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 |
|---|---|---|---|---|---|
| 15/09/2014 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
| 12/09/2014 | 26.75p | 27.50p | 26.75p | 27.25p | 25000 |
| 11/09/2014 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 10/09/2014 | 22.75p | 26.75p | 22.75p | 26.75p | 50000 |
| 09/09/2014 | 22.75p | 22.75p | 22.75p | 22.75p | 0 |
| 08/09/2014 | 22.75p | 22.75p | 22.00p | 22.75p | 25000 |
| 05/09/2014 | 22.75p | 22.75p | 21.50p | 22.75p | 3000 |
| 04/09/2014 | 22.00p | 22.75p | 21.60p | 22.75p | 3231 |
| 03/09/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 100000 |
| 02/09/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 01/09/2014 | 22.00p | 22.00p | 21.00p | 22.00p | 5000 |
| 29/08/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 28/08/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 27/08/2014 | 22.50p | 22.50p | 22.00p | 22.00p | 0 |
| 26/08/2014 | 22.00p | 22.50p | 22.00p | 22.50p | 0 |
| 22/08/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 21/08/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 20/08/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/08/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 18/08/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 15/08/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 14/08/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 13/08/2014 | 22.00p | 22.00p | 21.00p | 22.00p | 7324 |
| 12/08/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 11/08/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 08/08/2014 | 22.00p | 22.00p | 21.00p | 22.00p | 4800 |
| 07/08/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 06/08/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 05/08/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 04/08/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 01/08/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 31/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 30/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 29/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 28/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 25/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 24/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 23/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 22/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 21/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 18/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 17/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 16/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 15/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 14/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 11/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 1075000 |
| 10/07/2014 | 22.00p | 22.00p | 21.00p | 22.00p | 25000 |
| 09/07/2014 | 22.00p | 22.50p | 21.00p | 22.00p | 0 |
| 08/07/2014 | 22.00p | 22.50p | 21.00p | 22.00p | 0 |
| 07/07/2014 | 22.00p | 22.50p | 21.00p | 22.00p | 0 |
| 04/07/2014 | 22.00p | 22.50p | 21.00p | 22.00p | 0 |
| 03/07/2014 | 22.50p | 22.50p | 21.00p | 22.00p | 15000 |
| 02/07/2014 | 22.50p | 24.00p | 22.50p | 22.50p | 115000 |
| 01/07/2014 | 22.50p | 22.80p | 22.50p | 22.50p | 0 |
| 30/06/2014 | 22.50p | 22.80p | 22.50p | 22.50p | 127 |
| 27/06/2014 | 22.50p | 22.89p | 22.50p | 22.50p | 0 |
| 26/06/2014 | 22.50p | 22.89p | 22.50p | 22.50p | 1695 |
| 25/06/2014 | 22.50p | 24.00p | 22.50p | 22.50p | 0 |
| 24/06/2014 | 22.50p | 24.00p | 22.50p | 22.50p | 200000 |
| 23/06/2014 | 22.50p | 22.50p | 21.38p | 22.50p | 0 |
| 20/06/2014 | 22.00p | 22.50p | 21.38p | 22.50p | 0 |
| 19/06/2014 | 22.00p | 22.00p | 21.38p | 22.00p | 0 |
| 18/06/2014 | 22.00p | 22.00p | 21.38p | 22.00p | 0 |
| 17/06/2014 | 22.00p | 22.00p | 21.38p | 22.00p | 4500 |
| 16/06/2014 | 22.00p | 23.00p | 20.00p | 22.00p | 16800 |
