Rockfire Resources (ROCK) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
27/10/2022 0.16p 0.17p 0.16p 0.16p 28454956
26/10/2022 0.15p 0.17p 0.15p 0.16p 53474824
25/10/2022 0.14p 0.15p 0.14p 0.15p 19482796
24/10/2022 0.14p 0.15p 0.14p 0.14p 17292316
21/10/2022 0.14p 0.14p 0.14p 0.14p 5988583
20/10/2022 0.14p 0.15p 0.14p 0.14p 17551112
19/10/2022 0.15p 0.15p 0.14p 0.14p 5311195
18/10/2022 0.14p 0.15p 0.14p 0.15p 95422344
17/10/2022 0.16p 0.16p 0.13p 0.14p 115064080
14/10/2022 0.26p 0.26p 0.26p 0.26p 388020
13/10/2022 0.26p 0.26p 0.25p 0.26p 70366
12/10/2022 0.26p 0.26p 0.25p 0.26p 377404
11/10/2022 0.26p 0.26p 0.24p 0.26p 587989
10/10/2022 0.26p 0.26p 0.25p 0.26p 442513
07/10/2022 0.26p 0.26p 0.25p 0.26p 866666
06/10/2022 0.26p 0.26p 0.25p 0.26p 854236
05/10/2022 0.26p 0.26p 0.25p 0.26p 2883000
04/10/2022 0.26p 0.26p 0.25p 0.26p 5291455
03/10/2022 0.27p 0.27p 0.25p 0.26p 7938007
30/09/2022 0.28p 0.28p 0.26p 0.28p 167215
29/09/2022 0.28p 0.29p 0.28p 0.28p 675606
28/09/2022 0.27p 0.29p 0.27p 0.28p 33444
27/09/2022 0.27p 0.28p 0.26p 0.27p 2398209
26/09/2022 0.30p 0.30p 0.26p 0.27p 6922409
23/09/2022 0.30p 0.30p 0.28p 0.30p 3536915
22/09/2022 0.31p 0.31p 0.30p 0.30p 6208246
21/09/2022 0.32p 0.32p 0.31p 0.31p 1561598
20/09/2022 0.33p 0.33p 0.31p 0.32p 2946112
19/09/2022 0.33p 0.33p 0.33p 0.33p 0
16/09/2022 0.33p 0.33p 0.33p 0.33p 0
15/09/2022 0.33p 0.33p 0.32p 0.33p 2642388
14/09/2022 0.33p 0.33p 0.32p 0.33p 530481
13/09/2022 0.33p 0.33p 0.33p 0.33p 30767
12/09/2022 0.33p 0.33p 0.33p 0.33p 0
09/09/2022 0.36p 0.36p 0.32p 0.33p 10074546
08/09/2022 0.36p 0.36p 0.34p 0.36p 1376543
07/09/2022 0.36p 0.36p 0.34p 0.36p 994476
06/09/2022 0.36p 0.36p 0.35p 0.36p 826143
05/09/2022 0.36p 0.36p 0.34p 0.36p 561692
02/09/2022 0.36p 0.36p 0.35p 0.36p 607
01/09/2022 0.36p 0.36p 0.35p 0.36p 758000
31/08/2022 0.36p 0.36p 0.35p 0.36p 1038445
30/08/2022 0.36p 0.37p 0.35p 0.36p 1574513
29/08/2022 0.37p 0.37p 0.35p 0.36p 2030096
26/08/2022 0.37p 0.37p 0.35p 0.36p 2030096
25/08/2022 0.39p 0.39p 0.36p 0.37p 10576852
24/08/2022 0.36p 0.36p 0.35p 0.36p 984651
23/08/2022 0.36p 0.36p 0.36p 0.36p 0
22/08/2022 0.36p 0.36p 0.35p 0.36p 980318
