Rockfire Resources (ROCK) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
16/07/2013 66.50p 66.50p 66.00p 66.50p 2500
15/07/2013 66.50p 69.50p 65.00p 66.50p 0
12/07/2013 66.50p 69.50p 65.00p 66.50p 0
11/07/2013 66.50p 69.50p 65.00p 66.50p 0
10/07/2013 69.50p 69.50p 65.00p 66.50p 14000
09/07/2013 70.00p 70.00p 69.00p 69.50p 5000
08/07/2013 70.00p 70.50p 70.00p 70.00p 0
05/07/2013 70.50p 70.50p 70.00p 70.50p 1500
04/07/2013 74.00p 74.00p 70.00p 70.50p 10000
03/07/2013 75.00p 75.00p 74.00p 75.00p 6500
02/07/2013 75.00p 75.00p 74.00p 75.00p 0
01/07/2013 75.00p 75.00p 74.00p 75.00p 0
28/06/2013 75.00p 75.00p 74.00p 75.00p 0
27/06/2013 75.00p 75.00p 74.00p 75.00p 0
26/06/2013 75.00p 75.00p 74.00p 75.00p 0
25/06/2013 75.00p 75.00p 74.00p 75.00p 2000
24/06/2013 75.50p 76.74p 75.00p 75.00p 0
21/06/2013 75.50p 76.74p 75.50p 75.50p 20000
20/06/2013 75.50p 75.50p 74.00p 75.50p 0
19/06/2013 75.50p 75.50p 74.00p 75.50p 2000
18/06/2013 75.50p 75.50p 74.00p 75.50p 15400
17/06/2013 78.00p 78.00p 75.00p 75.50p 13000
14/06/2013 78.00p 78.00p 77.00p 78.00p 9200
13/06/2013 78.00p 78.50p 77.02p 78.00p 9584
12/06/2013 78.00p 78.00p 77.02p 78.00p 0
11/06/2013 78.00p 78.00p 77.02p 78.00p 143
10/06/2013 78.00p 78.00p 77.02p 78.00p 0
07/06/2013 78.00p 78.00p 77.02p 78.00p 2975
06/06/2013 78.00p 78.00p 77.02p 78.00p 0
05/06/2013 78.00p 78.00p 77.02p 78.00p 2500
04/06/2013 78.00p 78.00p 77.00p 78.00p 5000
03/06/2013 78.00p 78.00p 77.80p 78.00p 0
31/05/2013 78.00p 78.00p 77.80p 78.00p 0
30/05/2013 78.00p 78.00p 77.80p 78.00p 11000
29/05/2013 78.00p 78.00p 78.00p 78.00p 0
28/05/2013 78.00p 78.00p 78.00p 78.00p 500
24/05/2013 78.00p 78.00p 78.00p 78.00p 1000
23/05/2013 78.00p 78.00p 77.00p 77.00p 25000
22/05/2013 77.00p 79.00p 76.00p 79.00p 20500
21/05/2013 74.50p 77.00p 74.50p 77.00p 70000
20/05/2013 76.50p 76.50p 73.00p 74.50p 2608
17/05/2013 76.50p 76.50p 76.44p 76.50p 20000
16/05/2013 76.50p 76.50p 75.00p 76.50p 5000
15/05/2013 76.50p 77.00p 76.50p 76.50p 223
14/05/2013 78.00p 78.00p 77.00p 78.00p 2500
13/05/2013 78.00p 78.00p 77.00p 78.00p 0
10/05/2013 78.00p 78.00p 77.00p 78.00p 0
09/05/2013 78.00p 78.00p 77.00p 78.00p 22947
08/05/2013 77.00p 78.00p 77.00p 78.00p 22340
07/05/2013 75.50p 75.50p 75.00p 75.50p 878
03/05/2013 75.50p 75.50p 75.00p 75.50p 0
02/05/2013 75.50p 75.50p 75.00p 75.50p 0
