GreenRoc Strategic Materials (GROC) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. GreenRoc Strategic Materials

Date Open High Low Close* Volume
31/01/2024 1.90p 2.12p 1.82p 1.95p 474199
30/01/2024 1.85p 1.94p 1.82p 1.94p 9189
29/01/2024 1.75p 1.90p 1.70p 1.80p 267096
26/01/2024 1.75p 1.83p 1.70p 1.83p 342666
25/01/2024 1.75p 1.80p 1.70p 1.80p 48995
24/01/2024 1.85p 1.85p 1.72p 1.80p 563201
23/01/2024 1.95p 2.00p 1.80p 1.85p 837972
22/01/2024 2.03p 2.03p 1.91p 1.95p 1338291
19/01/2024 2.15p 2.18p 1.91p 2.03p 1165349
18/01/2024 2.35p 2.50p 2.00p 2.10p 7905766
17/01/2024 2.35p 2.35p 2.14p 2.35p 58124
16/01/2024 2.35p 2.50p 2.16p 2.35p 30827
15/01/2024 2.50p 2.50p 2.22p 2.35p 1058984
12/01/2024 2.40p 2.40p 2.37p 2.40p 0
11/01/2024 2.60p 2.70p 2.40p 2.40p 338869
10/01/2024 2.60p 2.63p 2.50p 2.60p 196510
09/01/2024 2.60p 2.60p 2.58p 2.60p 107370
08/01/2024 2.60p 2.60p 2.51p 2.60p 142462
05/01/2024 2.60p 2.68p 2.50p 2.60p 1110352
04/01/2024 2.50p 2.68p 2.50p 2.60p 1993803
03/01/2024 2.50p 2.57p 2.50p 2.50p 449119
02/01/2024 2.40p 2.50p 2.32p 2.50p 1621530
29/12/2023 2.40p 2.47p 2.32p 2.40p 216142
28/12/2023 2.35p 2.50p 2.30p 2.40p 1106948
27/12/2023 2.35p 2.37p 2.35p 2.35p 20928
22/12/2023 2.35p 2.35p 2.21p 2.35p 132000
21/12/2023 2.25p 2.50p 2.24p 2.35p 288986
20/12/2023 2.40p 2.40p 2.16p 2.25p 1563592
19/12/2023 2.40p 2.40p 2.23p 2.40p 84330
18/12/2023 2.40p 2.40p 2.36p 2.40p 588807
15/12/2023 2.40p 2.40p 2.31p 2.40p 261190
14/12/2023 2.40p 2.50p 2.30p 2.40p 201815
13/12/2023 2.40p 2.40p 2.37p 2.40p 0
12/12/2023 2.40p 2.42p 2.40p 2.40p 81427
11/12/2023 2.40p 2.50p 2.31p 2.40p 1115823
08/12/2023 2.45p 2.48p 2.36p 2.40p 333656
07/12/2023 2.45p 2.48p 2.42p 2.45p 726561
06/12/2023 2.45p 2.46p 2.43p 2.45p 80000
05/12/2023 2.45p 2.46p 2.41p 2.45p 43507
04/12/2023 2.45p 2.47p 2.45p 2.45p 72631
01/12/2023 2.45p 2.50p 2.40p 2.45p 268159
30/11/2023 2.50p 2.60p 2.40p 2.45p 153175
29/11/2023 2.55p 2.60p 2.41p 2.50p 511735
28/11/2023 2.60p 2.60p 2.50p 2.50p 456566
27/11/2023 2.60p 2.63p 2.51p 2.60p 243627
24/11/2023 2.60p 2.70p 2.50p 2.60p 321003
23/11/2023 2.65p 2.90p 2.50p 2.60p 614243
22/11/2023 2.55p 2.70p 2.50p 2.70p 6864174
21/11/2023 3.35p 3.48p 3.25p 3.35p 129442
20/11/2023 3.35p 3.50p 3.23p 3.35p 159005
17/11/2023 3.69p 3.90p 3.20p 3.35p 1229423
16/11/2023 3.70p 3.70p 3.50p 3.69p 89495
15/11/2023 3.70p 3.90p 3.50p 3.70p 61247
14/11/2023 3.75p 3.90p 3.52p 3.70p 138725
13/11/2023 3.90p 3.90p 3.75p 3.75p 20641
10/11/2023 3.90p 4.00p 3.80p 3.90p 4188
09/11/2023 3.90p 3.93p 3.90p 3.90p 0
08/11/2023 3.90p 3.94p 3.80p 3.90p 239111
07/11/2023 3.90p 4.00p 3.68p 3.90p 58915
06/11/2023 4.15p 4.20p 3.81p 3.90p 398047
03/11/2023 4.15p 4.30p 4.00p 4.15p 52445
02/11/2023 4.50p 5.00p 4.00p 4.15p 772549
01/11/2023 4.25p 5.00p 4.00p 4.50p 193038
31/10/2023 4.50p 4.75p 4.06p 4.25p 492049