19/08/2022 0.36p 0.37p 0.35p 0.36p 385506
18/08/2022 0.36p 0.37p 0.35p 0.36p 900527
17/08/2022 0.36p 0.37p 0.35p 0.36p 3662796
16/08/2022 0.35p 0.35p 0.35p 0.35p 28200
15/08/2022 0.35p 0.35p 0.34p 0.35p 437482
12/08/2022 0.35p 0.35p 0.34p 0.35p 29858
11/08/2022 0.35p 0.35p 0.34p 0.35p 424813
10/08/2022 0.34p 0.35p 0.33p 0.35p 2783166
09/08/2022 0.34p 0.35p 0.33p 0.34p 5868727
08/08/2022 0.38p 0.38p 0.33p 0.34p 8728836
05/08/2022 0.39p 0.39p 0.36p 0.38p 1493221
04/08/2022 0.39p 0.40p 0.38p 0.39p 155500
03/08/2022 0.39p 0.39p 0.38p 0.39p 318212
02/08/2022 0.39p 0.40p 0.38p 0.39p 1214478
01/08/2022 0.39p 0.39p 0.36p 0.39p 551841
29/07/2022 0.39p 0.40p 0.39p 0.39p 169132
28/07/2022 0.39p 0.40p 0.39p 0.39p 13067
27/07/2022 0.39p 0.39p 0.37p 0.39p 8380
26/07/2022 0.39p 0.39p 0.39p 0.39p 310000
25/07/2022 0.39p 0.39p 0.37p 0.39p 100880
22/07/2022 0.39p 0.39p 0.37p 0.39p 751000
21/07/2022 0.39p 0.39p 0.37p 0.39p 1501246
20/07/2022 0.39p 0.39p 0.37p 0.39p 273805
19/07/2022 0.39p 0.39p 0.37p 0.39p 179774
18/07/2022 0.39p 0.40p 0.37p 0.39p 777508
15/07/2022 0.39p 0.39p 0.37p 0.39p 1010180
14/07/2022 0.39p 0.39p 0.37p 0.39p 4997294
13/07/2022 0.39p 0.39p 0.38p 0.39p 65026
12/07/2022 0.39p 0.39p 0.38p 0.39p 467694
11/07/2022 0.39p 0.40p 0.39p 0.39p 250
08/07/2022 0.39p 0.40p 0.39p 0.39p 638961
07/07/2022 0.39p 0.40p 0.38p 0.39p 135613
06/07/2022 0.39p 0.39p 0.38p 0.39p 1140000
05/07/2022 0.39p 0.39p 0.38p 0.39p 1265847
04/07/2022 0.39p 0.39p 0.38p 0.39p 132233
01/07/2022 0.39p 0.40p 0.38p 0.39p 4871812
30/06/2022 0.39p 0.40p 0.38p 0.39p 1780962
29/06/2022 0.42p 0.43p 0.38p 0.39p 2037176
28/06/2022 0.42p 0.43p 0.41p 0.42p 818582
27/06/2022 0.42p 0.43p 0.41p 0.42p 1123560
24/06/2022 0.44p 0.44p 0.41p 0.42p 2791844
23/06/2022 0.44p 0.44p 0.43p 0.44p 2138449
22/06/2022 0.44p 0.45p 0.43p 0.44p 2350508
21/06/2022 0.46p 0.47p 0.44p 0.44p 1125101
20/06/2022 0.47p 0.47p 0.43p 0.45p 2908608
17/06/2022 0.47p 0.47p 0.46p 0.47p 12210
16/06/2022 0.47p 0.47p 0.46p 0.47p 2284033
15/06/2022 0.47p 0.47p 0.46p 0.47p 450000
14/06/2022 0.47p 0.47p 0.46p 0.47p 891103
13/06/2022 0.47p 0.47p 0.46p 0.47p 1621357
10/06/2022 0.47p 0.47p 0.46p 0.47p 1173570
09/06/2022 0.46p 0.47p 0.46p 0.47p 375485
