Rockfire Resources (ROCK) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/09/2012 51.00p 51.50p 50.00p 51.50p 25000
11/09/2012 47.00p 50.50p 47.00p 50.50p 32580
10/09/2012 46.00p 49.00p 46.00p 47.00p 36017
07/09/2012 46.00p 47.00p 46.00p 46.00p 8000
06/09/2012 46.00p 48.00p 46.00p 46.00p 0
05/09/2012 46.00p 48.00p 46.00p 46.00p 8200
04/09/2012 46.00p 47.16p 44.00p 46.00p 2718
03/09/2012 46.00p 46.00p 44.40p 46.00p 8000
31/08/2012 45.50p 45.50p 43.00p 45.50p 100
30/08/2012 45.50p 47.75p 45.50p 45.50p 50000
29/08/2012 45.50p 48.00p 45.50p 45.50p 10000
28/08/2012 45.50p 48.00p 45.50p 45.50p 100
24/08/2012 45.50p 48.00p 45.50p 45.50p 0
23/08/2012 45.50p 48.00p 45.50p 45.50p 10000
22/08/2012 45.50p 45.50p 45.00p 45.50p 9213
21/08/2012 45.50p 45.50p 44.00p 45.50p 0
20/08/2012 45.50p 45.50p 44.00p 45.50p 5000
17/08/2012 45.50p 45.50p 44.00p 45.50p 0
16/08/2012 45.50p 45.50p 44.00p 45.50p 0
15/08/2012 45.50p 45.50p 44.00p 45.50p 0
14/08/2012 45.50p 45.50p 44.00p 45.50p 789
13/08/2012 45.50p 46.95p 44.00p 45.50p 0
10/08/2012 45.50p 46.95p 44.00p 45.50p 2204
09/08/2012 45.50p 46.00p 45.50p 45.50p 0
08/08/2012 45.50p 46.00p 45.50p 45.50p 0
07/08/2012 45.50p 46.00p 45.50p 45.50p 0
06/08/2012 45.50p 46.00p 45.50p 45.50p 0
03/08/2012 45.50p 46.00p 45.50p 45.50p 0
02/08/2012 45.50p 46.00p 45.50p 45.50p 0
01/08/2012 45.50p 46.00p 45.50p 45.50p 25000
31/07/2012 46.50p 46.50p 43.05p 45.50p 22560
30/07/2012 46.50p 46.50p 45.00p 46.50p 0
27/07/2012 46.50p 46.50p 45.00p 46.50p 0
26/07/2012 46.50p 46.50p 45.00p 46.50p 942
25/07/2012 46.50p 48.00p 45.00p 46.50p 0
24/07/2012 46.50p 48.00p 45.00p 46.50p 0
23/07/2012 46.50p 48.00p 45.00p 46.50p 0
20/07/2012 46.50p 48.00p 45.00p 46.50p 0
19/07/2012 46.50p 48.00p 45.00p 46.50p 0
18/07/2012 46.50p 48.00p 45.00p 46.50p 80000
17/07/2012 46.50p 46.50p 45.25p 46.50p 0
16/07/2012 46.50p 46.50p 45.25p 46.50p 200
13/07/2012 46.50p 46.50p 45.00p 46.50p 0
12/07/2012 46.50p 46.50p 45.00p 46.50p 0
11/07/2012 46.50p 46.50p 45.00p 46.50p 0
10/07/2012 46.50p 46.50p 45.00p 46.50p 452
09/07/2012 46.50p 46.50p 45.00p 46.50p 2500
06/07/2012 46.50p 47.25p 46.50p 46.50p 2011
05/07/2012 46.50p 46.50p 45.00p 46.50p 7950
04/07/2012 46.50p 46.50p 45.00p 46.50p 0
03/07/2012 46.50p 46.50p 45.00p 46.50p 0
02/07/2012 46.50p 46.50p 45.00p 46.50p 0
29/06/2012 46.50p 46.50p 45.00p 46.50p 27000
28/06/2012 46.50p 46.50p 45.25p 46.50p 0
27/06/2012 46.50p 46.50p 45.25p 46.50p 2000
26/06/2012 46.50p 46.50p 46.00p 46.50p 0
25/06/2012 46.50p 46.50p 46.00p 46.50p 0
22/06/2012 46.50p 46.50p 46.00p 46.50p 0
21/06/2012 46.50p 46.50p 46.00p 46.50p 0
20/06/2012 46.50p 46.50p 46.00p 46.50p 0
19/06/2012 46.50p 46.50p 46.00p 46.50p 0
18/06/2012 46.50p 46.50p 46.00p 46.50p 10147
15/06/2012 46.00p 46.00p 45.25p 46.00p 0
14/06/2012 46.00p 46.00p 45.25p 46.00p 0
13/06/2012 46.00p 46.00p 45.25p 46.00p 945
12/06/2012 46.00p 46.00p 45.05p 46.00p 10000
11/06/2012 46.00p 46.50p 45.25p 46.00p 0
