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 |
|---|---|---|---|---|---|
| 01/07/2015 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 30/06/2015 | 4.25p | 4.63p | 4.25p | 4.25p | 0 |
| 29/06/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 26/06/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 25/06/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 24/06/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 23/06/2015 | 4.62p | 4.63p | 4.38p | 4.63p | 0 |
| 22/06/2015 | 4.63p | 4.75p | 4.63p | 4.63p | 27000 |
| 19/06/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 18/06/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 17/06/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 5000 |
| 16/06/2015 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 15/06/2015 | 4.63p | 4.63p | 4.50p | 4.63p | 25422 |
| 12/06/2015 | 4.75p | 4.75p | 4.56p | 4.63p | 5000 |
| 11/06/2015 | 4.75p | 4.75p | 4.62p | 4.75p | 2900 |
| 10/06/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 09/06/2015 | 4.75p | 4.75p | 4.50p | 4.75p | 11677 |
| 08/06/2015 | 4.75p | 4.75p | 4.50p | 4.75p | 300 |
| 05/06/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 04/06/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 03/06/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 02/06/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 01/06/2015 | 4.75p | 4.75p | 4.62p | 4.75p | 2100 |
| 29/05/2015 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 28/05/2015 | 4.75p | 4.83p | 4.75p | 4.75p | 20466 |
| 27/05/2015 | 4.75p | 4.85p | 4.75p | 4.75p | 20412 |
| 26/05/2015 | 5.50p | 5.50p | 4.50p | 4.75p | 133000 |
| 22/05/2015 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/05/2015 | 5.75p | 5.75p | 5.50p | 5.50p | 10000 |
| 20/05/2015 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/05/2015 | 6.00p | 6.00p | 5.50p | 5.75p | 70000 |
| 18/05/2015 | 6.75p | 6.75p | 5.85p | 6.00p | 27155 |
| 15/05/2015 | 7.50p | 7.50p | 5.50p | 6.75p | 100000 |
| 14/05/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/05/2015 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 12/05/2015 | 8.75p | 8.75p | 7.00p | 7.50p | 70000 |
| 11/05/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 08/05/2015 | 8.75p | 8.75p | 8.00p | 8.75p | 27232 |
| 07/05/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 06/05/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 05/05/2015 | 8.75p | 8.75p | 8.50p | 8.75p | 6470 |
| 01/05/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 30/04/2015 | 8.75p | 8.75p | 8.50p | 8.75p | 6000 |
| 29/04/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 28/04/2015 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 27/04/2015 | 9.00p | 9.00p | 8.75p | 8.75p | 0 |
| 24/04/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 23/04/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/04/2015 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/04/2015 | 8.50p | 9.00p | 8.13p | 9.00p | 0 |
| 20/04/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 17/04/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 16/04/2015 | 8.13p | 8.13p | 7.88p | 8.13p | 432 |
| 15/04/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 14/04/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 13/04/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 10/04/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 09/04/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 08/04/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 07/04/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 02/04/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 01/04/2015 | 8.13p | 8.13p | 7.75p | 8.13p | 35000 |
| 31/03/2015 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 30/03/2015 | 8.13p | 8.13p | 7.75p | 8.13p | 29052 |
| 27/03/2015 | 8.13p | 8.13p | 7.95p | 8.13p | 735 |
| 26/03/2015 | 8.25p | 8.25p | 7.25p | 8.13p | 31500 |
| 25/03/2015 | 8.25p | 8.25p | 8.00p | 8.25p | 40000 |
| 24/03/2015 | 8.25p | 8.25p | 8.05p | 8.25p | 20000 |
| 23/03/2015 | 8.25p | 8.25p | 8.00p | 8.25p | 1450000 |
| 20/03/2015 | 8.25p | 8.25p | 8.23p | 8.25p | 1710 |
| 19/03/2015 | 8.50p | 8.50p | 8.05p | 8.25p | 8000 |
| 18/03/2015 | 8.75p | 9.13p | 8.06p | 8.50p | 15479 |
| 17/03/2015 | 11.50p | 11.50p | 8.75p | 8.75p | 75000 |
| 16/03/2015 | 12.00p | 12.00p | 11.50p | 11.50p | 0 |
| 13/03/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 12/03/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 11/03/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 10/03/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 09/03/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 06/03/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 05/03/2015 | 12.00p | 12.50p | 12.00p | 12.00p | 6100 |
| 04/03/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 03/03/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 02/03/2015 | 12.00p | 12.50p | 12.00p | 12.00p | 9000 |
| 27/02/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 26/02/2015 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 25/02/2015 | 12.00p | 12.50p | 12.00p | 12.00p | 7000 |
| 24/02/2015 | 12.75p | 12.75p | 11.50p | 12.00p | 0 |
| 23/02/2015 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 20/02/2015 | 13.00p | 13.00p | 12.75p | 12.75p | 0 |
| 19/02/2015 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 18/02/2015 | 13.50p | 13.50p | 13.00p | 13.00p | 1500 |
| 17/02/2015 | 14.13p | 14.13p | 12.75p | 13.50p | 30000 |
| 16/02/2015 | 14.25p | 14.25p | 13.65p | 14.13p | 8598 |
| 13/02/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 12/02/2015 | 14.25p | 14.25p | 13.12p | 14.25p | 52246 |
| 11/02/2015 | 14.25p | 14.25p | 13.90p | 14.25p | 7267 |
| 10/02/2015 | 14.25p | 14.25p | 14.00p | 14.25p | 13500 |