08/06/2022 0.47p 0.47p 0.45p 0.46p 5642351
07/06/2022 0.51p 0.51p 0.45p 0.47p 9624685
06/06/2022 0.51p 0.51p 0.50p 0.51p 206743
03/06/2022 0.51p 0.51p 0.48p 0.51p 2687129
02/06/2022 0.51p 0.51p 0.48p 0.51p 2687129
01/06/2022 0.51p 0.51p 0.48p 0.51p 2687129
31/05/2022 0.51p 0.51p 0.51p 0.51p 332970
30/05/2022 0.51p 0.51p 0.50p 0.51p 1984591
27/05/2022 0.51p 0.51p 0.50p 0.51p 970907
26/05/2022 0.51p 0.51p 0.50p 0.51p 716965
25/05/2022 0.51p 0.51p 0.50p 0.51p 363289
24/05/2022 0.51p 0.55p 0.50p 0.51p 20554972
23/05/2022 0.49p 0.53p 0.48p 0.51p 15541374
20/05/2022 0.48p 0.48p 0.46p 0.47p 983446
19/05/2022 0.48p 0.48p 0.47p 0.48p 644148
18/05/2022 0.48p 0.48p 0.45p 0.48p 5068431
17/05/2022 0.48p 0.48p 0.48p 0.48p 50941
16/05/2022 0.46p 0.48p 0.45p 0.48p 4025906
13/05/2022 0.45p 0.47p 0.44p 0.46p 1836355
12/05/2022 0.49p 0.49p 0.44p 0.45p 4356300
11/05/2022 0.49p 0.49p 0.47p 0.49p 1151433
10/05/2022 0.48p 0.53p 0.47p 0.49p 19806612
09/05/2022 0.46p 0.46p 0.46p 0.46p 180000
06/05/2022 0.46p 0.46p 0.45p 0.46p 3214976
05/05/2022 0.47p 0.47p 0.45p 0.46p 10105020
04/05/2022 0.48p 0.48p 0.45p 0.47p 1816040
03/05/2022 0.49p 0.50p 0.46p 0.48p 6343249
02/05/2022 0.47p 0.49p 0.45p 0.48p 4222169
29/04/2022 0.47p 0.49p 0.45p 0.48p 4222169
28/04/2022 0.47p 0.48p 0.46p 0.47p 483974
27/04/2022 0.44p 0.48p 0.44p 0.47p 6141866
26/04/2022 0.46p 0.46p 0.43p 0.46p 2563773
25/04/2022 0.49p 0.49p 0.45p 0.46p 10815623
22/04/2022 0.43p 0.50p 0.43p 0.49p 27982906
21/04/2022 0.39p 0.43p 0.38p 0.43p 19886208
20/04/2022 0.39p 0.39p 0.38p 0.39p 1240452
19/04/2022 0.39p 0.39p 0.38p 0.39p 5712453
18/04/2022 0.39p 0.39p 0.38p 0.39p 2793072
15/04/2022 0.39p 0.39p 0.38p 0.39p 2793072
14/04/2022 0.39p 0.39p 0.38p 0.39p 2793072
13/04/2022 0.39p 0.40p 0.37p 0.39p 5364438
12/04/2022 0.37p 0.40p 0.37p 0.39p 5560006
11/04/2022 0.37p 0.38p 0.37p 0.37p 1200537
08/04/2022 0.37p 0.38p 0.36p 0.37p 7511673
07/04/2022 0.37p 0.38p 0.36p 0.37p 8141789
06/04/2022 0.41p 0.41p 0.36p 0.37p 23226280
05/04/2022 0.43p 0.43p 0.40p 0.41p 5189898
04/04/2022 0.40p 0.43p 0.39p 0.43p 11971184
01/04/2022 0.40p 0.41p 0.39p 0.40p 8213594
31/03/2022 0.41p 0.41p 0.39p 0.40p 917842
