Red Rock Resources (RRR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Red Rock Resources

Date Open High Low Close* Volume
27/09/2010 140.63p 190.00p 125.00p 178.75p 3736946
24/09/2010 88.13p 125.00p 87.75p 105.00p 1482533
23/09/2010 80.62p 93.50p 80.00p 88.13p 925263
22/09/2010 61.87p 81.25p 61.87p 80.62p 462770
21/09/2010 60.63p 64.25p 58.92p 61.87p 127758
20/09/2010 65.00p 65.00p 58.88p 60.63p 158086
17/09/2010 56.87p 70.00p 56.87p 65.00p 290701
16/09/2010 56.87p 60.00p 50.60p 56.87p 165316
15/09/2010 57.50p 61.25p 54.70p 56.87p 128015
14/09/2010 60.00p 61.25p 57.50p 57.50p 50540
13/09/2010 60.63p 62.50p 58.00p 60.00p 92425
10/09/2010 60.00p 62.25p 58.75p 60.63p 79583
09/09/2010 60.00p 61.65p 57.73p 60.00p 104289
08/09/2010 60.00p 62.50p 58.75p 60.00p 117356
07/09/2010 62.50p 62.50p 57.50p 60.00p 90350
06/09/2010 63.13p 65.00p 60.00p 62.50p 78618
03/09/2010 60.63p 65.00p 59.38p 63.13p 145018
02/09/2010 61.25p 62.25p 59.38p 60.63p 62700
01/09/2010 63.13p 63.50p 60.00p 61.25p 131360
31/08/2010 60.00p 64.75p 58.75p 63.13p 147909
27/08/2010 61.25p 62.25p 58.00p 60.00p 83557
26/08/2010 60.00p 62.25p 57.55p 61.25p 187114
25/08/2010 63.13p 64.96p 59.38p 59.38p 238546
24/08/2010 59.38p 65.00p 59.38p 63.13p 449599
23/08/2010 59.38p 61.25p 54.15p 59.38p 203254
20/08/2010 61.87p 63.00p 59.10p 60.63p 44860
19/08/2010 59.38p 64.97p 58.75p 61.87p 180319
18/08/2010 56.87p 61.25p 53.00p 60.00p 207001
17/08/2010 59.38p 60.25p 55.00p 56.87p 64104
16/08/2010 61.25p 62.25p 55.08p 59.38p 49040
13/08/2010 60.63p 63.70p 60.00p 61.25p 107703
12/08/2010 57.50p 64.35p 55.00p 60.63p 156428
11/08/2010 59.38p 59.96p 55.38p 57.50p 155633
10/08/2010 61.25p 61.25p 58.75p 60.63p 112176
09/08/2010 61.25p 63.00p 58.75p 61.25p 78065
06/08/2010 63.75p 64.48p 59.40p 61.25p 252761
05/08/2010 58.13p 64.50p 58.05p 63.75p 264016
04/08/2010 60.00p 62.45p 56.25p 58.13p 165051
03/08/2010 61.87p 61.87p 57.50p 60.63p 112790
02/08/2010 58.13p 63.75p 58.13p 61.87p 173705
30/07/2010 56.87p 60.00p 56.25p 58.13p 78662
29/07/2010 56.25p 62.50p 52.50p 56.87p 268810
28/07/2010 54.37p 58.75p 53.63p 56.25p 76086
27/07/2010 55.63p 58.00p 52.50p 54.37p 36204
26/07/2010 55.00p 58.00p 51.50p 55.63p 32806
23/07/2010 55.00p 56.23p 53.78p 55.63p 19861
22/07/2010 56.25p 56.25p 52.88p 55.00p 69810
21/07/2010 55.00p 59.31p 52.50p 56.25p 159038
20/07/2010 51.87p 58.13p 51.45p 55.00p 165968
19/07/2010 52.50p 53.13p 50.75p 51.87p 73049
16/07/2010 53.13p 54.37p 51.00p 52.50p 61508
15/07/2010 53.75p 54.75p 50.00p 53.13p 56238
14/07/2010 55.00p 56.25p 50.00p 53.75p 136686
13/07/2010 54.37p 62.44p 52.50p 55.00p 166870
12/07/2010 49.38p 56.25p 48.19p 54.37p 347930
09/07/2010 48.12p 51.25p 46.29p 49.38p 259680
08/07/2010 48.12p 48.75p 46.50p 48.12p 102237
07/07/2010 46.25p 49.38p 44.06p 48.12p 134848
06/07/2010 46.88p 50.00p 43.75p 46.25p 112467
05/07/2010 44.38p 46.88p 42.00p 46.88p 176858
02/07/2010 45.00p 45.00p 41.25p 44.38p 176031
01/07/2010 45.00p 45.00p 42.00p 45.00p 17527
30/06/2010 46.88p 46.88p 41.38p 45.00p 45651
29/06/2010 48.75p 48.75p 45.00p 46.88p 112154
28/06/2010 50.63p 50.63p 46.25p 48.75p 118186
