Rockfire Resources (ROCK) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
14/04/2021 0.90p 0.95p 0.88p 0.90p 14770118
13/04/2021 0.88p 0.90p 0.83p 0.88p 682351
12/04/2021 0.88p 0.90p 0.85p 0.88p 1432286
09/04/2021 0.88p 0.90p 0.85p 0.88p 2755000
08/04/2021 0.93p 0.95p 0.80p 0.88p 12457074
07/04/2021 0.85p 0.90p 0.80p 0.83p 10281161
06/04/2021 0.83p 0.90p 0.80p 0.85p 4999308
05/04/2021 0.78p 0.85p 0.75p 0.84p 7819526
02/04/2021 0.78p 0.85p 0.75p 0.84p 7819526
01/04/2021 0.78p 0.85p 0.75p 0.84p 7819526
31/03/2021 0.83p 0.85p 0.75p 0.78p 13826207
30/03/2021 0.78p 0.81p 0.78p 0.78p 2071896
29/03/2021 0.78p 0.89p 0.75p 0.78p 23353598
26/03/2021 0.83p 0.85p 0.80p 0.83p 2040122
25/03/2021 0.83p 0.85p 0.80p 0.83p 6079296
24/03/2021 0.83p 0.85p 0.80p 0.83p 4431723
23/03/2021 0.88p 0.90p 0.80p 0.83p 14278147
22/03/2021 0.93p 0.95p 0.85p 0.85p 4117096
19/03/2021 0.93p 0.95p 0.85p 0.90p 6900001
18/03/2021 0.88p 0.95p 0.85p 0.93p 9487567
17/03/2021 0.88p 0.90p 0.86p 0.88p 2186790
16/03/2021 0.85p 0.90p 0.81p 0.88p 7221574
15/03/2021 0.88p 0.90p 0.80p 0.85p 15766170
12/03/2021 0.93p 0.95p 0.85p 0.90p 8733357
11/03/2021 0.93p 0.96p 0.90p 0.93p 11797790
10/03/2021 1.00p 1.05p 0.90p 0.93p 9953084
09/03/2021 1.03p 1.03p 1.00p 1.03p 49854
08/03/2021 1.03p 1.03p 0.96p 1.03p 1612568
05/03/2021 1.03p 1.03p 1.00p 1.03p 2341562
04/03/2021 1.03p 1.05p 1.01p 1.03p 1516574
03/03/2021 1.03p 1.05p 1.00p 1.03p 4388817
02/03/2021 1.03p 1.03p 1.00p 1.03p 1938911
01/03/2021 1.03p 1.04p 1.00p 1.03p 2065619
26/02/2021 1.00p 1.05p 1.00p 1.03p 1969995
25/02/2021 1.00p 1.02p 0.98p 1.00p 428822
24/02/2021 0.98p 1.05p 0.95p 1.00p 1186255
23/02/2021 1.03p 1.05p 0.95p 0.98p 5993965
22/02/2021 1.03p 1.05p 0.98p 1.03p 3647290
19/02/2021 1.05p 1.07p 1.00p 1.03p 3152181
18/02/2021 1.03p 1.10p 1.00p 1.05p 4825723
17/02/2021 1.08p 1.15p 1.00p 1.05p 7467849
16/02/2021 1.15p 1.15p 1.05p 1.08p 11003319
15/02/2021 1.23p 1.25p 1.10p 1.15p 9190426
12/02/2021 1.23p 1.24p 1.20p 1.23p 3614189
11/02/2021 1.23p 1.27p 1.15p 1.23p 8464326
10/02/2021 1.33p 1.36p 1.20p 1.23p 2566800
09/02/2021 1.33p 1.35p 1.25p 1.33p 3413037
08/02/2021 1.30p 1.35p 1.30p 1.30p 5641200
05/02/2021 1.28p 1.35p 1.20p 1.30p 11026947
04/02/2021 1.23p 1.30p 1.15p 1.28p 6821382
03/02/2021 1.13p 1.25p 1.10p 1.23p 22344096
02/02/2021 1.23p 1.25p 1.10p 1.13p 16036604
01/02/2021 1.28p 1.40p 1.20p 1.23p 19434820
29/01/2021 1.08p 1.70p 1.00p 1.30p 194126768
28/01/2021 1.03p 1.05p 0.95p 1.03p 16331446
27/01/2021 1.08p 1.10p 1.00p 1.03p 4228458
26/01/2021 1.03p 1.10p 1.00p 1.10p 11797721
25/01/2021 1.08p 1.10p 1.00p 1.05p 3930099
22/01/2021 1.08p 1.13p 1.00p 1.08p 3803219
21/01/2021 1.08p 1.13p 1.05p 1.08p 1768442
20/01/2021 1.08p 1.15p 1.05p 1.08p 2257642
19/01/2021 1.15p 1.20p 1.06p 1.08p 2852527
18/01/2021 0.98p 1.29p 0.95p 1.15p 19283158
15/01/2021 1.03p 1.10p 0.95p 1.00p 4141189
14/01/2021 1.13p 1.13p 1.00p 1.03p 5871427
13/01/2021 1.13p 1.20p 1.10p 1.13p 3560116
12/01/2021 1.18p 1.20p 1.10p 1.15p 2836824
11/01/2021 1.18p 1.25p 1.15p 1.18p 8539766
08/01/2021 1.13p 1.22p 1.11p 1.18p 8302186
07/01/2021 1.03p 1.20p 1.02p 1.16p 28478360
06/01/2021 1.00p 1.20p 1.00p 1.03p 34300720
05/01/2021 0.98p 1.00p 0.90p 0.95p 2883859
04/01/2021 0.93p 1.05p 0.90p 1.00p 14314657
01/01/2021 0.93p 0.95p 0.91p 0.93p 3944312
31/12/2020 0.93p 0.95p 0.91p 0.93p 3944312
30/12/2020 0.78p 0.95p 0.77p 0.90p 35696072
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

*Close Price adjusted for both dividends and splits