Rockfire Resources (ROCK) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
23/03/2020 0.58p 0.58p 0.41p 0.45p 4011521
20/03/2020 0.55p 0.63p 0.51p 0.58p 2000637
19/03/2020 0.55p 0.55p 0.50p 0.55p 1488557
18/03/2020 0.55p 0.55p 0.50p 0.55p 558613
17/03/2020 0.55p 0.60p 0.51p 0.55p 501795
16/03/2020 0.58p 0.59p 0.55p 0.55p 1926691
13/03/2020 0.63p 0.77p 0.55p 0.58p 16305095
12/03/2020 0.73p 0.73p 0.60p 0.63p 7350624
11/03/2020 0.78p 0.79p 0.70p 0.73p 2694856
10/03/2020 0.78p 0.84p 0.75p 0.78p 4024223
09/03/2020 0.83p 0.85p 0.75p 0.78p 8121211
06/03/2020 0.93p 0.94p 0.85p 0.90p 604743
05/03/2020 0.98p 0.98p 0.90p 0.93p 2073777
04/03/2020 0.90p 0.98p 0.90p 0.98p 4487233
03/03/2020 0.88p 0.94p 0.88p 0.90p 2985793
02/03/2020 0.88p 0.93p 0.88p 0.88p 3200406
28/02/2020 0.88p 0.92p 0.86p 0.88p 9264447
27/02/2020 0.98p 1.00p 0.90p 0.93p 8839758
26/02/2020 1.10p 1.11p 0.96p 0.98p 11014400
25/02/2020 1.38p 1.45p 1.05p 1.10p 47626032
24/02/2020 1.15p 1.28p 1.11p 1.20p 11398523
21/02/2020 1.10p 1.26p 1.08p 1.13p 13631871
20/02/2020 1.13p 1.15p 1.08p 1.10p 4992448
19/02/2020 1.08p 1.17p 1.03p 1.13p 6527369
18/02/2020 1.05p 1.13p 1.05p 1.08p 5481862
17/02/2020 1.15p 1.15p 1.02p 1.10p 5838395
14/02/2020 1.15p 1.18p 1.12p 1.15p 1135503
13/02/2020 1.15p 1.20p 1.00p 1.15p 5323445
12/02/2020 1.15p 1.20p 1.10p 1.15p 2433854
11/02/2020 1.15p 1.18p 1.12p 1.15p 2893369
10/02/2020 1.20p 1.20p 1.06p 1.17p 7987084
07/02/2020 1.18p 1.23p 1.10p 1.20p 6267249
06/02/2020 1.23p 1.25p 1.13p 1.18p 11538500
05/02/2020 1.23p 1.28p 1.20p 1.23p 8876464
04/02/2020 1.23p 1.30p 1.20p 1.23p 12948808
03/02/2020 1.08p 1.25p 1.05p 1.23p 11508547
31/01/2020 1.18p 1.28p 1.05p 1.08p 30258832
30/01/2020 1.00p 1.23p 0.95p 1.18p 12026001
29/01/2020 1.03p 1.04p 0.98p 1.00p 3836900
28/01/2020 1.03p 1.05p 0.94p 1.03p 8253161
27/01/2020 1.08p 1.23p 1.00p 1.03p 26108356
24/01/2020 1.13p 1.17p 1.08p 1.08p 7032069
23/01/2020 1.15p 1.15p 1.10p 1.13p 3213077
22/01/2020 1.23p 1.28p 1.12p 1.15p 13134707
21/01/2020 1.08p 1.27p 1.07p 1.23p 18509820
20/01/2020 0.90p 1.24p 0.90p 1.08p 37283360
17/01/2020 0.85p 0.85p 0.80p 0.83p 4057275
16/01/2020 0.93p 0.93p 0.83p 0.85p 15026445
