3.40p 3.20p 3.30p 45353
04/04/2023 3.35p 3.40p 3.20p 3.30p 64820
03/04/2023 3.30p 3.40p 3.20p 3.30p 227849
31/03/2023 3.30p 3.40p 3.20p 3.30p 78723
30/03/2023 3.30p 3.40p 3.10p 3.30p 533925
29/03/2023 3.35p 3.40p 3.03p 3.30p 552659
28/03/2023 3.40p 3.40p 3.20p 3.30p 100808
27/03/2023 3.45p 3.50p 3.15p 3.40p 552020
24/03/2023 3.45p 3.50p 3.40p 3.50p 55754
23/03/2023 3.45p 3.58p 3.40p 3.45p 187951
22/03/2023 3.45p 3.58p 3.43p 3.58p 6125
21/03/2023 3.45p 3.50p 3.40p 3.45p 51606
20/03/2023 3.45p 3.50p 3.28p 3.45p 358862
17/03/2023 3.50p 3.56p 3.50p 3.50p 172440
16/03/2023 3.45p 3.50p 3.40p 3.50p 153230
15/03/2023 3.50p 3.50p 3.40p 3.45p 650902
14/03/2023 3.50p 3.52p 3.40p 3.50p 38074
13/03/2023 3.63p 3.66p 3.40p 3.50p 846971
10/03/2023 3.65p 3.70p 3.62p 3.63p 573090
09/03/2023 3.65p 3.70p 3.65p 3.65p 155716
08/03/2023 3.65p 3.78p 3.60p 3.78p 103714
07/03/2023 3.65p 3.88p 3.50p 3.60p 1200723
06/03/2023 3.75p 4.00p 3.50p 3.65p 1911100
03/03/2023 4.30p 4.30p 4.20p 4.30p 160
02/03/2023 4.40p 4.40p 4.30p 4.30p 10000
01/03/2023 4.40p 4.50p 4.31p 4.40p 106920
28/02/2023 4.35p 4.50p 4.20p 4.40p 1910
27/02/2023 4.35p 4.38p 4.35p 4.35p 26903
24/02/2023 4.35p 4.40p 4.20p 4.35p 89646
23/02/2023 4.35p 4.50p 4.20p 4.35p 65264
22/02/2023 4.35p 4.35p 4.20p 4.35p 31164
21/02/2023 4.30p 4.50p 4.20p 4.35p 989292
20/02/2023 4.30p 4.40p 4.20p 4.30p 4063
17/02/2023 4.20p 4.50p 4.10p 4.30p 346893
16/02/2023 4.20p 4.30p 4.10p 4.20p 550469
15/02/2023 4.50p 4.60p 4.20p 4.60p 313518
14/02/2023 4.45p 4.55p 4.33p 4.50p 80810
13/02/2023 4.45p 4.60p 4.30p 4.45p 44503
10/02/2023 4.30p 4.60p 4.20p 4.60p 212816
09/02/2023 4.65p 4.70p 4.20p 4.60p 277199
08/02/2023 4.60p 5.00p 4.55p 4.65p 2983078
07/02/2023 4.70p 4.80p 4.32p 4.60p 860379
06/02/2023 4.95p 5.00p 4.65p 4.80p 460265
03/02/2023 5.35p 5.35p 4.75p 4.90p 911974
02/02/2023 5.35p 5.38p 5.20p 5.35p 81656
01/02/2023 5.55p 5.70p 5.10p 5.35p 328420
31/01/2023 4.90p 5.74p 4.90p 5.50p 1094032
30/01/2023 4.90p 5.00p 4.90p 4.90p 29500
27/01/2023 4.90p 5.00p 4.90p 4.90p 30236
26/01/2023 5.00p 5.00p 4.80p 4.90p 113929
25/01/2023 5.00p 5.16p 4.80p 5.00p 83941
24/01/2023 5.25p 5.42p 4.80p 5.00p 378322
23/01/2023 5.20p 6.00p 4.94p 5.25p 1674648
20/01/2023 5.35p 5.80p 5.06p 5.20p 844275
19/01/2023 4.95p 5.42p 4.70p 5.35p 286547
18/01/2023 4.95p 5.20p 4.91p 4.95p 376243
17/01/2023 5.15p 5.20p 4.95p 4.95p 224431
16/01/2023 5.25p 5.41p 5.00p 5.15p 327975
13/01/2023 4.90p 5.48p 4.50p 5.25p 1025224
12/01/2023 4.90p 5.30p 4.50p 4.90p 10540
11/01/2023 4.95p 5.30p 4.67p 5.20p 168471
10/01/2023 5.15p 5.25p 4.70p 4.95p 316140
09/01/2023 5.25p 5.50p 5.00p 5.15p 325006
06/01/2023 5.25p 5.50p 5.00p 5.25p 71657
05/01/2023 5.25p 5.50p 5.06p 5.25p 57870
04/01/2023 5.25p 5.50p 5.00p 5.25p 112449
03/01/2023 5.25p 5.50p 5.01p 5.25p 137704
30/12/2022 5.25p 5.50p 5.23p 5.25p 49803
29/12/2022 5.25p 5.25p 5.00p 5.25p 220000
28/12/2022 5.25p 5.50p 5.00p 5.25p 362817
23/12/2022 5.25p 5.50p 5.15p 5.25p 536993
22/12/2022 5.35p 5.35p 4.91p 5.25p 984398
21/12/2022 4.75p 4.93p 4.75p 4.85p 25000
20/12/2022 4.75p 5.00p 4.56p 4.75p 73691
19/12/2022 4.75p 4.75p 4.50p 4.75p 7875
16/12/2022 4.75p 5.00p 4.50p 4.75p 16668
15/12/2022 4.85p 5.00p 4.69p 4.75p 218387
14/12/2022 4.85p 4.95p 4.70p 4.85p 58823
13/12/2022 4.75p 4.90p 4.59p 4.85p 23044
12/12/2022 4.75p 5.00p 4.50p 4.75p 68178
09/12/2022 5.20p 5.20p 4.55p 4.75p 1497526
08/12/2022 5.20p 5.40p 5.02p 5.20p 91603
07/12/2022 5.35p 5.60p 5.20p 5.20p 722952
06/12/2022 5.15p 5.39p 5.00p 5.35p 238398

*Close Price adjusted for both dividends and splits