Rockfire Resources (ROCK) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
27/11/2013 43.50p 43.50p 40.00p 43.50p 25000
26/11/2013 45.00p 45.00p 42.00p 43.50p 10000
25/11/2013 45.00p 45.00p 43.00p 45.00p 7655
22/11/2013 45.00p 48.00p 44.00p 45.00p 0
21/11/2013 45.00p 48.00p 44.00p 45.00p 0
20/11/2013 45.00p 48.00p 44.00p 45.00p 0
19/11/2013 48.00p 48.00p 44.00p 45.00p 10000
18/11/2013 49.50p 49.50p 48.00p 48.00p 2500
15/11/2013 50.50p 50.50p 49.50p 49.50p 84700
14/11/2013 50.50p 50.50p 50.00p 50.50p 0
13/11/2013 50.50p 50.50p 50.00p 50.50p 0
12/11/2013 50.50p 50.50p 50.00p 50.50p 0
11/11/2013 50.50p 50.50p 50.00p 50.50p 0
08/11/2013 50.50p 50.50p 50.00p 50.50p 5000
07/11/2013 51.50p 51.50p 50.00p 50.50p 0
06/11/2013 51.50p 51.50p 50.00p 51.50p 0
05/11/2013 51.50p 51.50p 50.00p 51.50p 0
04/11/2013 51.50p 51.50p 50.00p 51.50p 0
01/11/2013 51.50p 51.50p 50.00p 51.50p 0
31/10/2013 51.50p 51.50p 50.00p 51.50p 0
30/10/2013 51.50p 51.50p 50.00p 51.50p 0
29/10/2013 51.50p 51.50p 50.00p 51.50p 200
28/10/2013 51.50p 51.50p 50.00p 51.50p 356
25/10/2013 51.50p 51.50p 48.00p 51.50p 0
24/10/2013 51.50p 51.50p 48.00p 51.50p 0
23/10/2013 51.50p 51.50p 48.00p 51.50p 9840
22/10/2013 51.50p 51.50p 51.50p 51.50p 0
21/10/2013 51.50p 51.50p 51.50p 51.50p 0
18/10/2013 51.50p 51.50p 51.50p 51.50p 0
17/10/2013 51.50p 51.50p 51.50p 51.50p 0
16/10/2013 51.50p 51.50p 51.50p 51.50p 0
15/10/2013 51.50p 51.50p 51.50p 51.50p 0
14/10/2013 51.50p 51.50p 51.50p 51.50p 0
11/10/2013 51.50p 51.50p 51.50p 51.50p 0
10/10/2013 51.50p 51.50p 51.50p 51.50p 0
09/10/2013 51.50p 51.50p 51.50p 51.50p 0
08/10/2013 51.50p 51.50p 51.50p 51.50p 911
07/10/2013 51.50p 54.50p 51.50p 51.50p 0
04/10/2013 51.50p 54.50p 51.50p 51.50p 0
03/10/2013 51.50p 54.50p 51.50p 51.50p 0
02/10/2013 54.50p 54.50p 51.50p 51.50p 9000
01/10/2013 55.50p 55.50p 54.00p 54.50p 2500
30/09/2013 55.50p 55.50p 54.00p 55.50p 555
27/09/2013 56.00p 56.00p 53.00p 55.50p 14545
26/09/2013 57.50p 57.50p 55.55p 56.00p 5000
25/09/2013 55.50p 57.50p 55.50p 57.50p 25000
24/09/2013 55.50p 55.50p 54.00p 55.50p 2300
23/09/2013 55.50p 56.10p 55.50p 55.50p 0
20/09/2013 55.50p 56.10p 55.50p 55.50p 356
19/09/2013 56.50p 56.50p 54.00p 55.50p 25000
18/09/2013 50.00p 56.20p 50.00p 55.50p 65288
17/09/2013 50.00p 50.00p 47.50p 50.00p 0
16/09/2013 50.00p 50.00p 47.50p 50.00p 0
13/09/2013 50.00p 50.00p 47.50p 50.00p 0
12/09/2013 50.00p 50.00p 47.50p 50.00p 0
11/09/2013 50.00p 50.00p 47.50p 50.00p 0
10/09/2013 47.50p 50.00p 47.50p 50.00p 30000
09/09/2013 48.50p 48.50p 47.50p 47.50p 1200
06/09/2013 48.50p 50.00p 45.00p 48.50p 0
05/09/2013 48.50p 50.00p 45.00p 48.50p 0
04/09/2013 48.50p 50.00p 45.00p 48.50p 0
03/09/2013 50.00p 50.00p 45.00p 50.00p 12000
02/09/2013 50.00p 51.50p 50.00p 50.00p 0
30/08/2013 50.00p 51.50p 50.00p 50.00p 0
29/08/2013 50.00p 51.50p 50.00p 50.00p 0
28/08/2013 51.50p 51.50p 50.00p 50.00p 15000
27/08/2013 51.50p 51.50p 50.00p 51.50p 0
23/08/2013 51.50p 51.50p 50.00p 51.50p 5000
22/08/2013 51.50p 52.00p 51.00p 51.50p 0
21/08/2013 51.50p 52.00p 51.00p 51.50p 0
20/08/2013 51.50p 52.00p 51.00p 51.50p 0
19/08/2013 51.50p 52.00p 51.00p 51.50p 0
16/08/2013 51.50p 52.00p 51.00p 51.50p 0
15/08/2013 51.50p 52.00p 51.00p 51.50p 0
14/08/2013 51.50p 52.00p 51.00p 51.50p 0
13/08/2013 52.00p 52.00p 51.00p 51.50p 4069
12/08/2013 52.00p 52.80p 51.00p 52.00p 3195
09/08/2013 52.00p 52.00p 51.50p 52.00p 0
08/08/2013 52.00p 52.00p 51.50p 52.00p 0
07/08/2013 52.00p 52.00p 51.50p 52.00p 73
06/08/2013 52.00p 52.50p 50.00p 52.00p 0
05/08/2013 52.00p 52.50p 50.00p 52.00p 0
02/08/2013 52.50p 52.50p 50.00p 52.00p 0
01/08/2013 52.50p 52.50p 50.00p 52.50p 36500
31/07/2013 58.50p 58.50p 52.00p 52.50p 10500
30/07/2013 58.50p 61.00p 55.00p 58.50p 0
29/07/2013 61.00p 61.00p 55.00p 61.00p 0
26/07/2013 61.00p 61.00p 55.00p 61.00p 17934
25/07/2013 62.50p 62.50p 60.00p 61.00p 7000
24/07/2013 62.50p 62.50p 61.00p 62.50p 0
23/07/2013 62.50p 62.50p 61.00p 62.50p 2544
22/07/2013 62.50p 62.50p 61.00p 62.50p 2500
19/07/2013 62.50p 64.50p 61.50p 62.50p 0
18/07/2013 64.50p 64.50p 61.50p 62.50p 2500
17/07/2013 66.50p 66.50p 66.00p 66.00p 2500

*Close Price adjusted for both dividends and splits