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
28/02/2022 5.75p 5.78p 5.75p 5.75p 1281
25/02/2022 5.75p 5.75p 5.75p 5.75p 0
24/02/2022 5.85p 5.85p 5.60p 5.75p 74466
23/02/2022 5.85p 5.85p 5.85p 5.85p 0
22/02/2022 5.85p 5.90p 5.80p 5.85p 62431
21/02/2022 5.90p 5.90p 5.80p 5.90p 3770
18/02/2022 5.90p 5.90p 5.84p 5.90p 18128
17/02/2022 5.90p 5.90p 5.81p 5.90p 30000
16/02/2022 5.90p 5.90p 5.90p 5.90p 0
15/02/2022 5.90p 5.90p 5.89p 5.90p 7395
14/02/2022 6.10p 6.10p 5.80p 5.90p 149209
11/02/2022 6.15p 6.19p 6.00p 6.10p 358594
10/02/2022 5.85p 6.18p 5.85p 6.15p 524949
09/02/2022 5.85p 5.85p 5.85p 5.85p 5000
08/02/2022 5.85p 5.85p 5.84p 5.85p 31000
07/02/2022 5.85p 5.85p 5.80p 5.85p 25088
04/02/2022 5.90p 5.90p 5.80p 5.85p 57854
03/02/2022 5.90p 5.90p 5.80p 5.90p 183951
02/02/2022 5.95p 6.00p 5.80p 5.90p 64318
01/02/2022 5.95p 5.95p 5.90p 5.95p 8474
31/01/2022 5.95p 6.00p 5.80p 5.95p 185712
28/01/2022 6.05p 6.10p 5.75p 5.95p 52488
27/01/2022 6.05p 6.05p 6.05p 6.05p 0
26/01/2022 6.20p 6.20p 5.80p 6.05p 88635
25/01/2022 6.20p 6.20p 6.10p 6.20p 21870
24/01/2022 6.40p 6.50p 6.00p 6.20p 167694
21/01/2022 6.40p 6.40p 6.30p 6.40p 51387
20/01/2022 6.70p 6.70p 6.23p 6.40p 210551
19/01/2022 6.10p 6.90p 5.80p 6.70p 1617279
18/01/2022 6.10p 6.10p 6.00p 6.10p 27714
17/01/2022 6.10p 6.10p 6.00p 6.10p 9858
14/01/2022 6.10p 6.10p 6.00p 6.10p 50588
13/01/2022 6.10p 6.10p 6.10p 6.10p 0
12/01/2022 6.10p 6.10p 6.04p 6.10p 25178
10/01/2022 6.15p 6.15p 6.00p 6.10p 59139
07/01/2022 6.25p 6.25p 6.10p 6.10p 57871
06/01/2022 6.25p 6.25p 6.00p 6.25p 47659
05/01/2022 6.70p 6.70p 6.10p 6.25p 142440
04/01/2022 6.75p 7.00p 6.38p 6.70p 185038
31/12/2021 6.75p 6.75p 6.50p 6.75p 4800
30/12/2021 6.75p 6.75p 6.75p 6.75p 0
29/12/2021 6.75p 6.75p 6.50p 6.75p 50951
27/12/2021 6.75p 6.75p 6.55p 6.75p 10000
24/12/2021 6.75p 6.75p 6.55p 6.75p 10000
23/12/2021 6.65p 6.75p 6.50p 6.75p 100000
22/12/2021 6.60p 6.90p 6.49p 6.65p 113406
21/12/2021 6.50p 6.60p 6.30p 6.60p 633600
20/12/2021 6.55p 6.60p 6.20p 6.50p 123221
17/12/2021 6.55p 6.55p 6.41p 6.55p 103013
16/12/2021 6.55p 6.55p 6.42p 6.55p 165000
15/12/2021 6.55p 6.55p 6.55p 6.55p 0
14/12/2021 6.55p 6.55p 6.55p 6.55p 0
13/12/2021 6.55p 6.55p 6.26p 6.55p 100000
10/12/2021 6.55p 6.55p 6.45p 6.55p 18925
