Rockfire Resources (ROCK) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
29/12/2020 0.78p 0.79p 0.72p 0.78p 10306048
28/12/2020 0.78p 0.78p 0.75p 0.78p 1198278
25/12/2020 0.78p 0.78p 0.75p 0.78p 1198278
24/12/2020 0.78p 0.78p 0.75p 0.78p 1198278
23/12/2020 0.76p 0.78p 0.73p 0.78p 7217754
22/12/2020 0.74p 0.79p 0.72p 0.79p 10176357
21/12/2020 0.74p 0.74p 0.70p 0.74p 4067926
18/12/2020 0.74p 0.74p 0.72p 0.74p 296119
17/12/2020 0.76p 0.76p 0.72p 0.74p 2212011
16/12/2020 0.76p 0.76p 0.72p 0.76p 1138036
15/12/2020 0.74p 0.80p 0.72p 0.76p 10746277
14/12/2020 0.74p 0.74p 0.72p 0.74p 440558
11/12/2020 0.74p 0.74p 0.74p 0.74p 0
10/12/2020 0.73p 0.75p 0.71p 0.74p 4306575
09/12/2020 0.73p 0.76p 0.71p 0.73p 5495922
08/12/2020 0.73p 0.75p 0.70p 0.73p 5055616
07/12/2020 0.73p 0.75p 0.70p 0.72p 1908170
04/12/2020 0.74p 0.78p 0.70p 0.72p 8892054
03/12/2020 0.78p 0.78p 0.72p 0.74p 4684170
02/12/2020 0.73p 0.80p 0.73p 0.76p 15058111
01/12/2020 0.78p 0.78p 0.70p 0.73p 3604053
30/11/2020 0.78p 0.79p 0.75p 0.78p 1868463
27/11/2020 0.74p 0.79p 0.72p 0.78p 12570902
26/11/2020 0.74p 0.75p 0.72p 0.74p 1147543
25/11/2020 0.73p 0.75p 0.73p 0.74p 5596089
24/11/2020 0.78p 0.79p 0.75p 0.76p 3942560
23/11/2020 0.78p 0.80p 0.76p 0.78p 5849329
20/11/2020 0.83p 0.83p 0.80p 0.83p 1834746
19/11/2020 0.83p 0.83p 0.80p 0.83p 1676938
18/11/2020 0.83p 0.83p 0.79p 0.83p 4815361
17/11/2020 0.83p 0.85p 0.81p 0.83p 2519800
16/11/2020 0.83p 0.85p 0.81p 0.82p 5688551
13/11/2020 0.83p 0.85p 0.81p 0.83p 3724839
12/11/2020 0.88p 0.88p 0.81p 0.83p 5411443
10/11/2020 0.83p 0.88p 0.80p 0.88p 9806484
09/11/2020 0.88p 0.89p 0.80p 0.85p 5284300
06/11/2020 0.88p 0.90p 0.86p 0.88p 13681790
05/11/2020 1.23p 1.29p 0.90p 0.93p 69148632
04/11/2020 1.10p 1.15p 1.08p 1.13p 1138853
03/11/2020 1.13p 1.15p 1.10p 1.10p 1347967
02/11/2020 1.18p 1.18p 1.10p 1.13p 562306
30/10/2020 1.20p 1.20p 1.11p 1.18p 3284105
29/10/2020 1.13p 1.25p 1.06p 1.20p 7769095
28/10/2020 1.25p 1.25p 1.10p 1.13p 4822890
27/10/2020 1.30p 1.30p 1.22p 1.25p 1649353
26/10/2020 1.30p 1.35p 1.25p 1.30p 2609721
23/10/2020 1.30p 1.33p 1.22p 1.30p 1097004
22/10/2020 1.33p 1.33p 1.22p 1.30p 1481271
21/10/2020 1.20p 1.35p 1.20p 1.35p 6075684