| 13/06/2014 | 21.50p | 21.50p | 20.50p | 21.50p | 0 |
| 12/06/2014 | 21.50p | 21.50p | 20.50p | 21.50p | 25000 |
| 11/06/2014 | 21.50p | 21.50p | 21.00p | 21.50p | 3770 |
| 10/06/2014 | 21.50p | 21.88p | 20.03p | 21.50p | 0 |
| 09/06/2014 | 21.50p | 21.88p | 20.03p | 21.50p | 0 |
| 06/06/2014 | 21.50p | 21.88p | 20.03p | 21.50p | 0 |
| 05/06/2014 | 21.50p | 21.88p | 20.03p | 21.50p | 2981 |
| 04/06/2014 | 23.50p | 23.50p | 21.00p | 21.50p | 77000 |
| 03/06/2014 | 23.50p | 23.50p | 23.10p | 23.50p | 0 |
| 02/06/2014 | 23.50p | 23.50p | 23.10p | 23.50p | 0 |
| 30/05/2014 | 23.50p | 23.50p | 23.10p | 23.50p | 125 |
| 29/05/2014 | 25.50p | 25.50p | 23.00p | 23.50p | 29500 |
| 28/05/2014 | 25.50p | 25.50p | 25.10p | 25.50p | 7932 |
| 27/05/2014 | 25.50p | 25.50p | 25.13p | 25.50p | 0 |
| 23/05/2014 | 25.50p | 25.50p | 25.13p | 25.50p | 0 |
| 22/05/2014 | 25.50p | 25.50p | 25.13p | 25.50p | 964 |
| 21/05/2014 | 25.50p | 27.00p | 25.22p | 25.50p | 0 |
| 20/05/2014 | 25.50p | 27.00p | 25.22p | 25.50p | 1000 |
| 19/05/2014 | 27.50p | 27.50p | 25.00p | 27.00p | 12550 |
| 16/05/2014 | 26.50p | 27.50p | 23.50p | 27.50p | 58776 |
| 15/05/2014 | 23.50p | 23.50p | 23.10p | 23.50p | 0 |
| 14/05/2014 | 23.50p | 23.50p | 23.10p | 23.50p | 0 |
| 13/05/2014 | 23.50p | 23.50p | 23.10p | 23.50p | 0 |
| 12/05/2014 | 23.50p | 23.50p | 23.10p | 23.50p | 30000 |
| 09/05/2014 | 23.50p | 24.00p | 19.00p | 23.50p | 0 |
| 08/05/2014 | 24.00p | 24.00p | 19.00p | 23.50p | 80000 |
| 07/05/2014 | 24.00p | 24.00p | 23.02p | 24.00p | 0 |
| 06/05/2014 | 24.00p | 24.00p | 23.02p | 24.00p | 0 |
| 02/05/2014 | 24.00p | 24.00p | 23.02p | 24.00p | 0 |
| 01/05/2014 | 24.00p | 24.00p | 23.02p | 24.00p | 0 |
| 30/04/2014 | 24.00p | 24.00p | 23.02p | 24.00p | 0 |
| 29/04/2014 | 24.00p | 24.00p | 23.02p | 24.00p | 0 |
| 28/04/2014 | 24.00p | 24.00p | 23.02p | 24.00p | 2000 |
| 25/04/2014 | 24.00p | 24.00p | 23.35p | 24.00p | 0 |
| 24/04/2014 | 24.00p | 24.00p | 23.35p | 24.00p | 0 |
| 23/04/2014 | 24.00p | 24.00p | 23.35p | 24.00p | 5063 |
| 22/04/2014 | 24.00p | 24.00p | 23.40p | 24.00p | 0 |
| 17/04/2014 | 24.00p | 24.00p | 23.40p | 24.00p | 0 |
| 16/04/2014 | 24.00p | 24.00p | 23.40p | 24.00p | 0 |
| 15/04/2014 | 24.00p | 24.00p | 23.40p | 24.00p | 0 |
| 14/04/2014 | 24.00p | 24.00p | 23.40p | 24.00p | 0 |
| 11/04/2014 | 24.00p | 24.00p | 23.40p | 24.00p | 0 |
| 10/04/2014 | 24.00p | 24.00p | 23.40p | 24.00p | 0 |
| 09/04/2014 | 24.00p | 24.00p | 23.40p | 24.00p | 0 |
| 08/04/2014 | 24.00p | 24.00p | 23.40p | 24.00p | 0 |
| 07/04/2014 | 24.00p | 24.00p | 23.40p | 24.00p | 0 |
| 04/04/2014 | 24.00p | 24.00p | 23.40p | 24.00p | 1823 |
| 03/04/2014 | 24.00p | 25.00p | 24.00p | 24.00p | 60000 |
| 02/04/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 01/04/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 31/03/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 28/03/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 27/03/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 26/03/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 25/03/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 24/03/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 21/03/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 9195 |
| 20/03/2014 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 19/03/2014 | 24.00p | 25.00p | 24.00p | 24.00p | 10816 |
| 18/03/2014 | 24.00p | 24.00p | 23.50p | 24.00p | 2152 |
| 17/03/2014 | 24.00p | 24.00p | 23.02p | 24.00p | 0 |
| 14/03/2014 | 24.00p | 24.00p | 23.02p | 24.00p | 461 |
| 13/03/2014 | 24.00p | 24.00p | 23.60p | 24.00p | 0 |
| 12/03/2014 | 24.00p | 24.00p | 23.60p | 24.00p | 0 |
| 11/03/2014 | 24.00p | 24.00p | 23.60p | 24.00p | 0 |
| 10/03/2014 | 24.00p | 24.00p | 23.60p | 24.00p | 0 |
| 07/03/2014 | 24.00p | 24.00p | 23.60p | 24.00p | 0 |
| 06/03/2014 | 24.00p | 24.00p | 23.60p | 24.00p | 461 |
