Rockfire Resources (ROCK) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
31/05/2024 0.19p 0.20p 0.17p 0.19p 1666986
30/05/2024 0.19p 0.19p 0.18p 0.19p 5859084
29/05/2024 0.19p 0.20p 0.17p 0.19p 352409
28/05/2024 0.19p 0.20p 0.17p 0.19p 10679319
24/05/2024 0.19p 0.19p 0.17p 0.19p 229695
23/05/2024 0.19p 0.20p 0.17p 0.19p 821665
22/05/2024 0.18p 0.20p 0.16p 0.19p 7939849
21/05/2024 0.18p 0.20p 0.17p 0.18p 6486311
20/05/2024 0.19p 0.20p 0.16p 0.18p 20622884
17/05/2024 0.19p 0.20p 0.18p 0.20p 36975
16/05/2024 0.19p 0.19p 0.19p 0.19p 307172
15/05/2024 0.19p 0.20p 0.19p 0.19p 1126000
14/05/2024 0.22p 0.23p 0.18p 0.19p 13302409
13/05/2024 0.22p 0.23p 0.22p 0.22p 4450000
10/05/2024 0.22p 0.22p 0.22p 0.22p 150000
09/05/2024 0.22p 0.23p 0.20p 0.22p 1342137
08/05/2024 0.22p 0.23p 0.21p 0.22p 2833935
07/05/2024 0.22p 0.23p 0.21p 0.22p 673238
03/05/2024 0.22p 0.23p 0.21p 0.23p 77276
02/05/2024 0.22p 0.24p 0.21p 0.22p 1441523
01/05/2024 0.21p 0.23p 0.21p 0.22p 505419
30/04/2024 0.21p 0.22p 0.20p 0.21p 1302058
29/04/2024 0.21p 0.22p 0.21p 0.21p 35594
26/04/2024 0.21p 0.21p 0.20p 0.21p 713765
25/04/2024 0.21p 0.22p 0.20p 0.21p 110964
24/04/2024 0.21p 0.22p 0.20p 0.21p 401699
23/04/2024 0.21p 0.22p 0.20p 0.21p 1080927
22/04/2024 0.21p 0.22p 0.20p 0.22p 3163905
19/04/2024 0.21p 0.21p 0.20p 0.21p 250000
18/04/2024 0.21p 0.22p 0.20p 0.21p 2047600
17/04/2024 0.21p 0.22p 0.20p 0.21p 256123
16/04/2024 0.21p 0.22p 0.20p 0.21p 1430187
15/04/2024 0.21p 0.22p 0.20p 0.22p 18781618
12/04/2024 0.21p 0.22p 0.20p 0.21p 1687752
11/04/2024 0.21p 0.22p 0.20p 0.21p 42832
10/04/2024 0.21p 0.22p 0.20p 0.21p 136904
09/04/2024 0.22p 0.22p 0.20p 0.21p 203127
08/04/2024 0.22p 0.25p 0.21p 0.22p 73647
05/04/2024 0.22p 0.22p 0.20p 0.20p 2686298
04/04/2024 0.22p 0.23p 0.21p 0.22p 2678650
03/04/2024 0.24p 0.25p 0.20p 0.23p 9502876
02/04/2024 0.24p 0.24p 0.22p 0.22p 119709
28/03/2024 0.24p 0.25p 0.22p 0.24p 3346539
27/03/2024 0.24p 0.24p 0.23p 0.24p 1091775
26/03/2024 0.24p 0.25p 0.23p 0.24p 555771
25/03/2024 0.24p 0.25p 0.23p 0.24p 208914
22/03/2024 0.24p 0.25p 0.24p 0.24p 4048
21/03/2024 0.24p 0.25p 0.22p 0.24p 965930
20/03/2024 0.24p 0.24p 0.24p 0.24p 2428717
19/03/2024 0.24p 0.25p 0.22p 0.24p 1263540
18/03/2024 0.24p 0.24p 0.22p 0.24p 461995
15/03/2024 0.24p 0.25p 0.23p 0.24p 421157
14/03/2024 0.24p 0.25p 0.23p 0.24p 74409
13/03/2024 0.24p 0.24p 0.24p 0.24p 193282
12/03/2024 0.24p 0.24p 0.23p 0.24p 301713
11/03/2024 0.25p 0.25p 0.23p 0.24p 201620
08/03/2024 0.25p 0.25p 0.23p 0.25p 4834334
07/03/2024 0.26p 0.26p 0.24p 0.25p 745879
06/03/2024 0.27p 0.27p 0.24p 0.26p 880847
05/03/2024 0.27p 0.29p 0.25p 0.27p 1142323
04/03/2024 0.27p 0.29p 0.23p 0.27p 1141536
01/03/2024 0.28p 0.28p 0.23p 0.26p 3130166
29/02/2024 0.28p 0.29p 0.27p 0.28p 17312
28/02/2024 0.28p 0.29p 0.27p 0.28p 116032