30/10/2023 3.95p 4.70p 3.84p 4.30p 1235310
27/10/2023 3.80p 4.10p 3.60p 3.95p 129941
26/10/2023 3.80p 3.97p 3.63p 3.80p 281935
25/10/2023 3.80p 4.00p 3.60p 3.80p 352206
24/10/2023 3.55p 4.26p 3.55p 3.90p 714409
23/10/2023 3.40p 3.60p 3.30p 3.50p 571823
20/10/2023 3.70p 3.90p 3.00p 3.40p 1074197
19/10/2023 3.70p 3.92p 3.50p 3.60p 49645
18/10/2023 3.70p 3.74p 3.70p 3.70p 30233
17/10/2023 3.70p 3.90p 3.59p 3.70p 104713
16/10/2023 3.60p 3.90p 3.60p 3.70p 53152
13/10/2023 3.55p 3.58p 3.50p 3.55p 15959
12/10/2023 3.55p 3.70p 3.50p 3.60p 97776
11/10/2023 3.70p 3.70p 3.55p 3.55p 38795
10/10/2023 3.55p 3.58p 3.50p 3.55p 56983
09/10/2023 3.75p 3.88p 3.52p 3.55p 129338
06/10/2023 3.65p 3.78p 3.51p 3.64p 182869
05/10/2023 3.65p 3.65p 3.50p 3.65p 265473
04/10/2023 3.65p 3.70p 3.65p 3.65p 43534
03/10/2023 4.20p 4.20p 3.50p 3.65p 702417
02/10/2023 4.20p 4.36p 4.00p 4.20p 90191
29/09/2023 4.20p 4.27p 4.20p 4.20p 5620
28/09/2023 4.25p 4.28p 4.10p 4.25p 6165
27/09/2023 4.25p 4.25p 4.25p 4.25p 0
26/09/2023 4.20p 4.40p 4.10p 4.25p 62222
25/09/2023 4.20p 4.30p 4.20p 4.20p 23
22/09/2023 4.15p 4.30p 4.10p 4.20p 62219
21/09/2023 4.20p 4.20p 4.10p 4.15p 520485
20/09/2023 4.35p 4.40p 4.20p 4.25p 40619
19/09/2023 4.35p 4.40p 4.30p 4.35p 77564
18/09/2023 4.40p 4.40p 4.21p 4.35p 159130
15/09/2023 4.45p 4.45p 4.30p 4.40p 20060
14/09/2023 4.40p 4.48p 4.40p 4.45p 43000
13/09/2023 4.45p 4.45p 4.43p 4.45p 0
12/09/2023 4.50p 4.50p 4.31p 4.45p 182174
11/09/2023 4.50p 4.50p 4.40p 4.50p 145000
08/09/2023 4.60p 4.60p 4.50p 4.50p 175785
07/09/2023 4.60p 4.70p 4.50p 4.60p 7336
06/09/2023 4.60p 4.60p 4.60p 4.60p 0
05/09/2023 4.60p 4.70p 4.60p 4.60p 8978
04/09/2023 4.75p 5.00p 4.50p 4.50p 578627
01/09/2023 4.15p 4.70p 4.15p 4.50p 367538
31/08/2023 4.20p 4.30p 4.00p 4.15p 6673
30/08/2023 4.20p 4.20p 4.08p 4.20p 50000
29/08/2023 4.05p 4.50p 4.05p 4.20p 345617
25/08/2023 4.15p 4.15p 4.00p 4.05p 373979
24/08/2023 4.25p 4.30p 4.13p 4.15p 100612
23/08/2023 4.25p 4.30p 4.18p 4.30p 52326
22/08/2023 4.30p 4.30p 4.20p 4.25p 83031
21/08/2023 4.30p 4.33p 4.21p 4.30p 76661
18/08/2023 4.35p 4.50p 4.20p 4.30p 194997
17/08/2023 4.35p 4.50p 4.20p 4.30p 800921
16/08/2023 4.35p 4.45p 4.20p 4.20p 290978
15/08/2023 4.25p 4.27p 4.25p 4.25p 10000
14/08/2023 4.10p 4.25p 4.00p 4.25p 240081
11/08/2023 4.10p 4.20p 4.00p 4.10p 23287
10/08/2023 4.10p 4.10p 4.08p 4.10p 5305
09/08/2023 4.10p 4.28p 4.08p 4.10p 687787
08/08/2023 3.80p 4.25p 3.80p 4.10p 325502
07/08/2023 3.80p 3.90p 3.80p 3.80p 29154
04/08/2023 3.80p 3.90p 3.80p 3.80p 309223
03/08/2023 3.80p 3.85p 3.70p 3.80p 194341
02/08/2023 3.75p 3.90p 3.70p 3.80p 484590
01/08/2023 3.95p 4.00p 3.70p 3.75p 939113
31/07/2023 4.05p 4.10p 3.90p 3.95p 542590
28/07/2023 4.05p 4.10p 3.90p 4.05p 791568
27/07/2023 4.25p 4.40p 4.05p 4.05p 508888
26/07/2023 4.30p 4.30p 4.23p 4.25p 60672
25/07/2023 4.60p 4.69p 4.20p 4.30p 496258
