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 |
|---|---|---|---|---|---|
| 27/01/2017 | 1.05p | 1.05p | 0.95p | 1.03p | 170000 |
| 26/01/2017 | 1.05p | 1.05p | 1.00p | 1.05p | 68665 |
| 25/01/2017 | 1.05p | 1.05p | 1.03p | 1.05p | 256869 |
| 24/01/2017 | 1.05p | 1.05p | 1.03p | 1.05p | 100000 |
| 23/01/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 20/01/2017 | 1.05p | 1.05p | 1.00p | 1.05p | 50000 |
| 19/01/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 18/01/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 17/01/2017 | 1.08p | 1.08p | 1.01p | 1.05p | 62871 |
| 16/01/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 13/01/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 12/01/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 11/01/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 10/01/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 09/01/2017 | 1.08p | 1.08p | 1.00p | 1.08p | 122788 |
| 06/01/2017 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 05/01/2017 | 1.05p | 1.08p | 1.05p | 1.08p | 209524 |
| 04/01/2017 | 1.03p | 1.05p | 1.00p | 1.05p | 241580 |
| 03/01/2017 | 1.03p | 1.03p | 0.90p | 1.03p | 215679 |
| 30/12/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 29/12/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 28/12/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 23/12/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 22/12/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 21/12/2016 | 1.03p | 1.03p | 0.90p | 1.03p | 310000 |
| 20/12/2016 | 1.08p | 1.08p | 0.90p | 1.08p | 357242 |
| 19/12/2016 | 1.08p | 1.08p | 0.92p | 1.08p | 365798 |
| 16/12/2016 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 15/12/2016 | 1.08p | 1.08p | 1.08p | 1.08p | 0 |
| 14/12/2016 | 1.13p | 1.13p | 1.06p | 1.08p | 78027 |
| 13/12/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 12/12/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 09/12/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 08/12/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 07/12/2016 | 1.13p | 1.13p | 1.12p | 1.13p | 44448 |
| 06/12/2016 | 1.13p | 1.13p | 1.00p | 1.13p | 129790 |
| 05/12/2016 | 1.13p | 1.13p | 1.10p | 1.13p | 363562 |
| 02/12/2016 | 1.18p | 1.18p | 1.00p | 1.13p | 272788 |
| 01/12/2016 | 1.18p | 1.18p | 1.18p | 1.18p | 0 |
| 30/11/2016 | 1.18p | 1.20p | 1.18p | 1.18p | 49278 |
| 29/11/2016 | 1.20p | 1.20p | 1.04p | 1.18p | 441756 |
| 28/11/2016 | 1.23p | 1.25p | 1.20p | 1.20p | 94588 |
| 25/11/2016 | 1.23p | 1.23p | 1.21p | 1.23p | 25000 |
| 24/11/2016 | 1.20p | 1.23p | 1.16p | 1.23p | 190436 |
| 23/11/2016 | 1.20p | 1.22p | 1.20p | 1.20p | 85000 |
| 22/11/2016 | 1.25p | 1.25p | 1.20p | 1.20p | 225361 |
| 21/11/2016 | 1.25p | 1.25p | 1.25p | 1.25p | 0 |
| 18/11/2016 | 1.40p | 1.40p | 1.20p | 1.25p | 386546 |
| 17/11/2016 | 1.40p | 1.40p | 1.40p | 1.40p | 0 |
| 16/11/2016 | 1.43p | 1.43p | 1.31p | 1.40p | 191126 |
| 15/11/2016 | 1.43p | 1.43p | 1.30p | 1.43p | 174640 |
| 14/11/2016 | 1.40p | 1.44p | 1.26p | 1.43p | 719491 |
| 11/11/2016 | 1.35p | 1.64p | 1.30p | 1.40p | 3876598 |
| 10/11/2016 | 1.45p | 1.49p | 1.26p | 1.35p | 768373 |
| 09/11/2016 | 1.55p | 1.60p | 1.30p | 1.45p | 1788983 |
| 08/11/2016 | 1.20p | 1.75p | 1.20p | 1.63p | 6227740 |
| 07/11/2016 | 1.13p | 1.28p | 1.13p | 1.18p | 561451 |
| 04/11/2016 | 1.13p | 1.20p | 1.13p | 1.13p | 365833 |
| 03/11/2016 | 1.13p | 1.17p | 1.00p | 1.13p | 1083820 |
| 02/11/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 01/11/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 31/10/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 28/10/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 27/10/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 26/10/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 25/10/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 24/10/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 21/10/2016 | 1.13p | 1.13p | 1.00p | 1.13p | 15000 |