| 09/02/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 06/02/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 05/02/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 04/02/2015 | 15.25p | 15.25p | 14.25p | 14.25p | 0 |
| 03/02/2015 | 14.25p | 15.25p | 14.20p | 15.25p | 10000 |
| 02/02/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 30/01/2015 | 14.25p | 14.25p | 13.50p | 14.25p | 15000 |
| 29/01/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 28/01/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 27/01/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 26/01/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 23/01/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 22/01/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 21/01/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 20/01/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 19/01/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 16/01/2015 | 14.25p | 14.25p | 14.25p | 14.25p | 0 |
| 15/01/2015 | 14.75p | 14.75p | 14.25p | 14.25p | 1500 |
| 14/01/2015 | 15.50p | 15.50p | 14.00p | 14.50p | 28000 |
| 13/01/2015 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 12/01/2015 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 09/01/2015 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 08/01/2015 | 16.00p | 16.00p | 15.00p | 15.50p | 16626 |
| 07/01/2015 | 15.50p | 16.00p | 15.50p | 16.00p | 0 |
| 06/01/2015 | 17.50p | 17.50p | 14.00p | 15.50p | 66500 |
| 05/01/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/01/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 31/12/2014 | 18.00p | 18.00p | 17.00p | 17.50p | 3459 |
| 30/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 29/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 23/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 17/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 15/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 12/12/2014 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 11/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 10/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 09/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 08/12/2014 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 05/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 04/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 03/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 20000 |
| 02/12/2014 | 20.50p | 20.50p | 17.00p | 18.00p | 18304 |
| 01/12/2014 | 21.50p | 21.50p | 20.00p | 20.50p | 4000 |
| 28/11/2014 | 22.00p | 22.00p | 21.00p | 21.50p | 2500 |
| 27/11/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/11/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 25/11/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 40000 |
| 24/11/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 21/11/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 20/11/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/11/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 18/11/2014 | 22.00p | 23.00p | 22.00p | 22.00p | 10000 |
| 17/11/2014 | 22.00p | 22.00p | 21.00p | 22.00p | 25000 |
| 14/11/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 13/11/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 12/11/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 11/11/2014 | 21.50p | 22.00p | 21.50p | 22.00p | 6826 |
| 10/11/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 07/11/2014 | 21.50p | 21.80p | 21.50p | 21.50p | 3211 |
| 06/11/2014 | 22.00p | 22.00p | 21.00p | 21.50p | 164500 |
| 05/11/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 04/11/2014 | 23.00p | 23.00p | 22.00p | 22.00p | 7000 |
| 03/11/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 31/10/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 30/10/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 29/10/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/10/2014 | 23.50p | 23.50p | 22.00p | 23.00p | 25000 |
| 27/10/2014 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 24/10/2014 | 22.00p | 23.50p | 22.00p | 23.50p | 172673 |
| 23/10/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 22/10/2014 | 22.50p | 22.50p | 22.00p | 22.00p | 0 |
| 21/10/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 20/10/2014 | 22.50p | 22.50p | 22.40p | 22.50p | 2224 |
| 17/10/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 16/10/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 15/10/2014 | 22.00p | 24.00p | 22.00p | 22.50p | 0 |
| 14/10/2014 | 24.00p | 24.00p | 20.00p | 22.00p | 93955 |
| 13/10/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 10/10/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 09/10/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 08/10/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 07/10/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 06/10/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 03/10/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 02/10/2014 | 25.50p | 25.50p | 23.00p | 25.50p | 15000 |
| 01/10/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 30/09/2014 | 26.75p | 26.75p | 25.50p | 25.50p | 10000 |
| 29/09/2014 | 27.25p | 27.25p | 26.00p | 26.75p | 25000 |
| 26/09/2014 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
| 25/09/2014 | 27.25p | 27.25p | 26.50p | 27.25p | 225 |
| 24/09/2014 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
| 23/09/2014 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
| 22/09/2014 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
| 19/09/2014 | 27.25p | 27.25p | 26.50p | 27.25p | 9500 |
| 18/09/2014 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
| 17/09/2014 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
| 16/09/2014 | 27.25p | 27.25p | 26.50p | 27.25p | 0 |
*Close Price adjusted for both dividends and splits