25/06/2010 51.87p 58.63p 47.50p 50.63p 264064
24/06/2010 49.38p 58.75p 47.50p 51.87p 259423
23/06/2010 51.87p 51.87p 45.00p 49.38p 70355
22/06/2010 51.87p 51.87p 50.00p 51.87p 36045
21/06/2010 53.75p 59.00p 50.00p 51.87p 157941
18/06/2010 53.75p 60.00p 50.00p 53.75p 303584
17/06/2010 47.50p 57.45p 44.35p 53.75p 232445
16/06/2010 47.50p 50.00p 43.75p 47.50p 96893
15/06/2010 52.50p 52.50p 45.00p 48.12p 71983
14/06/2010 53.13p 54.06p 50.00p 52.50p 68863
11/06/2010 52.50p 56.25p 45.09p 53.13p 215649
10/06/2010 41.88p 58.00p 39.75p 52.50p 353478
09/06/2010 42.50p 46.25p 39.50p 41.88p 12850
08/06/2010 43.12p 47.50p 38.12p 42.50p 64135
07/06/2010 45.62p 46.06p 40.00p 43.12p 19646
04/06/2010 45.00p 46.50p 41.86p 45.62p 9394
03/06/2010 45.00p 46.50p 41.78p 45.00p 13121
02/06/2010 44.38p 48.12p 40.61p 45.00p 8813
01/06/2010 45.00p 46.56p 40.61p 44.38p 10370
28/05/2010 46.88p 46.88p 42.50p 45.00p 35501
27/05/2010 47.50p 48.12p 45.00p 46.88p 59937
26/05/2010 48.12p 50.00p 46.25p 47.50p 69538
25/05/2010 50.63p 50.63p 45.00p 48.12p 49931
24/05/2010 43.12p 51.94p 40.75p 50.63p 106554
21/05/2010 46.88p 46.88p 40.69p 43.12p 79016
20/05/2010 47.50p 47.50p 46.88p 46.88p 46138
19/05/2010 48.75p 49.38p 43.78p 47.50p 121000
18/05/2010 51.87p 53.13p 47.50p 48.75p 68346
17/05/2010 53.13p 53.13p 47.50p 51.87p 73504
14/05/2010 53.75p 53.75p 43.75p 53.13p 37754
13/05/2010 55.00p 55.00p 50.00p 53.75p 18848
12/05/2010 55.63p 56.94p 50.00p 55.00p 61253
11/05/2010 53.75p 55.94p 51.25p 55.63p 40217
10/05/2010 51.25p 57.42p 49.00p 53.75p 70368
07/05/2010 53.75p 56.00p 45.50p 51.25p 173065
06/05/2010 54.37p 54.37p 48.75p 53.75p 13291
05/05/2010 54.37p 55.69p 50.00p 54.37p 22079
04/05/2010 59.38p 59.38p 52.50p 54.37p 32477
30/04/2010 60.63p 61.00p 56.25p 59.38p 55860
29/04/2010 54.37p 63.13p 54.00p 60.63p 90278
28/04/2010 54.37p 56.25p 50.00p 54.37p 84932
27/04/2010 56.87p 57.00p 48.30p 54.37p 35630
26/04/2010 58.75p 61.62p 53.75p 56.87p 88004
23/04/2010 57.50p 60.00p 55.00p 57.50p 114109
22/04/2010 58.13p 59.95p 55.69p 57.50p 70214
21/04/2010 59.38p 60.31p 56.25p 58.13p 57698
20/04/2010 55.63p 61.25p 53.75p 59.38p 57969
19/04/2010 58.13p 58.13p 55.63p 55.63p 94680
16/04/2010 58.75p 60.25p 55.00p 58.13p 104651
15/04/2010 58.75p 58.75p 56.25p 58.75p 35025
14/04/2010 61.87p 61.87p 49.08p 58.75p 207248
13/04/2010 63.75p 66.00p 57.50p 61.87p 115024
12/04/2010 63.13p 67.50p 60.00p 63.75p 59344
09/04/2010 61.25p 67.41p 58.78p 63.13p 67836
08/04/2010 58.13p 63.75p 54.69p 61.25p 173575
07/04/2010 62.50p 62.50p 55.00p 58.13p 80131
06/04/2010 63.13p 66.25p 57.50p 62.50p 80011
01/04/2010 68.12p 71.13p 58.75p 63.13p 216094
31/03/2010 66.87p 72.50p 62.50p 68.12p 438553
30/03/2010 66.87p 73.75p 63.33p 63.75p 279977
29/03/2010 57.50p 71.25p 57.50p 66.87p 266923
26/03/2010 51.25p 62.44p 51.05p 57.50p 211392
25/03/2010 50.00p 53.75p 50.00p 50.63p 56537
24/03/2010 50.00p 52.45p 48.55p 50.00p 7137
23/03/2010 51.87p 52.13p 47.50p 50.00p 52586
22/03/2010 51.87p 53.50p 50.00p 51.87p 47448
19/03/2010 55.00p 55.50p 50.00p 51.87p 74185
18/03/2010 55.63p 57.37p 53.75p 55.00p 115326