15/01/2020 0.98p 1.02p 0.90p 0.93p 6235140
14/01/2020 1.00p 1.00p 0.93p 0.95p 5864408
13/01/2020 1.05p 1.10p 1.00p 1.03p 3320349
10/01/2020 1.05p 1.10p 1.01p 1.05p 5280544
09/01/2020 1.08p 1.14p 1.02p 1.05p 2848743
08/01/2020 1.08p 1.12p 0.95p 1.08p 12934022
07/01/2020 1.13p 1.15p 1.06p 1.08p 6632340
06/01/2020 1.15p 1.19p 1.10p 1.13p 8841346
03/01/2020 1.20p 1.23p 1.12p 1.15p 4813072
02/01/2020 1.25p 1.27p 1.15p 1.18p 7336561
01/01/2020 1.20p 1.30p 1.18p 1.25p 1089950
31/12/2019 1.20p 1.30p 1.18p 1.25p 1089950
30/12/2019 1.25p 1.27p 1.13p 1.20p 14668646
27/12/2019 1.30p 1.34p 1.20p 1.25p 4327343
26/12/2019 1.25p 1.34p 1.22p 1.30p 3337890
25/12/2019 1.25p 1.34p 1.22p 1.30p 3337890
24/12/2019 1.25p 1.34p 1.22p 1.30p 3337890
23/12/2019 1.30p 1.34p 1.22p 1.25p 7344004
20/12/2019 1.33p 1.35p 1.19p 1.30p 13669416
19/12/2019 1.28p 1.47p 1.28p 1.33p 16395643
18/12/2019 1.80p 1.88p 1.27p 1.28p 50539916
17/12/2019 1.70p 1.72p 1.50p 1.58p 23757922
16/12/2019 1.73p 2.18p 1.62p 1.70p 29941710
13/12/2019 1.83p 1.83p 1.69p 1.75p 18483328
12/12/2019 2.15p 2.30p 1.77p 1.83p 62522528
11/12/2019 2.00p 2.10p 1.81p 1.93p 29201430
10/12/2019 1.85p 2.40p 1.73p 1.98p 64528000
09/12/2019 1.95p 2.02p 1.76p 1.85p 29848808
06/12/2019 1.78p 2.10p 1.75p 1.95p 48619304
05/12/2019 1.83p 1.89p 1.72p 1.78p 33803712
04/12/2019 2.33p 2.35p 1.80p 1.82p 76384584
03/12/2019 1.35p 2.20p 1.18p 2.20p 169631392
02/12/2019 1.35p 1.49p 1.24p 1.35p 47433104
29/11/2019 1.23p 1.48p 1.06p 1.35p 61255984
28/11/2019 1.55p 1.55p 1.00p 1.18p 133839672
27/11/2019 1.30p 1.60p 1.17p 1.45p 162420400
26/11/2019 0.55p 1.15p 0.55p 1.08p 293987616
25/11/2019 0.37p 0.44p 0.37p 0.42p 19092780
22/11/2019 0.38p 0.38p 0.34p 0.37p 12258112
21/11/2019 0.40p 0.40p 0.37p 0.38p 3892955
20/11/2019 0.36p 0.44p 0.35p 0.40p 39889088
19/11/2019 0.36p 0.36p 0.34p 0.36p 3416814
18/11/2019 0.36p 0.36p 0.34p 0.36p 1590815
15/11/2019 0.36p 0.36p 0.36p 0.36p 569370
14/11/2019 0.32p 0.37p 0.32p 0.36p 6744184
13/11/2019 0.32p 0.32p 0.31p 0.32p 426628
12/11/2019 0.36p 0.36p 0.33p 0.33p 2167719
11/11/2019 0.36p 0.36p 0.34p 0.36p 326447
08/11/2019 0.31p 0.38p 0.30p 0.36p 15397370
07/11/2019 0.31p 0.32p 0.30p 0.31p 87286