20/10/2020 1.28p 1.29p 1.15p 1.20p 4725857
19/10/2020 1.38p 1.38p 1.25p 1.28p 6478093
16/10/2020 1.13p 1.49p 1.12p 1.38p 26402488
15/10/2020 1.03p 1.17p 1.03p 1.13p 8108415
14/10/2020 1.03p 1.05p 1.01p 1.03p 4880196
13/10/2020 1.03p 1.05p 1.01p 1.03p 4150032
12/10/2020 1.03p 1.05p 1.02p 1.03p 4108015
09/10/2020 1.03p 1.05p 1.01p 1.03p 5757214
08/10/2020 1.08p 1.10p 1.01p 1.03p 18912664
07/10/2020 1.13p 1.13p 1.03p 1.08p 17688130
06/10/2020 0.95p 1.30p 0.92p 1.13p 124264824
05/10/2020 0.88p 0.89p 0.85p 0.88p 3972590
02/10/2020 0.88p 0.89p 0.85p 0.88p 2248151
01/10/2020 0.83p 0.89p 0.83p 0.88p 5103403
30/09/2020 0.88p 0.88p 0.85p 0.88p 3578272
29/09/2020 0.88p 0.88p 0.83p 0.88p 8649195
28/09/2020 0.88p 0.89p 0.84p 0.88p 3609569
25/09/2020 0.88p 0.90p 0.85p 0.88p 4344551
24/09/2020 0.98p 1.00p 0.82p 0.88p 11709252
23/09/2020 1.00p 1.00p 0.95p 0.98p 9204614
22/09/2020 1.00p 1.00p 0.95p 1.00p 11679633
21/09/2020 1.10p 1.13p 1.00p 1.03p 4894926
18/09/2020 1.15p 1.15p 1.05p 1.10p 4794979
17/09/2020 1.15p 1.15p 1.10p 1.15p 1958151
16/09/2020 1.13p 1.17p 1.10p 1.15p 3339894
15/09/2020 1.03p 1.14p 1.01p 1.13p 10985461
14/09/2020 1.08p 1.10p 1.02p 1.03p 5862820
11/09/2020 1.08p 1.11p 1.06p 1.08p 5765628
10/09/2020 1.13p 1.15p 1.07p 1.10p 6273079
09/09/2020 1.13p 1.18p 1.10p 1.13p 7403772
08/09/2020 1.23p 1.26p 1.07p 1.13p 23419641
07/09/2020 1.58p 1.61p 1.16p 1.25p 58207880
04/09/2020 1.58p 1.60p 1.50p 1.58p 3413411
03/09/2020 1.65p 1.70p 1.55p 1.58p 8473605
02/09/2020 1.63p 1.75p 1.61p 1.65p 12062292
01/09/2020 1.50p 1.70p 1.48p 1.63p 10665031
31/08/2020 1.53p 1.53p 1.45p 1.48p 4928827
28/08/2020 1.53p 1.53p 1.45p 1.48p 4928827
27/08/2020 1.53p 1.53p 1.47p 1.53p 5274241
26/08/2020 1.43p 1.60p 1.40p 1.53p 10293461
25/08/2020 1.43p 1.44p 1.36p 1.43p 9838787
24/08/2020 1.48p 1.48p 1.40p 1.43p 3401506
21/08/2020 1.53p 1.53p 1.41p 1.48p 13714499
20/08/2020 1.63p 1.65p 1.51p 1.53p 9790988
19/08/2020 1.58p 1.80p 1.55p 1.63p 19177106
18/08/2020 1.63p 1.63p 1.56p 1.58p 3192510
17/08/2020 1.63p 1.67p 1.60p 1.63p 6533619
14/08/2020 1.58p 1.64p 1.55p 1.63p 2224996
13/08/2020 1.58p 1.70p 1.57p 1.60p 8671067
12/08/2020 1.65p 1.68p 1.55p 1.58p 13925933
11/08/2020 1.65p 1.70p 1.60p 1.65p 3834603