17/03/2010 56.25p 57.25p 49.12p 55.63p 279459
16/03/2010 56.25p 57.50p 55.00p 56.25p 139560
15/03/2010 57.50p 58.75p 53.00p 56.25p 218267
12/03/2010 53.13p 60.00p 52.50p 56.87p 333345
11/03/2010 53.13p 55.00p 50.00p 53.13p 150134
10/03/2010 49.38p 54.96p 49.38p 53.13p 202236
09/03/2010 53.13p 54.25p 47.53p 49.38p 132665
08/03/2010 50.63p 57.50p 49.38p 53.13p 338651
05/03/2010 48.75p 55.00p 48.00p 50.63p 310903
04/03/2010 49.38p 50.02p 48.00p 48.75p 184370
03/03/2010 47.50p 50.00p 46.25p 49.38p 72034
02/03/2010 46.88p 50.63p 45.62p 47.50p 107524
01/03/2010 50.63p 59.95p 45.75p 46.88p 358295
26/02/2010 45.62p 52.50p 45.62p 50.63p 423879
25/02/2010 43.75p 53.75p 43.75p 45.62p 617604
24/02/2010 43.12p 44.25p 40.00p 43.12p 100812
23/02/2010 41.25p 45.00p 39.38p 43.12p 56297
22/02/2010 43.12p 44.95p 40.63p 41.25p 80306
19/02/2010 43.75p 45.75p 41.30p 43.12p 52972
18/02/2010 43.12p 46.12p 40.06p 43.75p 190287
17/02/2010 40.63p 45.62p 40.25p 43.12p 87130
16/02/2010 41.88p 42.50p 38.79p 40.63p 66393
15/02/2010 41.88p 42.58p 37.50p 41.88p 38919
12/02/2010 41.88p 46.16p 38.75p 41.88p 135082
11/02/2010 41.88p 44.50p 40.00p 41.88p 45134
10/02/2010 38.12p 47.00p 38.12p 41.88p 206219
09/02/2010 35.62p 39.83p 34.50p 38.12p 114445
08/02/2010 36.25p 38.69p 34.25p 35.62p 12090
05/02/2010 37.50p 39.38p 34.38p 35.62p 53812
04/02/2010 38.12p 40.02p 37.50p 37.50p 44580
03/02/2010 39.38p 39.59p 36.88p 38.12p 67047
02/02/2010 41.25p 41.25p 38.25p 39.38p 49447
01/02/2010 38.75p 45.00p 38.75p 41.25p 49342
29/01/2010 40.00p 40.75p 36.25p 38.75p 26944
28/01/2010 41.25p 42.00p 32.50p 40.00p 128800
27/01/2010 41.25p 42.75p 40.00p 41.25p 28518
26/01/2010 44.38p 45.00p 38.12p 41.25p 61605
25/01/2010 44.38p 45.00p 40.00p 44.38p 12214
22/01/2010 45.62p 53.75p 42.50p 44.38p 273283
21/01/2010 44.38p 53.75p 42.13p 46.88p 143844
20/01/2010 42.50p 47.50p 42.50p 44.38p 82824
19/01/2010 43.75p 45.45p 42.50p 42.50p 4397
18/01/2010 42.50p 46.19p 42.00p 43.75p 45202
15/01/2010 44.38p 45.00p 40.00p 42.50p 93872
14/01/2010 42.50p 49.75p 42.50p 44.38p 291911
13/01/2010 41.88p 44.38p 40.25p 42.50p 123746
12/01/2010 40.63p 43.75p 40.00p 41.88p 189585
11/01/2010 40.63p 43.25p 37.50p 40.63p 35901
08/01/2010 41.25p 43.83p 38.25p 40.63p 108819
07/01/2010 41.88p 44.33p 36.25p 41.25p 94933
06/01/2010 41.88p 43.12p 37.50p 41.88p 71473
05/01/2010 45.62p 45.75p 38.12p 41.88p 26398
04/01/2010 46.25p 51.25p 42.50p 45.62p 58410
31/12/2009 43.12p 46.25p 42.03p 46.25p 9648
30/12/2009 43.75p 45.33p 41.95p 43.12p 16413
29/12/2009 37.50p 48.75p 37.50p 43.75p 276852
24/12/2009 35.62p 40.00p 32.75p 37.50p 92441
23/12/2009 35.62p 38.70p 31.50p 35.62p 37561
22/12/2009 36.88p 36.88p 30.00p 35.62p 42036
21/12/2009 36.88p 38.50p 33.75p 36.88p 4673
18/12/2009 39.38p 41.25p 33.37p 36.88p 27371
17/12/2009 39.38p 39.63p 37.50p 39.38p 40584
16/12/2009 40.00p 41.63p 37.50p 39.38p 67291
15/12/2009 40.63p 40.63p 37.50p 40.00p 7000
14/12/2009 46.25p 46.25p 37.50p 40.63p 51356
11/12/2009 46.25p 50.00p 45.03p 46.25p 241272
10/12/2009 42.50p 47.80p 41.25p 45.00p 128349

*Close Price adjusted for both dividends and splits