06/11/2019 0.33p 0.33p 0.30p 0.31p 3030545
05/11/2019 0.33p 0.33p 0.32p 0.33p 500000
04/11/2019 0.33p 0.33p 0.33p 0.33p 0
01/11/2019 0.33p 0.35p 0.32p 0.33p 3492465
31/10/2019 0.33p 0.35p 0.31p 0.33p 4505492
30/10/2019 0.36p 0.36p 0.30p 0.33p 6505467
29/10/2019 0.36p 0.36p 0.32p 0.36p 569485
28/10/2019 0.33p 0.39p 0.30p 0.36p 20138944
25/10/2019 0.32p 0.32p 0.26p 0.32p 3700635
24/10/2019 0.32p 0.32p 0.28p 0.32p 2139537
23/10/2019 0.32p 0.33p 0.28p 0.32p 1361385
22/10/2019 0.32p 0.33p 0.32p 0.32p 14741
21/10/2019 0.33p 0.33p 0.27p 0.32p 1100002
18/10/2019 0.33p 0.33p 0.30p 0.33p 1824159
17/10/2019 0.31p 0.35p 0.30p 0.33p 7303691
16/10/2019 0.29p 0.32p 0.26p 0.31p 7331467
15/10/2019 0.28p 0.35p 0.26p 0.29p 13825077
14/10/2019 0.31p 0.32p 0.25p 0.28p 3455358
11/10/2019 0.27p 0.33p 0.25p 0.31p 14331106
10/10/2019 0.28p 0.28p 0.26p 0.27p 1006007
09/10/2019 0.30p 0.31p 0.25p 0.28p 4783978
08/10/2019 0.30p 0.30p 0.27p 0.30p 10912039
07/10/2019 0.31p 0.32p 0.28p 0.30p 950500
04/10/2019 0.31p 0.31p 0.31p 0.31p 1931677
03/10/2019 0.31p 0.31p 0.31p 0.31p 0
02/10/2019 0.31p 0.31p 0.30p 0.31p 153837
01/10/2019 0.31p 0.31p 0.30p 0.31p 1011087
30/09/2019 0.31p 0.31p 0.31p 0.31p 0
27/09/2019 0.33p 0.33p 0.30p 0.31p 390114
26/09/2019 0.33p 0.33p 0.30p 0.33p 7500
25/09/2019 0.33p 0.33p 0.30p 0.33p 915314
24/09/2019 0.38p 0.38p 0.30p 0.33p 6344324
23/09/2019 0.38p 0.38p 0.36p 0.38p 85789
20/09/2019 0.38p 0.38p 0.37p 0.38p 433788
19/09/2019 0.38p 0.40p 0.34p 0.38p 3182332
18/09/2019 0.43p 0.43p 0.37p 0.38p 2093186
17/09/2019 0.48p 0.48p 0.40p 0.43p 1528298
16/09/2019 0.48p 0.48p 0.48p 0.48p 200000
13/09/2019 0.48p 0.48p 0.48p 0.48p 0
12/09/2019 0.48p 0.48p 0.42p 0.48p 176932
11/09/2019 0.48p 0.48p 0.43p 0.48p 1795773
10/09/2019 0.48p 0.50p 0.47p 0.48p 705432
09/09/2019 0.50p 0.50p 0.47p 0.48p 1230420
06/09/2019 0.50p 0.52p 0.46p 0.50p 358876
05/09/2019 0.50p 0.54p 0.47p 0.50p 105407
04/09/2019 0.53p 0.53p 0.47p 0.50p 615000
03/09/2019 0.53p 0.55p 0.53p 0.53p 363479
02/09/2019 0.55p 0.55p 0.51p 0.53p 2984318
30/08/2019 0.53p 0.59p 0.53p 0.55p 775782
29/08/2019 0.58p 0.58p 0.50p 0.53p 4287752
28/08/2019 0.58p 0.58p 0.55p 0.58p 1455455
27/08/2019 0.60p 0.64p 0.57p 0.58p 684350