09/12/2021 6.55p 6.55p 6.45p 6.55p 12489
08/12/2021 6.85p 6.85p 6.46p 6.55p 162348
07/12/2021 6.90p 7.00p 6.35p 6.85p 70855
06/12/2021 7.05p 7.05p 6.76p 6.90p 294073
03/12/2021 7.25p 7.50p 6.80p 7.05p 686716
02/12/2021 6.55p 6.55p 6.48p 6.55p 352456
01/12/2021 6.55p 6.60p 6.38p 6.55p 473232
30/11/2021 6.55p 6.55p 6.50p 6.55p 10000
29/11/2021 6.55p 6.55p 6.40p 6.55p 248984
26/11/2021 6.55p 6.55p 6.50p 6.55p 7500
25/11/2021 6.55p 6.55p 6.48p 6.55p 108240
24/11/2021 6.55p 6.55p 6.48p 6.55p 22308
23/11/2021 6.55p 6.55p 6.50p 6.55p 15100
22/11/2021 6.55p 6.55p 6.50p 6.55p 60226
19/11/2021 7.45p 7.45p 6.40p 6.55p 1935048
18/11/2021 7.50p 7.50p 7.23p 7.45p 273315
17/11/2021 7.55p 7.55p 7.40p 7.50p 85620
16/11/2021 7.55p 7.55p 7.49p 7.55p 20000
15/11/2021 7.65p 7.70p 7.45p 7.55p 260126
12/11/2021 7.75p 7.80p 7.55p 7.65p 239250
11/11/2021 7.75p 7.78p 7.65p 7.75p 208090
10/11/2021 7.90p 7.90p 7.68p 7.75p 589011
09/11/2021 8.00p 8.10p 7.50p 7.90p 619820
08/11/2021 7.95p 7.95p 7.90p 7.95p 47373
05/11/2021 7.95p 7.95p 7.88p 7.95p 19002
04/11/2021 8.00p 8.00p 7.86p 7.95p 58736
03/11/2021 8.05p 8.10p 7.80p 8.00p 280395
02/11/2021 8.05p 8.05p 7.97p 8.05p 2986
01/11/2021 8.05p 8.05p 7.98p 8.05p 30673
29/10/2021 8.15p 8.15p 7.94p 8.05p 66311
28/10/2021 8.15p 8.15p 8.07p 8.15p 49769
27/10/2021 8.15p 8.15p 8.08p 8.15p 3000
26/10/2021 8.15p 8.15p 8.08p 8.15p 9619
25/10/2021 8.15p 8.15p 7.90p 8.15p 72587
22/10/2021 8.15p 8.15p 8.10p 8.15p 12247
21/10/2021 8.15p 8.15p 8.11p 8.15p 6048
20/10/2021 8.15p 8.15p 8.05p 8.15p 107227
19/10/2021 8.18p 8.45p 8.10p 8.45p 137207
18/10/2021 8.18p 8.45p 8.10p 8.18p 243252
15/10/2021 8.25p 8.25p 8.10p 8.18p 383662
14/10/2021 8.28p 8.30p 8.00p 8.28p 517801
13/10/2021 8.38p 8.40p 7.95p 8.28p 449741
12/10/2021 8.40p 8.50p 8.10p 8.38p 384061
11/10/2021 8.40p 8.43p 8.30p 8.40p 140059
08/10/2021 8.10p 8.50p 8.10p 8.40p 657063
07/10/2021 8.20p 8.20p 8.00p 8.10p 20400
06/10/2021 8.55p 8.55p 7.90p 8.05p 212117
05/10/2021 8.95p 8.95p 8.48p 8.55p 558235
04/10/2021 9.35p 9.50p 8.80p 8.95p 395961
01/10/2021 9.45p 9.45p 9.20p 9.35p 215406
30/09/2021 9.80p 9.98p 8.78p 9.50p 3382825
29/09/2021 9.90p 9.90p 9.50p 9.80p 683402
28/09/2021 11.00p 11.00p 9.70p 9.90p 4533538

*Close Price adjusted for both dividends and splits