Rockfire Resources (ROCK) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rockfire Resources

Date Open High Low Close* Volume
13/04/2018 0.83p 0.83p 0.80p 0.83p 393000
12/04/2018 0.83p 0.83p 0.83p 0.83p 0
11/04/2018 0.85p 0.85p 0.81p 0.83p 250000
10/04/2018 0.85p 0.89p 0.83p 0.85p 453252
09/04/2018 0.85p 0.87p 0.85p 0.85p 47722
06/04/2018 0.85p 0.85p 0.82p 0.85p 608622
05/04/2018 0.85p 0.88p 0.83p 0.85p 489200
04/04/2018 0.85p 0.87p 0.85p 0.85p 50000
03/04/2018 0.85p 0.87p 0.83p 0.85p 577422
29/03/2018 0.88p 0.88p 0.81p 0.85p 636533
28/03/2018 0.90p 0.90p 0.84p 0.88p 1301842
27/03/2018 0.78p 0.90p 0.78p 0.90p 1772466
26/03/2018 0.88p 0.88p 0.78p 0.78p 1984233
23/03/2018 0.88p 0.88p 0.88p 0.88p 0
22/03/2018 0.88p 0.88p 0.87p 0.88p 498737
21/03/2018 0.88p 0.90p 0.88p 0.88p 125000
20/03/2018 0.95p 0.95p 0.86p 0.88p 780152
19/03/2018 0.95p 0.96p 0.95p 0.95p 551302
16/03/2018 0.88p 1.00p 0.88p 0.95p 1527553
15/03/2018 0.83p 0.89p 0.82p 0.88p 688973
14/03/2018 0.85p 0.85p 0.82p 0.83p 1594572
13/03/2018 0.88p 0.88p 0.83p 0.85p 524506
12/03/2018 0.93p 1.02p 0.85p 0.88p 4047248
09/03/2018 0.90p 0.90p 0.90p 0.90p 0
08/03/2018 0.88p 0.90p 0.85p 0.90p 720448
07/03/2018 0.93p 0.93p 0.85p 0.88p 607551
06/03/2018 0.95p 0.97p 0.90p 0.93p 612975
05/03/2018 0.95p 0.97p 0.90p 0.95p 627327
02/03/2018 0.90p 0.98p 0.90p 0.95p 2296129
01/03/2018 0.95p 0.95p 0.85p 0.90p 341013
28/02/2018 0.98p 0.98p 0.90p 0.95p 874358
27/02/2018 0.95p 1.00p 0.95p 0.98p 699279
26/02/2018 0.93p 0.97p 0.85p 0.95p 4261587
23/02/2018 0.93p 0.93p 0.83p 0.93p 2004163
22/02/2018 0.95p 0.95p 0.90p 0.93p 1417048
21/02/2018 1.00p 1.00p 0.95p 0.95p 1250737
20/02/2018 1.00p 1.00p 0.97p 1.00p 362537
19/02/2018 1.03p 1.03p 0.97p 1.00p 1353112
16/02/2018 1.00p 1.03p 0.97p 1.00p 652431
15/02/2018 1.00p 1.04p 0.98p 1.00p 353024
14/02/2018 1.03p 1.03p 1.00p 1.00p 0
13/02/2018 1.10p 1.10p 1.00p 1.03p 1433094
12/02/2018 1.10p 1.13p 1.00p 1.10p 1105657
09/02/2018 1.15p 1.15p 1.05p 1.10p 335784
08/02/2018 1.18p 1.18p 1.10p 1.15p 922881
07/02/2018 1.15p 1.19p 1.15p 1.15p 168911
06/02/2018 1.05p 1.19p 1.05p 1.15p 1380408
05/02/2018 1.05p 1.15p 0.97p 1.10p 2673019
02/02/2018 1.05p 1.10p 1.01p 1.05p 220800
01/02/2018 1.05p 1.09p 1.01p 1.05p 404775
31/01/2018 1.05p 1.10p 1.03p 1.05p 298078
30/01/2018 1.00p 1.10p 0.95p 1.05p 1573430
29/01/2018 1.05p 1.07p 1.00p 1.00p 913786
26/01/2018 1.08p 1.08p 1.03p 1.05p 972114
25/01/2018 1.10p 1.21p 1.05p 1.08p 2676599
24/01/2018 1.10p 1.14p 1.06p 1.10p 220000
23/01/2018 1.08p 1.10p 1.02p 1.10p 746429
22/01/2018 1.13p 1.13p 1.05p 1.08p 635006
19/01/2018 1.15p 1.15p 1.06p 1.13p 943825
18/01/2018 1.15p 1.17p 1.12p 1.15p 289303
17/01/2018 1.13p 1.13p 1.10p 1.13p 1074087
16/01/2018 1.15p 1.17p 1.10p 1.13p 1054781
15/01/2018 1.25p 1.25p 1.12p 1.15p 3276897
12/01/2018 1.18p 1.29p 1.18p 1.28p 1648979