27/02/2024 0.28p 0.29p 0.26p 0.28p 11999
26/02/2024 0.29p 0.29p 0.27p 0.28p 25401
23/02/2024 0.29p 0.30p 0.26p 0.26p 410083
22/02/2024 0.29p 0.30p 0.28p 0.29p 53907
21/02/2024 0.29p 0.30p 0.28p 0.29p 156688
20/02/2024 0.31p 0.31p 0.28p 0.29p 1520909
19/02/2024 0.31p 0.32p 0.28p 0.31p 990376
16/02/2024 0.31p 0.31p 0.31p 0.31p 65183
15/02/2024 0.31p 0.32p 0.29p 0.31p 505812
14/02/2024 0.31p 0.32p 0.30p 0.31p 12000
13/02/2024 0.31p 0.32p 0.29p 0.31p 1452751
12/02/2024 0.31p 0.32p 0.30p 0.31p 12847
09/02/2024 0.31p 0.32p 0.30p 0.31p 983003
08/02/2024 0.31p 0.32p 0.30p 0.31p 955303
07/02/2024 0.31p 0.32p 0.30p 0.31p 4549
06/02/2024 0.34p 0.35p 0.30p 0.31p 2529704
05/02/2024 0.35p 0.36p 0.31p 0.35p 3984928
02/02/2024 0.35p 0.36p 0.35p 0.36p 143327
01/02/2024 0.32p 0.39p 0.32p 0.36p 12592151
31/01/2024 0.32p 0.33p 0.30p 0.32p 3098974
30/01/2024 0.32p 0.33p 0.30p 0.32p 838175
29/01/2024 0.32p 0.33p 0.30p 0.32p 3515314
26/01/2024 0.32p 0.33p 0.30p 0.33p 962044
25/01/2024 0.32p 0.33p 0.28p 0.28p 104149
24/01/2024 0.32p 0.33p 0.29p 0.29p 1119380
23/01/2024 0.32p 0.33p 0.30p 0.30p 966407
22/01/2024 0.32p 0.33p 0.30p 0.33p 11738116
19/01/2024 0.32p 0.33p 0.30p 0.32p 2383892
18/01/2024 0.32p 0.32p 0.30p 0.32p 815520
17/01/2024 0.32p 0.33p 0.30p 0.32p 4121281
16/01/2024 0.32p 0.33p 0.30p 0.32p 1418297
15/01/2024 0.32p 0.35p 0.30p 0.32p 1412329
12/01/2024 0.32p 0.33p 0.31p 0.32p 213858
11/01/2024 0.31p 0.34p 0.31p 0.32p 1196897
10/01/2024 0.32p 0.32p 0.29p 0.31p 3806301
09/01/2024 0.32p 0.33p 0.30p 0.32p 1452018
08/01/2024 0.30p 0.32p 0.26p 0.32p 3631313
05/01/2024 0.30p 0.31p 0.27p 0.27p 812676
04/01/2024 0.32p 0.34p 0.28p 0.28p 2704296
03/01/2024 0.29p 0.33p 0.29p 0.32p 1820480
02/01/2024 0.28p 0.30p 0.27p 0.29p 4562143
29/12/2023 0.28p 0.30p 0.28p 0.28p 34500
28/12/2023 0.27p 0.30p 0.27p 0.28p 875578
27/12/2023 0.27p 0.28p 0.27p 0.27p 1225040
22/12/2023 0.28p 0.29p 0.26p 0.27p 2733253
21/12/2023 0.28p 0.30p 0.26p 0.30p 997754
20/12/2023 0.28p 0.30p 0.24p 0.27p 4643009
19/12/2023 0.28p 0.30p 0.26p 0.26p 4263665
18/12/2023 0.26p 0.30p 0.24p 0.26p 5345736
15/12/2023 0.23p 0.29p 0.22p 0.29p 15660362
14/12/2023 0.22p 0.23p 0.21p 0.23p 10177908
13/12/2023 0.22p 0.24p 0.21p 0.21p 568275
12/12/2023 0.21p 0.23p 0.20p 0.22p 8827607
11/12/2023 0.21p 0.21p 0.20p 0.21p 1681599
08/12/2023 0.21p 0.21p 0.20p 0.21p 1655207
07/12/2023 0.21p 0.21p 0.20p 0.21p 1253389
06/12/2023 0.21p 0.21p 0.20p 0.21p 24398
05/12/2023 0.21p 0.21p 0.20p 0.21p 1116657
04/12/2023 0.22p 0.22p 0.20p 0.21p 5946600
01/12/2023 0.23p 0.23p 0.20p 0.20p 1379946
30/11/2023 0.23p 0.23p 0.22p 0.23p 6218
29/11/2023 0.23p 0.23p 0.22p 0.23p 399029
28/11/2023 0.23p 0.23p 0.22p 0.23p 2725166
27/11/2023 0.24p 0.25p 0.20p 0.22p 1600933
24/11/2023 0.25p 0.27p 0.20p 0.22p 1085143
23/11/2023 0.25p 0.27p 0.22p 0.25p 240711
