Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Rockfire Resources (ROCK) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 29/06/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 28/06/2017 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 27/06/2017 | 1.35p | 1.35p | 1.33p | 1.33p | 150101 |
| 26/06/2017 | 1.43p | 1.43p | 1.35p | 1.35p | 179731 |
| 23/06/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 22/06/2017 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 21/06/2017 | 1.45p | 1.45p | 1.43p | 1.43p | 0 |
| 20/06/2017 | 1.48p | 1.48p | 1.45p | 1.45p | 0 |
| 19/06/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 16/06/2017 | 1.48p | 1.48p | 1.48p | 1.48p | 0 |
| 15/06/2017 | 1.63p | 1.63p | 1.46p | 1.48p | 889533 |
| 14/06/2017 | 1.58p | 1.63p | 1.58p | 1.63p | 62323 |
| 13/06/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 12/06/2017 | 1.68p | 1.68p | 1.55p | 1.58p | 205000 |
| 09/06/2017 | 1.43p | 1.69p | 1.43p | 1.68p | 1057442 |
| 08/06/2017 | 1.43p | 1.45p | 1.37p | 1.43p | 1172750 |
| 07/06/2017 | 1.48p | 1.48p | 1.43p | 1.43p | 330000 |
| 06/06/2017 | 1.65p | 1.65p | 1.47p | 1.48p | 1348218 |
| 05/06/2017 | 1.48p | 1.79p | 1.48p | 1.65p | 3295682 |
| 02/06/2017 | 1.25p | 1.61p | 1.25p | 1.48p | 3119193 |
| 01/06/2017 | 1.25p | 1.29p | 1.21p | 1.25p | 520992 |
| 31/05/2017 | 1.25p | 1.25p | 1.20p | 1.25p | 223951 |
| 30/05/2017 | 1.30p | 1.30p | 1.23p | 1.25p | 106303 |
| 26/05/2017 | 1.35p | 1.35p | 1.28p | 1.30p | 991336 |
| 25/05/2017 | 1.05p | 1.40p | 1.05p | 1.35p | 7764128 |
| 24/05/2017 | 1.03p | 1.09p | 1.00p | 1.05p | 2108778 |
| 23/05/2017 | 0.90p | 1.05p | 0.87p | 1.03p | 2277673 |
| 22/05/2017 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 19/05/2017 | 0.93p | 0.93p | 0.89p | 0.90p | 330740 |
| 18/05/2017 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
| 17/05/2017 | 0.93p | 0.93p | 0.90p | 0.93p | 970000 |
| 16/05/2017 | 1.00p | 1.00p | 0.93p | 0.93p | 300000 |
| 15/05/2017 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 12/05/2017 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 11/05/2017 | 1.00p | 1.00p | 1.00p | 1.00p | 0 |
| 10/05/2017 | 1.03p | 1.03p | 1.00p | 1.00p | 365000 |
| 09/05/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 08/05/2017 | 1.05p | 1.05p | 1.00p | 1.03p | 318562 |
| 05/05/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 04/05/2017 | 1.05p | 1.09p | 1.00p | 1.05p | 93402 |
| 03/05/2017 | 1.15p | 1.15p | 1.00p | 1.05p | 530000 |
| 02/05/2017 | 1.18p | 1.18p | 1.10p | 1.15p | 300000 |
| 28/04/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 27/04/2017 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 26/04/2017 | 1.18p | 1.20p | 1.09p | 1.18p | 650000 |
| 25/04/2017 | 1.30p | 1.30p | 1.17p | 1.18p | 601051 |
| 24/04/2017 | 1.30p | 1.30p | 1.20p | 1.30p | 20000 |
| 21/04/2017 | 1.30p | 1.30p | 1.22p | 1.30p | 43852 |
| 20/04/2017 | 1.33p | 1.36p | 1.22p | 1.30p | 26704 |
| 19/04/2017 | 1.30p | 1.40p | 1.22p | 1.33p | 322037 |
| 18/04/2017 | 1.05p | 1.36p | 1.05p | 1.30p | 2502972 |
| 13/04/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 12/04/2017 | 1.05p | 1.05p | 1.01p | 1.05p | 65845 |