| 05/03/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 04/03/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 03/03/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 28/02/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 27/02/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 26/02/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 5000 |
| 25/02/2014 | 24.00p | 24.00p | 23.80p | 24.00p | 0 |
| 24/02/2014 | 24.00p | 24.00p | 23.80p | 24.00p | 2100 |
| 21/02/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 20/02/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 140000 |
| 19/02/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 18/02/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 17/02/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 14/02/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 13/02/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 13493 |
| 12/02/2014 | 24.00p | 24.50p | 23.50p | 24.00p | 0 |
| 11/02/2014 | 24.00p | 24.50p | 24.00p | 24.00p | 0 |
| 10/02/2014 | 24.50p | 24.50p | 24.00p | 24.00p | 2500 |
| 07/02/2014 | 24.50p | 25.25p | 24.15p | 24.50p | 0 |
| 06/02/2014 | 25.25p | 25.25p | 24.15p | 24.50p | 2598 |
| 05/02/2014 | 31.00p | 31.00p | 23.00p | 25.25p | 65445 |
| 04/02/2014 | 31.00p | 31.00p | 30.00p | 31.00p | 0 |
| 03/02/2014 | 31.00p | 31.00p | 30.00p | 31.00p | 0 |
| 31/01/2014 | 31.00p | 31.00p | 30.00p | 31.00p | 0 |
| 30/01/2014 | 31.00p | 31.00p | 30.00p | 31.00p | 0 |
| 29/01/2014 | 31.00p | 31.00p | 30.00p | 31.00p | 0 |
| 28/01/2014 | 31.00p | 31.00p | 30.00p | 31.00p | 1000 |
| 27/01/2014 | 31.00p | 31.00p | 30.00p | 31.00p | 0 |
| 24/01/2014 | 31.00p | 31.00p | 30.00p | 31.00p | 0 |
| 23/01/2014 | 31.00p | 31.00p | 30.00p | 31.00p | 0 |
| 22/01/2014 | 31.00p | 31.00p | 30.00p | 31.00p | 0 |
| 21/01/2014 | 31.00p | 31.00p | 30.00p | 31.00p | 0 |
| 20/01/2014 | 31.00p | 31.00p | 30.00p | 31.00p | 0 |
| 17/01/2014 | 31.00p | 31.00p | 30.00p | 31.00p | 0 |
| 16/01/2014 | 31.00p | 31.00p | 30.00p | 31.00p | 0 |
| 15/01/2014 | 31.00p | 31.00p | 30.00p | 31.00p | 0 |
| 14/01/2014 | 31.00p | 31.00p | 30.00p | 31.00p | 0 |
| 13/01/2014 | 31.00p | 31.00p | 30.00p | 31.00p | 190 |
| 10/01/2014 | 31.00p | 31.00p | 28.25p | 31.00p | 0 |
| 09/01/2014 | 31.00p | 31.00p | 28.25p | 31.00p | 0 |
| 08/01/2014 | 31.00p | 31.00p | 28.25p | 31.00p | 0 |
| 07/01/2014 | 31.00p | 31.00p | 28.25p | 31.00p | 0 |
| 06/01/2014 | 31.00p | 31.00p | 28.25p | 31.00p | 0 |
| 03/01/2014 | 29.50p | 31.00p | 28.25p | 31.00p | 0 |
| 02/01/2014 | 28.25p | 30.00p | 28.25p | 29.50p | 5522 |
| 31/12/2013 | 33.50p | 33.50p | 25.00p | 28.25p | 17970 |
| 30/12/2013 | 33.50p | 33.50p | 30.59p | 33.50p | 8400 |
| 27/12/2013 | 33.50p | 34.00p | 33.50p | 33.50p | 0 |
| 24/12/2013 | 33.50p | 34.00p | 33.50p | 33.50p | 0 |
| 23/12/2013 | 33.50p | 34.00p | 33.50p | 33.50p | 0 |
| 20/12/2013 | 33.50p | 34.00p | 33.50p | 33.50p | 0 |
| 19/12/2013 | 33.50p | 34.00p | 33.50p | 33.50p | 0 |
| 18/12/2013 | 34.00p | 34.00p | 33.50p | 33.50p | 0 |
| 17/12/2013 | 34.00p | 34.00p | 33.68p | 34.00p | 0 |
| 16/12/2013 | 34.00p | 34.00p | 33.68p | 34.00p | 5000 |
| 13/12/2013 | 36.00p | 36.00p | 32.50p | 34.00p | 25400 |
| 12/12/2013 | 36.00p | 36.75p | 36.00p | 36.00p | 0 |
| 11/12/2013 | 36.00p | 36.75p | 36.00p | 36.00p | 0 |
| 10/12/2013 | 36.50p | 36.75p | 36.00p | 36.00p | 2146 |
| 09/12/2013 | 36.75p | 38.50p | 36.00p | 36.75p | 0 |
| 06/12/2013 | 36.25p | 38.50p | 36.00p | 36.75p | 0 |
| 05/12/2013 | 36.25p | 38.50p | 36.00p | 36.25p | 0 |
| 04/12/2013 | 38.50p | 38.50p | 36.00p | 36.25p | 10000 |
| 03/12/2013 | 42.00p | 42.00p | 38.50p | 38.50p | 5000 |
| 02/12/2013 | 42.00p | 43.50p | 40.00p | 42.00p | 0 |
| 29/11/2013 | 42.00p | 43.50p | 40.00p | 42.00p | 0 |
| 28/11/2013 | 43.50p | 43.50p | 40.00p | 42.00p | 29000 |
*Close Price adjusted for both dividends and splits