| 20/10/2016 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 19/10/2016 | 1.38p | 1.38p | 0.99p | 1.13p | 111667 |
| 18/10/2016 | 1.38p | 1.38p | 1.25p | 1.38p | 32500 |
| 17/10/2016 | 1.38p | 1.38p | 1.25p | 1.38p | 30000 |
| 14/10/2016 | 1.43p | 1.43p | 1.15p | 1.38p | 100000 |
| 13/10/2016 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 12/10/2016 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 11/10/2016 | 1.38p | 1.43p | 1.38p | 1.43p | 0 |
| 10/10/2016 | 1.68p | 1.68p | 1.38p | 1.38p | 25000 |
| 07/10/2016 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 06/10/2016 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 05/10/2016 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 04/10/2016 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 03/10/2016 | 1.68p | 1.68p | 1.68p | 1.68p | 0 |
| 30/09/2016 | 1.68p | 1.80p | 1.68p | 1.68p | 0 |
| 29/09/2016 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 28/09/2016 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 27/09/2016 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 26/09/2016 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 23/09/2016 | 1.80p | 1.80p | 1.79p | 1.80p | 10000 |
| 22/09/2016 | 1.80p | 1.80p | 1.80p | 1.80p | 0 |
| 21/09/2016 | 1.88p | 1.88p | 1.75p | 1.80p | 71821 |
| 20/09/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 19/09/2016 | 1.88p | 1.88p | 1.75p | 1.88p | 55555 |
| 16/09/2016 | 1.88p | 1.88p | 1.75p | 1.88p | 9345 |
| 15/09/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 14/09/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 13/09/2016 | 1.88p | 1.90p | 1.88p | 1.88p | 165789 |
| 12/09/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 09/09/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 08/09/2016 | 1.88p | 1.88p | 1.70p | 1.88p | 227600 |
| 07/09/2016 | 1.88p | 1.88p | 1.75p | 1.88p | 50000 |
| 06/09/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 05/09/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 02/09/2016 | 1.88p | 1.88p | 1.75p | 1.88p | 50000 |
| 01/09/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 31/08/2016 | 1.88p | 1.90p | 1.88p | 1.88p | 51 |
| 30/08/2016 | 1.88p | 1.90p | 1.88p | 1.88p | 8421 |
| 26/08/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 25/08/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 24/08/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 23/08/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 22/08/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 19/08/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 18/08/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 17/08/2016 | 2.00p | 2.00p | 1.88p | 1.88p | 0 |
| 16/08/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 15/08/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 12/08/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 11/08/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 10/08/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 09/08/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 08/08/2016 | 2.00p | 2.00p | 1.93p | 2.00p | 100000 |
| 05/08/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 04/08/2016 | 2.00p | 2.25p | 2.00p | 2.00p | 316666 |
| 03/08/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 02/08/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 01/08/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 29/07/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 28/07/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 27/07/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 26/07/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 25/07/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 22/07/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 21/07/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 20/07/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 19/07/2016 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 18/07/2016 | 1.88p | 2.00p | 1.88p | 2.00p | 0 |