11/01/2018 1.25p 1.25p 1.15p 1.18p 1362373
10/01/2018 1.15p 1.34p 1.15p 1.25p 13490757
09/01/2018 1.13p 1.19p 1.13p 1.15p 720665
08/01/2018 1.20p 1.29p 1.13p 1.13p 2122655
05/01/2018 1.20p 1.22p 1.16p 1.20p 596526
04/01/2018 1.20p 1.22p 1.18p 1.20p 757660
03/01/2018 1.30p 1.30p 1.20p 1.20p 1089619
02/01/2018 1.18p 1.30p 1.15p 1.30p 2405190
29/12/2017 1.20p 1.20p 1.10p 1.18p 1381167
28/12/2017 1.20p 1.20p 1.11p 1.20p 220166
27/12/2017 1.23p 1.23p 1.15p 1.20p 348361
22/12/2017 1.15p 1.24p 1.13p 1.23p 2007896
21/12/2017 1.28p 1.28p 1.14p 1.15p 3042521
20/12/2017 1.33p 1.40p 1.23p 1.28p 5563546
19/12/2017 1.33p 1.38p 1.06p 1.33p 11797985
18/12/2017 1.25p 1.35p 1.23p 1.33p 3137873
15/12/2017 1.28p 1.29p 1.20p 1.25p 1298025
14/12/2017 1.33p 1.33p 1.23p 1.28p 3192906
13/12/2017 1.40p 1.40p 1.30p 1.33p 1621485
12/12/2017 1.43p 1.43p 1.29p 1.38p 2818903
11/12/2017 1.38p 1.44p 1.27p 1.43p 5175578
08/12/2017 1.35p 1.40p 1.26p 1.38p 6976894
07/12/2017 1.48p 1.48p 1.29p 1.35p 8978866
06/12/2017 1.50p 1.67p 1.43p 1.48p 7430765
05/12/2017 1.38p 1.60p 1.30p 1.50p 6016101
04/12/2017 1.40p 1.58p 1.34p 1.38p 6101841
01/12/2017 1.43p 1.50p 1.28p 1.40p 6701819
30/11/2017 1.38p 1.60p 1.20p 1.43p 11986561
29/11/2017 1.38p 1.44p 1.32p 1.38p 2096162
28/11/2017 1.45p 1.46p 1.26p 1.38p 6239177
27/11/2017 1.40p 1.50p 1.36p 1.45p 5312273
24/11/2017 1.35p 1.49p 1.31p 1.40p 9153791
23/11/2017 1.20p 1.45p 1.18p 1.35p 11496692
22/11/2017 1.13p 1.27p 1.13p 1.20p 9043850
21/11/2017 1.25p 1.25p 1.13p 1.13p 8844284
20/11/2017 1.23p 1.27p 1.15p 1.25p 1756810
17/11/2017 1.33p 1.33p 1.21p 1.23p 3759329
16/11/2017 1.40p 1.44p 1.25p 1.33p 6218878
15/11/2017 1.43p 1.43p 1.30p 1.40p 5901278
14/11/2017 1.48p 1.48p 1.35p 1.43p 6654372
13/11/2017 1.45p 1.57p 1.41p 1.48p 1723713
10/11/2017 1.53p 1.53p 1.40p 1.45p 1301221
09/11/2017 1.55p 1.58p 1.44p 1.53p 1861740
08/11/2017 1.55p 1.59p 1.45p 1.55p 5453245
07/11/2017 1.43p 1.59p 1.43p 1.55p 3449951
06/11/2017 1.50p 1.52p 1.39p 1.43p 2542929
03/11/2017 1.38p 1.62p 1.38p 1.50p 15022977
02/11/2017 1.35p 1.45p 1.35p 1.38p 4258219
01/11/2017 1.40p 1.43p 1.32p 1.35p 4000862
31/10/2017 1.48p 1.49p 1.40p 1.40p 2448035
30/10/2017 1.45p 1.58p 1.45p 1.48p 11818073
27/10/2017 1.43p 1.45p 1.32p 1.45p 2722242
26/10/2017 1.45p 1.49p 1.32p 1.43p 1607510
25/10/2017 1.50p 1.52p 1.41p 1.45p 1153760
24/10/2017 1.50p 1.64p 1.43p 1.50p 7110028
23/10/2017 1.50p 1.65p 1.37p 1.50p 10972515
20/10/2017 1.35p 1.60p 1.25p 1.50p 16169573
19/10/2017 1.28p 1.35p 1.25p 1.35p 6457548
18/10/2017 1.18p 1.33p 1.15p 1.28p 18446576
17/10/2017 1.23p 1.33p 1.13p 1.23p 2325189
16/10/2017 1.25p 1.37p 1.16p 1.23p 26957288
13/10/2017 1.45p 1.63p 1.23p 1.25p 23792534
12/10/2017 1.30p 1.45p 1.30p 1.45p 1240770
11/10/2017 1.28p 1.40p 1.28p 1.30p 2072645
10/10/2017 1.28p 1.35p 1.28p 1.28p 1461540
09/10/2017 1.28p 1.28p 1.28p 1.28p 584991