22/11/2023 0.25p 0.27p 0.22p 0.25p 113359
21/11/2023 0.25p 0.27p 0.22p 0.25p 69314
20/11/2023 0.25p 0.27p 0.22p 0.22p 266794
17/11/2023 0.25p 0.27p 0.22p 0.23p 1478123
16/11/2023 0.25p 0.27p 0.22p 0.25p 7827469
15/11/2023 0.21p 0.27p 0.19p 0.24p 12970010
14/11/2023 0.28p 0.28p 0.20p 0.20p 16706663
13/11/2023 0.23p 0.30p 0.10p 0.30p 5987662
10/11/2023 0.37p 0.37p 0.37p 0.37p 0
09/11/2023 0.37p 0.37p 0.37p 0.37p 0
08/11/2023 0.37p 0.37p 0.37p 0.37p 0
07/11/2023 0.37p 0.37p 0.37p 0.37p 0
06/11/2023 0.37p 0.37p 0.37p 0.37p 0
03/11/2023 0.37p 0.37p 0.37p 0.37p 0
02/11/2023 0.37p 0.37p 0.37p 0.37p 0
01/11/2023 0.37p 0.37p 0.37p 0.37p 0
31/10/2023 0.37p 0.37p 0.37p 0.37p 0
30/10/2023 0.37p 0.37p 0.37p 0.37p 0
27/10/2023 0.37p 0.37p 0.37p 0.37p 0
26/10/2023 0.37p 0.37p 0.37p 0.37p 0
25/10/2023 0.37p 0.37p 0.37p 0.37p 0
24/10/2023 0.37p 0.37p 0.37p 0.37p 0
23/10/2023 0.37p 0.37p 0.37p 0.37p 0
20/10/2023 0.37p 0.37p 0.37p 0.37p 0
19/10/2023 0.37p 0.37p 0.37p 0.37p 0
18/10/2023 0.37p 0.37p 0.37p 0.37p 0
17/10/2023 0.37p 0.37p 0.37p 0.37p 0
16/10/2023 0.37p 0.37p 0.37p 0.37p 0
13/10/2023 0.37p 0.37p 0.37p 0.37p 0
12/10/2023 0.37p 0.37p 0.37p 0.37p 0
11/10/2023 0.37p 0.37p 0.37p 0.37p 0
10/10/2023 0.37p 0.37p 0.37p 0.37p 0
09/10/2023 0.37p 0.37p 0.37p 0.37p 0
06/10/2023 0.37p 0.37p 0.37p 0.37p 0
05/10/2023 0.37p 0.37p 0.37p 0.37p 0
04/10/2023 0.37p 0.37p 0.37p 0.37p 0
03/10/2023 0.37p 0.37p 0.37p 0.37p 0
02/10/2023 0.37p 0.37p 0.37p 0.37p 0
29/09/2023 0.37p 0.37p 0.37p 0.37p 0
28/09/2023 0.37p 0.37p 0.37p 0.37p 0
27/09/2023 0.37p 0.37p 0.37p 0.37p 0
26/09/2023 0.37p 0.37p 0.37p 0.37p 0
25/09/2023 0.37p 0.37p 0.37p 0.37p 0
22/09/2023 0.37p 0.37p 0.37p 0.37p 0
21/09/2023 0.37p 0.37p 0.37p 0.37p 0
20/09/2023 0.37p 0.37p 0.37p 0.37p 0
19/09/2023 0.37p 0.37p 0.37p 0.37p 0
18/09/2023 0.37p 0.37p 0.37p 0.37p 0
15/09/2023 0.37p 0.37p 0.37p 0.37p 0
14/09/2023 0.37p 0.38p 0.36p 0.37p 1235498
13/09/2023 0.38p 0.38p 0.36p 0.38p 6412542
12/09/2023 0.38p 0.40p 0.36p 0.38p 26836800
11/09/2023 0.33p 0.38p 0.32p 0.38p 36224864
08/09/2023 0.30p 0.34p 0.29p 0.33p 15948419
07/09/2023 0.30p 0.31p 0.29p 0.30p 6016576
06/09/2023 0.26p 0.31p 0.26p 0.30p 40091036
05/09/2023 0.27p 0.27p 0.25p 0.26p 1945137
04/09/2023 0.27p 0.27p 0.26p 0.27p 2810287
01/09/2023 0.27p 0.27p 0.26p 0.27p 4122674
31/08/2023 0.28p 0.28p 0.26p 0.27p 4148034
30/08/2023 0.29p 0.29p 0.27p 0.28p 19917698
29/08/2023 0.29p 0.29p 0.29p 0.29p 47333
25/08/2023 0.30p 0.30p 0.28p 0.29p 5143319
24/08/2023 0.30p 0.31p 0.29p 0.30p 148588
23/08/2023 0.29p 0.30p 0.28p 0.30p 11171647
22/08/2023 0.29p 0.30p 0.28p 0.29p 10385903
21/08/2023 0.29p 0.29p 0.27p 0.29p 4062577
18/08/2023 0.29p 0.30p 0.28p 0.29p 3075702
17/08/2023 0.29p 0.30p 0.28p 0.30p 1722344
16/08/2023 0.29p 0.30p 0.29p 0.29p 1587888

*Close Price adjusted for both dividends and splits