24/07/2023 4.65p 4.70p 4.60p 4.60p 127589
21/07/2023 4.55p 4.70p 4.55p 4.65p 262117
20/07/2023 4.30p 4.60p 4.20p 4.55p 620971
19/07/2023 4.30p 4.30p 4.20p 4.30p 70201
18/07/2023 4.25p 4.30p 4.12p 4.30p 411500
17/07/2023 4.30p 4.33p 4.20p 4.25p 192597
14/07/2023 4.32p 4.35p 4.20p 4.30p 292809
13/07/2023 4.55p 4.55p 4.20p 4.32p 1220157
12/07/2023 4.70p 4.70p 4.51p 4.55p 122231
11/07/2023 4.80p 4.80p 4.51p 4.70p 43437
10/07/2023 4.80p 4.80p 4.60p 4.80p 56945
07/07/2023 4.80p 4.80p 4.80p 4.80p 0
06/07/2023 4.85p 5.00p 4.80p 4.80p 52011
05/07/2023 4.80p 5.05p 4.70p 4.85p 279236
04/07/2023 4.70p 4.80p 4.70p 4.80p 172382
03/07/2023 4.65p 4.76p 4.60p 4.70p 108042
30/06/2023 4.65p 4.65p 4.63p 4.65p 0
29/06/2023 4.80p 4.80p 4.65p 4.65p 133179
28/06/2023 4.95p 4.95p 4.70p 4.80p 73067
27/06/2023 5.05p 5.10p 4.80p 4.95p 221930
26/06/2023 5.15p 5.30p 5.00p 5.05p 433516
23/06/2023 5.15p 5.30p 5.00p 5.15p 315000
22/06/2023 5.10p 5.27p 5.02p 5.15p 317162
21/06/2023 5.00p 5.19p 4.93p 5.10p 275834
20/06/2023 4.95p 5.10p 4.90p 5.00p 18448
19/06/2023 5.15p 5.15p 4.95p 4.95p 254065
16/06/2023 5.45p 5.60p 5.15p 5.15p 541239
15/06/2023 5.55p 5.55p 5.40p 5.45p 238109
14/06/2023 5.45p 5.56p 5.45p 5.55p 391509
13/06/2023 5.75p 5.75p 5.45p 5.45p 454451
12/06/2023 5.75p 5.80p 5.70p 5.75p 93011
09/06/2023 5.60p 5.85p 5.40p 5.75p 682260
08/06/2023 5.55p 5.79p 5.50p 5.60p 645530
07/06/2023 5.20p 5.65p 5.20p 5.55p 293695
06/06/2023 5.20p 5.30p 5.00p 5.20p 203743
05/06/2023 5.05p 5.30p 5.00p 5.20p 434171
02/06/2023 5.00p 5.05p 5.00p 5.05p 100000
01/06/2023 4.95p 5.03p 4.95p 5.00p 152054
31/05/2023 5.05p 5.10p 4.95p 4.95p 629193
30/05/2023 5.15p 5.30p 5.00p 5.05p 276792
26/05/2023 5.65p 5.70p 5.00p 5.15p 749335
25/05/2023 5.40p 5.70p 5.30p 5.65p 631273
24/05/2023 5.25p 5.50p 5.20p 5.40p 760613
23/05/2023 4.85p 5.44p 4.85p 5.20p 559633
22/05/2023 4.85p 4.97p 4.70p 4.85p 146500
19/05/2023 4.95p 5.10p 4.80p 4.85p 832972
18/05/2023 4.90p 5.00p 4.86p 4.95p 217652
17/05/2023 4.80p 5.00p 4.70p 4.90p 380315
16/05/2023 4.70p 4.90p 4.60p 4.75p 177472
15/05/2023 4.30p 4.95p 4.30p 4.70p 3063788
12/05/2023 4.10p 4.49p 4.06p 4.30p 1444675
11/05/2023 4.10p 4.18p 4.00p 4.10p 622136
10/05/2023 3.85p 4.20p 3.85p 4.10p 1011238
09/05/2023 3.70p 3.90p 3.70p 3.85p 577895
05/05/2023 3.60p 3.88p 3.60p 3.70p 2081096
04/05/2023 3.55p 3.70p 3.51p 3.60p 376580
03/05/2023 3.60p 3.60p 3.45p 3.55p 460000
02/05/2023 3.60p 3.65p 3.50p 3.60p 300493
28/04/2023 3.60p 3.70p 3.60p 3.60p 149753
27/04/2023 3.70p 3.75p 3.57p 3.60p 526751
26/04/2023 3.80p 3.80p 3.40p 3.70p 2493905
25/04/2023 3.80p 3.90p 3.70p 3.80p 582404
24/04/2023 3.85p 3.90p 3.80p 3.88p 698223
21/04/2023 3.85p 3.90p 3.80p 3.85p 396677
20/04/2023 3.75p 3.89p 3.70p 3.85p 826944
19/04/2023 3.55p 3.90p 3.55p 3.75p 2497066
18/04/2023 3.45p 3.70p 3.40p 3.55p 828812

*Close Price adjusted for both dividends and splits