10/08/2020 1.73p 1.74p 1.61p 1.65p 3076752
07/08/2020 1.75p 1.77p 1.65p 1.73p 1864165
06/08/2020 1.73p 1.78p 1.65p 1.75p 3109003
05/08/2020 1.75p 1.85p 1.67p 1.74p 10629393
04/08/2020 1.75p 1.80p 1.67p 1.75p 11782401
03/08/2020 1.98p 2.39p 1.70p 1.80p 52166968
31/07/2020 1.68p 1.85p 1.66p 1.85p 12992744
30/07/2020 1.70p 1.71p 1.65p 1.68p 13728707
29/07/2020 1.78p 1.80p 1.69p 1.70p 21489664
28/07/2020 1.73p 1.96p 1.67p 1.93p 15670471
27/07/2020 2.05p 2.09p 1.62p 1.73p 50099528
24/07/2020 1.68p 2.28p 1.50p 2.00p 97312736
23/07/2020 1.28p 1.90p 1.27p 1.63p 93741000
22/07/2020 1.23p 1.30p 1.13p 1.28p 16794554
21/07/2020 1.03p 1.27p 1.02p 1.23p 28493394
20/07/2020 1.05p 1.05p 1.01p 1.03p 7292149
17/07/2020 1.05p 1.10p 1.02p 1.03p 5543786
16/07/2020 1.03p 1.10p 1.03p 1.05p 1365051
15/07/2020 1.13p 1.15p 1.03p 1.03p 4119764
14/07/2020 1.13p 1.15p 1.10p 1.13p 755233
13/07/2020 1.10p 1.20p 1.10p 1.13p 12522350
10/07/2020 1.03p 1.13p 0.98p 1.10p 22161094
09/07/2020 1.10p 1.12p 1.01p 1.03p 9638073
08/07/2020 1.05p 1.15p 1.05p 1.10p 4767744
07/07/2020 1.05p 1.07p 0.98p 1.05p 11053197
06/07/2020 1.10p 1.10p 1.02p 1.05p 11797887
03/07/2020 1.15p 1.15p 1.06p 1.10p 7259824
02/07/2020 1.08p 1.20p 1.05p 1.15p 18012273
01/07/2020 1.00p 1.10p 1.00p 1.08p 48868320
30/06/2020 0.93p 1.05p 0.91p 1.00p 29704125
29/06/2020 0.88p 0.93p 0.85p 0.93p 45036796
26/06/2020 0.98p 0.99p 0.96p 0.98p 1098890
25/06/2020 1.05p 1.06p 0.91p 0.98p 6368751
24/06/2020 1.05p 1.08p 1.02p 1.05p 1113438
23/06/2020 1.08p 1.16p 1.04p 1.05p 12836796
22/06/2020 1.05p 1.10p 1.02p 1.08p 2720397
19/06/2020 1.05p 1.10p 1.00p 1.05p 2907164
18/06/2020 1.13p 1.13p 1.01p 1.05p 5904564
17/06/2020 1.13p 1.13p 1.05p 1.13p 4471530
16/06/2020 1.10p 1.16p 1.09p 1.13p 10240438
15/06/2020 1.10p 1.13p 1.05p 1.10p 4916990
12/06/2020 1.05p 1.15p 1.03p 1.10p 6636914
11/06/2020 1.03p 1.15p 1.00p 1.08p 9535411
10/06/2020 1.05p 1.09p 1.00p 1.03p 6762269
09/06/2020 0.98p 1.10p 0.95p 1.05p 11000004
08/06/2020 1.00p 1.05p 0.95p 0.98p 3169677
05/06/2020 1.00p 1.05p 0.96p 1.00p 3962418
04/06/2020 1.00p 1.04p 0.97p 1.00p 1556292
03/06/2020 0.95p 1.08p 0.95p 1.00p 10028959
02/06/2020 0.98p 0.99p 0.91p 0.95p 6632393