06/10/2017 1.28p 1.28p 1.28p 1.28p 0
05/10/2017 1.35p 1.35p 1.28p 1.28p 516472
04/10/2017 1.35p 1.35p 1.35p 1.35p 0
03/10/2017 1.38p 1.38p 1.35p 1.35p 47101
02/10/2017 1.38p 1.38p 1.38p 1.38p 270000
29/09/2017 1.28p 1.40p 1.28p 1.38p 1430897
28/09/2017 1.28p 1.28p 1.28p 1.28p 0
27/09/2017 1.33p 1.33p 1.28p 1.28p 472917
26/09/2017 1.38p 1.38p 1.33p 1.33p 906497
25/09/2017 1.33p 1.38p 1.33p 1.38p 251065
22/09/2017 1.48p 1.48p 1.33p 1.33p 3973492
21/09/2017 1.48p 1.48p 1.38p 1.48p 1960840
20/09/2017 1.68p 1.68p 1.48p 1.48p 5252988
19/09/2017 1.33p 1.68p 1.33p 1.68p 2695137
18/09/2017 1.35p 1.35p 1.30p 1.33p 776634
15/09/2017 1.35p 1.35p 1.35p 1.35p 0
14/09/2017 1.35p 1.35p 1.35p 1.35p 184317
13/09/2017 1.50p 1.50p 1.35p 1.35p 255372
12/09/2017 1.50p 1.50p 1.50p 1.50p 0
11/09/2017 1.50p 1.50p 1.50p 1.50p 34483
08/09/2017 1.48p 1.50p 1.48p 1.50p 224000
07/09/2017 1.45p 1.48p 1.45p 1.48p 112435
06/09/2017 1.38p 1.45p 1.38p 1.45p 183712
05/09/2017 1.30p 1.38p 1.30p 1.38p 30000
04/09/2017 1.18p 1.35p 1.18p 1.30p 458464
01/09/2017 1.18p 1.18p 1.18p 1.18p 24618
31/08/2017 1.18p 1.18p 1.18p 1.18p 0
30/08/2017 1.18p 1.18p 1.18p 1.18p 0
29/08/2017 1.15p 1.18p 1.15p 1.18p 132542
25/08/2017 1.15p 1.15p 1.15p 1.15p 145000
24/08/2017 1.15p 1.15p 1.15p 1.15p 577965
23/08/2017 1.15p 1.15p 1.15p 1.15p 0
22/08/2017 1.15p 1.15p 1.15p 1.15p 0
21/08/2017 1.15p 1.15p 1.15p 1.15p 0
18/08/2017 1.23p 1.23p 1.15p 1.15p 180000
17/08/2017 1.23p 1.23p 1.23p 1.23p 0
16/08/2017 1.23p 1.23p 1.23p 1.23p 4450
15/08/2017 1.23p 1.23p 1.23p 1.23p 0
14/08/2017 1.23p 1.23p 1.23p 1.23p 200000
11/08/2017 1.25p 1.25p 1.23p 1.23p 1028934
10/08/2017 1.25p 1.25p 1.25p 1.25p 0
09/08/2017 1.25p 1.25p 1.25p 1.25p 0
08/08/2017 1.25p 1.25p 1.25p 1.25p 0
07/08/2017 1.25p 1.25p 1.25p 1.25p 0
04/08/2017 1.25p 1.25p 1.25p 1.25p 7378
03/08/2017 1.25p 1.25p 1.25p 1.25p 0
02/08/2017 1.25p 1.25p 1.25p 1.25p 0
01/08/2017 1.25p 1.25p 1.25p 1.25p 85000
31/07/2017 1.25p 1.25p 1.25p 1.25p 88888
28/07/2017 1.25p 1.25p 1.25p 1.25p 0
27/07/2017 1.30p 1.30p 1.25p 1.25p 200000
26/07/2017 1.18p 1.43p 1.18p 1.30p 689912
25/07/2017 1.15p 1.18p 1.15p 1.18p 146644
24/07/2017 1.15p 1.15p 1.15p 1.15p 801903
21/07/2017 1.20p 1.20p 1.15p 1.15p 350000
20/07/2017 1.20p 1.20p 1.20p 1.20p 0
19/07/2017 1.20p 1.20p 1.20p 1.20p 4000
18/07/2017 1.20p 1.20p 1.20p 1.20p 0
17/07/2017 1.13p 1.25p 1.13p 1.20p 350000
14/07/2017 1.13p 1.13p 1.13p 1.13p 0
13/07/2017 1.15p 1.15p 1.13p 1.13p 150000
12/07/2017 1.15p 1.15p 1.15p 1.15p 0
11/07/2017 1.15p 1.15p 1.15p 1.15p 0
10/07/2017 1.15p 1.15p 1.15p 1.15p 0
07/07/2017 1.15p 1.15p 1.15p 1.15p 0
06/07/2017 1.15p 1.15p 1.15p 1.15p 300000
05/07/2017 1.23p 1.23p 1.15p 1.15p 50000
04/07/2017 1.23p 1.23p 1.23p 1.23p 11269
03/07/2017 1.23p 1.23p 1.23p 1.23p 0
30/06/2017 1.23p 1.33p 1.23p 1.23p 628277

*Close Price adjusted for both dividends and splits