08/06/2012 46.50p 46.50p 45.25p 46.00p 1728
07/06/2012 46.50p 46.50p 45.25p 46.50p 25
06/06/2012 46.50p 47.00p 45.05p 46.50p 0
01/06/2012 46.50p 47.00p 45.05p 46.50p 0
31/05/2012 46.50p 47.00p 45.05p 46.50p 6250
30/05/2012 46.50p 47.70p 46.50p 46.50p 0
29/05/2012 46.50p 47.70p 46.50p 46.50p 28
28/05/2012 46.50p 46.50p 45.06p 46.50p 0
25/05/2012 46.50p 46.50p 45.06p 46.50p 388
24/05/2012 47.50p 47.50p 45.05p 46.50p 16025
23/05/2012 47.50p 47.50p 47.05p 47.50p 0
22/05/2012 47.50p 47.50p 47.05p 47.50p 0
21/05/2012 47.50p 47.50p 47.05p 47.50p 462
18/05/2012 47.50p 48.00p 47.00p 47.50p 0
17/05/2012 48.00p 48.00p 47.00p 47.50p 98000
16/05/2012 48.88p 48.88p 47.00p 48.00p 10000
15/05/2012 52.00p 52.00p 48.00p 48.88p 10714
14/05/2012 52.00p 52.88p 51.00p 52.00p 0
11/05/2012 52.88p 52.88p 51.00p 52.00p 18786
10/05/2012 52.88p 52.88p 52.00p 52.88p 500
09/05/2012 52.88p 53.75p 52.00p 52.88p 0
08/05/2012 52.88p 53.75p 52.00p 52.88p 30000
04/05/2012 53.00p 53.50p 52.88p 52.88p 0
03/05/2012 53.50p 53.50p 53.45p 53.50p 0
02/05/2012 53.50p 53.50p 53.45p 53.50p 0
01/05/2012 53.50p 53.50p 53.45p 53.50p 450
30/04/2012 53.50p 53.80p 53.00p 53.50p 0
27/04/2012 53.50p 53.80p 53.00p 53.50p 0
26/04/2012 53.75p 53.80p 53.00p 53.50p 10860
25/04/2012 53.75p 54.40p 53.75p 53.75p 0
24/04/2012 54.00p 54.40p 53.75p 53.75p 0
23/04/2012 54.00p 54.40p 54.00p 54.00p 14154
20/04/2012 53.50p 54.00p 53.30p 54.00p 18812
19/04/2012 53.50p 53.50p 53.00p 53.50p 1635
18/04/2012 53.50p 54.00p 53.00p 53.50p 24773
17/04/2012 53.50p 53.50p 52.00p 53.50p 0
16/04/2012 53.00p 53.50p 52.00p 53.50p 32000
13/04/2012 53.00p 53.35p 52.00p 53.00p 1359
12/04/2012 53.00p 54.00p 52.00p 53.00p 19750
11/04/2012 56.50p 56.50p 53.00p 53.00p 34400
10/04/2012 56.50p 56.50p 56.00p 56.50p 156
05/04/2012 56.50p 56.50p 56.30p 56.50p 10000
04/04/2012 56.50p 56.50p 56.23p 56.50p 12864
03/04/2012 56.50p 56.50p 56.20p 56.50p 13700
02/04/2012 56.50p 58.00p 56.20p 56.50p 25053
30/03/2012 56.50p 57.50p 55.00p 56.50p 13350
29/03/2012 60.12p 60.12p 55.00p 56.50p 48614
28/03/2012 60.12p 60.25p 60.12p 60.12p 0
27/03/2012 60.25p 60.25p 60.12p 60.12p 16861
26/03/2012 60.25p 60.30p 60.20p 60.25p 906
23/03/2012 60.25p 60.50p 60.00p 60.12p 60802
22/03/2012 60.50p 60.50p 60.08p 60.25p 293224
21/03/2012 60.00p 60.93p 59.70p 60.50p 22033
20/03/2012 60.00p 60.00p 59.70p 60.00p 10356
19/03/2012 60.00p 60.80p 59.70p 60.00p 10305
16/03/2012 60.50p 61.00p 59.50p 60.00p 1050
15/03/2012 60.50p 61.00p 60.15p 60.50p 50200
14/03/2012 60.50p 61.00p 60.00p 60.50p 110106
13/03/2012 61.00p 62.00p 60.15p 60.50p 19563
12/03/2012 58.00p 62.00p 57.00p 61.00p 97829
09/03/2012 57.00p 61.00p 56.00p 58.00p 191942
08/03/2012 57.00p 58.70p 57.00p 57.00p 3174
07/03/2012 56.50p 58.00p 55.00p 56.50p 120469
06/03/2012 58.75p 58.88p 55.00p 56.50p 93994
05/03/2012 55.50p 62.00p 55.00p 60.75p 348790
02/03/2012 49.50p 60.00p 44.00p 55.50p 619827

*Close Price adjusted for both dividends and splits