30/03/2022 0.40p 0.42p 0.39p 0.41p 10246591
29/03/2022 0.40p 0.40p 0.39p 0.40p 1626760
28/03/2022 0.41p 0.42p 0.38p 0.40p 3938260
25/03/2022 0.42p 0.42p 0.40p 0.42p 1803771
24/03/2022 0.42p 0.42p 0.40p 0.42p 541326
23/03/2022 0.42p 0.43p 0.40p 0.42p 4015633
22/03/2022 0.44p 0.44p 0.39p 0.42p 22237836
21/03/2022 0.42p 0.45p 0.42p 0.44p 9809547
18/03/2022 0.41p 0.41p 0.40p 0.41p 1929744
17/03/2022 0.42p 0.42p 0.41p 0.41p 5918083
16/03/2022 0.42p 0.42p 0.41p 0.42p 2046881
15/03/2022 0.41p 0.42p 0.40p 0.42p 13859994
14/03/2022 0.41p 0.41p 0.40p 0.41p 461900
11/03/2022 0.41p 0.41p 0.39p 0.41p 13749226
10/03/2022 0.42p 0.43p 0.40p 0.41p 3628975
09/03/2022 0.42p 0.42p 0.40p 0.42p 5806562
08/03/2022 0.43p 0.44p 0.41p 0.42p 10860551
07/03/2022 0.41p 0.41p 0.40p 0.41p 627049
04/03/2022 0.41p 0.41p 0.40p 0.41p 1669926
03/03/2022 0.41p 0.41p 0.40p 0.41p 3678986
02/03/2022 0.41p 0.41p 0.40p 0.41p 760675
01/03/2022 0.41p 0.41p 0.40p 0.41p 731590
28/02/2022 0.44p 0.45p 0.40p 0.41p 9092015
25/02/2022 0.42p 0.45p 0.41p 0.44p 20204260
24/02/2022 0.44p 0.44p 0.41p 0.42p 1167582
23/02/2022 0.44p 0.44p 0.42p 0.44p 7340823
22/02/2022 0.46p 0.46p 0.43p 0.44p 2178947
21/02/2022 0.49p 0.50p 0.45p 0.46p 5237169
18/02/2022 0.49p 0.49p 0.48p 0.49p 312179
17/02/2022 0.47p 0.50p 0.47p 0.49p 16669871
16/02/2022 0.51p 0.51p 0.46p 0.47p 14948185
15/02/2022 0.51p 0.52p 0.50p 0.51p 1335959
14/02/2022 0.52p 0.52p 0.50p 0.51p 2246566
11/02/2022 0.52p 0.53p 0.51p 0.52p 1479321
10/02/2022 0.52p 0.54p 0.50p 0.52p 2402549
09/02/2022 0.52p 0.53p 0.50p 0.52p 1389422
08/02/2022 0.52p 0.52p 0.50p 0.52p 1000635
07/02/2022 0.50p 0.52p 0.49p 0.52p 1981974
04/02/2022 0.51p 0.51p 0.48p 0.50p 2156838
03/02/2022 0.53p 0.55p 0.50p 0.51p 3657690
02/02/2022 0.52p 0.53p 0.50p 0.53p 3914286
01/02/2022 0.52p 0.54p 0.50p 0.54p 335350
31/01/2022 0.52p 0.52p 0.50p 0.52p 1207762
28/01/2022 0.52p 0.52p 0.50p 0.52p 80000
27/01/2022 0.52p 0.52p 0.50p 0.52p 1400000
26/01/2022 0.52p 0.53p 0.50p 0.52p 4862221
25/01/2022 0.51p 0.52p 0.50p 0.52p 1031135
24/01/2022 0.54p 0.55p 0.50p 0.51p 6712406
21/01/2022 0.54p 0.54p 0.50p 0.54p 8861510

*Close Price adjusted for both dividends and splits