23/08/2019 0.60p 0.60p 0.57p 0.60p 304195
22/08/2019 0.58p 0.69p 0.56p 0.60p 833215
21/08/2019 0.58p 0.60p 0.56p 0.58p 210000
20/08/2019 0.58p 0.60p 0.56p 0.58p 1043985
19/08/2019 0.58p 0.60p 0.58p 0.58p 315000
16/08/2019 0.58p 0.58p 0.58p 0.58p 0
15/08/2019 0.58p 0.58p 0.57p 0.58p 300000
14/08/2019 0.58p 0.60p 0.55p 0.58p 95658
13/08/2019 0.58p 0.58p 0.57p 0.58p 155340
12/08/2019 0.58p 0.60p 0.56p 0.58p 499718
09/08/2019 0.58p 0.60p 0.57p 0.58p 1000000
08/08/2019 0.60p 0.60p 0.56p 0.58p 1782721
07/08/2019 0.60p 0.64p 0.57p 0.60p 115395
06/08/2019 0.58p 0.65p 0.57p 0.60p 344574
05/08/2019 0.60p 0.60p 0.55p 0.58p 3194711
02/08/2019 0.63p 0.65p 0.59p 0.60p 215467
01/08/2019 0.63p 0.65p 0.60p 0.63p 3266593
31/07/2019 0.65p 0.70p 0.63p 0.63p 1691114
30/07/2019 0.63p 0.70p 0.63p 0.65p 138935
29/07/2019 0.63p 0.65p 0.62p 0.63p 315386
26/07/2019 0.65p 0.65p 0.62p 0.63p 2337251
25/07/2019 0.65p 0.70p 0.65p 0.65p 25000
24/07/2019 0.65p 0.65p 0.65p 0.65p 0
23/07/2019 0.68p 0.68p 0.65p 0.65p 523682
22/07/2019 0.63p 0.69p 0.63p 0.68p 2830797
19/07/2019 0.63p 0.65p 0.63p 0.63p 321117
18/07/2019 0.65p 0.65p 0.60p 0.63p 2477137
17/07/2019 0.68p 0.68p 0.62p 0.65p 508516
16/07/2019 0.68p 0.68p 0.65p 0.68p 191287
15/07/2019 0.68p 0.68p 0.65p 0.68p 450265
12/07/2019 0.65p 0.68p 0.64p 0.68p 1279866
11/07/2019 0.65p 0.68p 0.65p 0.65p 111793
10/07/2019 0.65p 0.68p 0.64p 0.65p 687374
09/07/2019 0.65p 0.69p 0.61p 0.65p 1579678
08/07/2019 0.65p 0.70p 0.62p 0.65p 2826457
05/07/2019 0.70p 0.73p 0.62p 0.65p 5995694
04/07/2019 0.65p 0.88p 0.65p 0.70p 21862072
03/07/2019 0.68p 0.70p 0.65p 0.65p 875000
02/07/2019 0.70p 0.75p 0.66p 0.68p 2693005
01/07/2019 0.70p 0.80p 0.70p 0.70p 1100000
28/06/2019 0.70p 0.75p 0.67p 0.70p 292114
27/06/2019 0.73p 0.77p 0.65p 0.70p 1912784
26/06/2019 0.63p 0.77p 0.63p 0.73p 4211028
25/06/2019 0.63p 0.65p 0.63p 0.63p 350000
24/06/2019 0.63p 0.65p 0.62p 0.63p 1847261
21/06/2019 0.63p 0.65p 0.62p 0.63p 2542252
20/06/2019 0.63p 0.65p 0.60p 0.63p 1335898
19/06/2019 0.63p 0.64p 0.61p 0.63p 34624
18/06/2019 0.63p 0.64p 0.60p 0.63p 720624
17/06/2019 0.63p 0.64p 0.62p 0.63p 1100000

*Close Price adjusted for both dividends and splits