| 15/07/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 14/07/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 13/07/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 12/07/2016 | 1.88p | 1.88p | 1.75p | 1.88p | 67553 |
| 11/07/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 08/07/2016 | 1.88p | 1.88p | 1.81p | 1.88p | 46802 |
| 07/07/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 06/07/2016 | 1.88p | 1.89p | 1.81p | 1.88p | 159084 |
| 05/07/2016 | 1.88p | 1.88p | 1.88p | 1.88p | 0 |
| 04/07/2016 | 1.88p | 1.88p | 1.75p | 1.88p | 2083 |
| 01/07/2016 | 2.00p | 2.00p | 1.75p | 1.88p | 29202 |
| 30/06/2016 | 2.13p | 2.13p | 1.75p | 2.00p | 20000 |
| 29/06/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 28/06/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 27/06/2016 | 3.00p | 3.00p | 1.73p | 2.13p | 145000 |
| 24/06/2016 | 3.00p | 3.13p | 3.00p | 3.00p | 0 |
| 23/06/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 22/06/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 21/06/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 20/06/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 17/06/2016 | 3.25p | 3.25p | 3.00p | 3.13p | 15000 |
| 16/06/2016 | 3.25p | 3.25p | 3.00p | 3.25p | 100000 |
| 15/06/2016 | 3.25p | 3.35p | 3.25p | 3.25p | 25000 |
| 14/06/2016 | 3.25p | 3.25p | 3.25p | 3.25p | 0 |
| 13/06/2016 | 3.25p | 3.25p | 3.06p | 3.25p | 50000 |
| 10/06/2016 | 3.75p | 3.75p | 3.25p | 3.25p | 184000 |
| 09/06/2016 | 4.13p | 4.14p | 3.75p | 3.75p | 194942 |
| 08/06/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 07/06/2016 | 4.13p | 4.18p | 4.00p | 4.13p | 688390 |
| 06/06/2016 | 4.13p | 4.18p | 4.13p | 4.13p | 60952 |
| 03/06/2016 | 4.13p | 4.19p | 4.13p | 4.13p | 25000 |
| 02/06/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 01/06/2016 | 4.13p | 4.19p | 4.13p | 4.13p | 18000 |
| 31/05/2016 | 4.13p | 4.20p | 4.13p | 4.13p | 13605 |
| 27/05/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 26/05/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 25/05/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 24/05/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 23/05/2016 | 4.13p | 4.19p | 4.11p | 4.13p | 116000 |
| 20/05/2016 | 4.13p | 4.19p | 4.13p | 4.13p | 25000 |
| 19/05/2016 | 4.25p | 4.50p | 4.00p | 4.13p | 376751 |
| 18/05/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 17/05/2016 | 4.38p | 4.38p | 4.11p | 4.25p | 35000 |
| 16/05/2016 | 4.75p | 4.92p | 4.31p | 4.38p | 140001 |
| 13/05/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 12/05/2016 | 4.75p | 4.92p | 4.66p | 4.75p | 71053 |
| 11/05/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 10/05/2016 | 4.50p | 4.95p | 3.83p | 4.75p | 195000 |
| 09/05/2016 | 3.50p | 4.67p | 3.50p | 4.50p | 55444 |
| 06/05/2016 | 3.50p | 3.75p | 3.50p | 3.50p | 10000 |
| 05/05/2016 | 3.38p | 3.74p | 3.38p | 3.50p | 10000 |
| 04/05/2016 | 3.50p | 3.50p | 3.34p | 3.38p | 15001 |
| 03/05/2016 | 3.50p | 3.62p | 3.50p | 3.50p | 40831 |
| 29/04/2016 | 3.38p | 3.63p | 3.31p | 3.50p | 296373 |
| 28/04/2016 | 2.63p | 3.57p | 2.63p | 3.38p | 252336 |
| 27/04/2016 | 2.50p | 2.63p | 2.50p | 2.63p | 0 |
| 26/04/2016 | 2.50p | 2.50p | 2.31p | 2.50p | 135000 |
| 25/04/2016 | 2.25p | 2.50p | 2.25p | 2.50p | 188832 |
| 22/04/2016 | 2.13p | 2.48p | 2.13p | 2.25p | 23300 |
| 21/04/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 20/04/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 19/04/2016 | 2.13p | 2.39p | 2.13p | 2.13p | 25000 |
| 18/04/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 250000 |
| 15/04/2016 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
*Close Price adjusted for both dividends and splits