01/05/2013 75.50p 75.50p 75.00p 75.50p 0
30/04/2013 75.50p 75.50p 75.00p 75.50p 1704
29/04/2013 75.50p 75.50p 75.50p 75.50p 0
26/04/2013 75.50p 75.50p 75.50p 75.50p 0
25/04/2013 75.50p 75.50p 75.50p 75.50p 639
24/04/2013 75.50p 76.00p 75.00p 75.50p 0
23/04/2013 76.00p 76.00p 75.00p 75.50p 0
22/04/2013 76.00p 76.00p 75.00p 76.00p 0
19/04/2013 76.00p 76.00p 75.00p 76.00p 730
18/04/2013 76.00p 76.00p 72.00p 76.00p 0
17/04/2013 76.00p 76.00p 72.00p 76.00p 8000
16/04/2013 77.50p 77.50p 75.00p 76.00p 10000
15/04/2013 77.50p 77.50p 77.00p 77.50p 10000
12/04/2013 77.50p 77.50p 77.24p 77.50p 2500
11/04/2013 77.50p 77.50p 77.35p 77.50p 2521
10/04/2013 77.50p 79.00p 76.00p 77.50p 0
09/04/2013 77.50p 79.00p 76.00p 77.50p 0
08/04/2013 77.50p 79.00p 76.00p 77.50p 0
05/04/2013 77.50p 79.00p 76.00p 77.50p 0
04/04/2013 77.50p 79.00p 76.00p 77.50p 0
03/04/2013 77.50p 79.00p 76.00p 77.50p 0
02/04/2013 77.50p 79.00p 76.00p 77.50p 40297
28/03/2013 80.25p 80.25p 77.50p 77.50p 25678
27/03/2013 80.25p 80.25p 79.50p 80.25p 0
26/03/2013 80.25p 80.25p 79.50p 80.25p 0
25/03/2013 80.25p 80.25p 79.50p 80.25p 0
22/03/2013 80.25p 80.25p 79.50p 80.25p 0
21/03/2013 79.75p 80.25p 79.50p 80.25p 85400
20/03/2013 80.00p 80.25p 79.80p 80.25p 13700
19/03/2013 80.00p 80.00p 78.00p 80.00p 0
18/03/2013 80.00p 80.00p 78.00p 80.00p 7500
15/03/2013 80.00p 80.50p 78.00p 80.00p 0
14/03/2013 80.50p 80.50p 78.00p 80.00p 7500
13/03/2013 80.50p 80.50p 79.00p 80.50p 0
12/03/2013 80.50p 80.50p 79.00p 80.50p 10000
11/03/2013 80.00p 81.00p 80.00p 80.50p 2400
08/03/2013 81.50p 82.00p 77.20p 80.00p 18000
07/03/2013 82.50p 82.50p 81.00p 81.50p 7500
06/03/2013 83.50p 83.90p 82.00p 82.50p 8705
05/03/2013 84.50p 84.50p 83.00p 83.50p 10000
04/03/2013 85.00p 85.00p 83.00p 84.50p 31862
01/03/2013 84.50p 85.50p 84.00p 84.50p 0
28/02/2013 85.50p 85.50p 84.00p 84.50p 17952
27/02/2013 85.50p 85.50p 85.40p 85.50p 6000
26/02/2013 89.00p 89.00p 85.00p 85.50p 16207
25/02/2013 90.50p 90.50p 88.00p 89.00p 17500
22/02/2013 90.00p 92.00p 88.40p 90.50p 31775
21/02/2013 91.50p 91.50p 88.04p 90.00p 37684
20/02/2013 94.00p 94.00p 90.00p 91.50p 22392
19/02/2013 88.50p 95.00p 88.50p 94.00p 28075
18/02/2013 86.50p 89.00p 86.50p 88.00p 26530
15/02/2013 86.00p 87.80p 86.00p 86.50p 555
14/02/2013 88.00p 89.00p 86.00p 86.00p 21540

*Close Price adjusted for both dividends and splits