| 11/04/2017 | 1.05p | 1.06p | 1.05p | 1.05p | 250000 |
| 10/04/2017 | 1.10p | 1.10p | 1.01p | 1.05p | 1306124 |
| 07/04/2017 | 0.95p | 1.12p | 0.91p | 1.10p | 2689404 |
| 06/04/2017 | 0.85p | 1.04p | 0.85p | 0.95p | 2697385 |
| 05/04/2017 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 04/04/2017 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 03/04/2017 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 31/03/2017 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 30/03/2017 | 0.85p | 0.85p | 0.85p | 0.85p | 11130 |
| 29/03/2017 | 0.85p | 0.85p | 0.76p | 0.85p | 237185 |
| 28/03/2017 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 27/03/2017 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 24/03/2017 | 0.85p | 0.85p | 0.85p | 0.85p | 0 |
| 23/03/2017 | 0.90p | 0.90p | 0.81p | 0.85p | 120000 |
| 22/03/2017 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 21/03/2017 | 0.90p | 0.90p | 0.90p | 0.90p | 0 |
| 20/03/2017 | 0.93p | 0.93p | 0.80p | 0.90p | 585234 |
| 17/03/2017 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
| 16/03/2017 | 0.88p | 0.95p | 0.88p | 0.93p | 283074 |
| 15/03/2017 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 14/03/2017 | 0.88p | 0.88p | 0.85p | 0.88p | 12842 |
| 13/03/2017 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 10/03/2017 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 09/03/2017 | 0.88p | 0.88p | 0.88p | 0.88p | 211000 |
| 08/03/2017 | 0.88p | 0.88p | 0.88p | 0.88p | 0 |
| 07/03/2017 | 0.88p | 0.88p | 0.85p | 0.88p | 1000 |
| 06/03/2017 | 0.88p | 0.90p | 0.81p | 0.88p | 183868 |
| 03/03/2017 | 0.88p | 0.89p | 0.88p | 0.88p | 100000 |
| 02/03/2017 | 0.88p | 0.90p | 0.88p | 0.88p | 398706 |
| 01/03/2017 | 0.88p | 0.88p | 0.87p | 0.88p | 47000 |
| 28/02/2017 | 0.93p | 0.93p | 0.76p | 0.88p | 472842 |
| 27/02/2017 | 0.95p | 0.95p | 0.81p | 0.93p | 475000 |
| 24/02/2017 | 0.95p | 0.95p | 0.90p | 0.95p | 189876 |
| 23/02/2017 | 0.95p | 0.98p | 0.95p | 0.95p | 0 |
| 22/02/2017 | 0.95p | 0.97p | 0.90p | 0.95p | 64689 |
| 21/02/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 20/02/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 17/02/2017 | 0.95p | 0.95p | 0.90p | 0.95p | 50000 |
| 16/02/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 15/02/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 14/02/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 13/02/2017 | 0.98p | 0.98p | 0.90p | 0.95p | 903061 |
| 10/02/2017 | 0.98p | 0.98p | 0.92p | 0.98p | 80978 |
| 09/02/2017 | 0.95p | 1.00p | 0.92p | 0.98p | 208242 |
| 08/02/2017 | 1.05p | 1.05p | 0.95p | 0.95p | 602174 |
| 07/02/2017 | 1.05p | 1.12p | 0.99p | 1.05p | 1150965 |
| 06/02/2017 | 1.00p | 1.52p | 0.93p | 1.05p | 5831634 |
| 03/02/2017 | 1.05p | 1.09p | 0.90p | 1.00p | 605134 |
| 02/02/2017 | 0.95p | 1.25p | 0.95p | 1.05p | 3477298 |
| 01/02/2017 | 0.95p | 0.95p | 0.95p | 0.95p | 0 |
| 31/01/2017 | 1.03p | 1.03p | 0.81p | 0.95p | 766399 |
| 30/01/2017 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
*Close Price adjusted for both dividends and splits