01/06/2020 0.88p 1.10p 0.88p 0.98p 23467400
29/05/2020 0.88p 0.89p 0.85p 0.88p 106694
28/05/2020 0.90p 0.95p 0.85p 0.88p 1817304
27/05/2020 0.90p 0.91p 0.85p 0.90p 1289854
26/05/2020 0.83p 0.96p 0.83p 0.90p 8529967
25/05/2020 0.88p 0.90p 0.82p 0.83p 1114489
22/05/2020 0.88p 0.90p 0.82p 0.83p 1114489
21/05/2020 0.93p 1.00p 0.85p 0.90p 9495146
20/05/2020 0.80p 0.95p 0.78p 0.93p 10989757
19/05/2020 0.80p 0.80p 0.78p 0.80p 706226
18/05/2020 0.78p 0.85p 0.77p 0.80p 12708063
15/05/2020 0.75p 0.78p 0.71p 0.78p 905863
14/05/2020 0.78p 0.78p 0.71p 0.75p 1076571
13/05/2020 0.78p 0.79p 0.75p 0.78p 1831415
12/05/2020 0.78p 0.78p 0.75p 0.78p 871276
11/05/2020 0.75p 0.79p 0.70p 0.78p 2227847
08/05/2020 0.78p 0.80p 0.70p 0.75p 2806316
07/05/2020 0.78p 0.80p 0.70p 0.75p 2806316
06/05/2020 0.75p 0.80p 0.75p 0.78p 3122667
05/05/2020 0.73p 0.79p 0.72p 0.75p 1971498
04/05/2020 0.70p 0.75p 0.68p 0.73p 2975830
01/05/2020 0.75p 0.77p 0.65p 0.70p 4662627
30/04/2020 0.80p 0.80p 0.75p 0.78p 3437628
29/04/2020 0.85p 0.85p 0.75p 0.80p 3748601
28/04/2020 1.05p 1.05p 0.80p 0.85p 11392863
27/04/2020 0.70p 0.95p 0.68p 0.88p 14047393
24/04/2020 0.70p 0.73p 0.65p 0.70p 2133483
23/04/2020 0.70p 0.73p 0.63p 0.70p 5355195
22/04/2020 0.70p 0.72p 0.67p 0.70p 1246799
21/04/2020 0.70p 0.73p 0.67p 0.70p 2614313
20/04/2020 0.65p 0.73p 0.62p 0.70p 5906994
17/04/2020 0.70p 0.72p 0.62p 0.65p 3779740
16/04/2020 0.68p 0.72p 0.65p 0.70p 4856123
15/04/2020 0.58p 0.74p 0.56p 0.68p 12379403
14/04/2020 0.58p 0.60p 0.56p 0.58p 4077313
13/04/2020 0.63p 0.63p 0.55p 0.58p 2615221
10/04/2020 0.63p 0.63p 0.55p 0.58p 2615221
09/04/2020 0.63p 0.63p 0.55p 0.58p 2615221
08/04/2020 0.63p 0.63p 0.56p 0.63p 436476
07/04/2020 0.58p 0.65p 0.57p 0.63p 5181906
06/04/2020 0.55p 0.60p 0.51p 0.58p 3534293
03/04/2020 0.63p 0.63p 0.50p 0.55p 7712018
02/04/2020 0.53p 0.56p 0.53p 0.55p 1250000
01/04/2020 0.55p 0.59p 0.50p 0.53p 3801780
31/03/2020 0.53p 0.59p 0.52p 0.55p 5043047
30/03/2020 0.60p 0.63p 0.51p 0.53p 3624775
27/03/2020 0.63p 0.64p 0.57p 0.60p 1126797
26/03/2020 0.58p 0.65p 0.57p 0.63p 2198314
25/03/2020 0.58p 0.60p 0.53p 0.58p 4002287
24/03/2020 0.50p 0.58p 0.47p 0.58p 4647323

*Close Price adjusted for both dividends and splits