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
17/04/2023 3.40p 3.50p 3.30p 3.45p 974904
14/04/2023 3.45p 3.46p 3.40p 3.40p 208973
13/04/2023 3.45p 3.45p 3.40p 3.45p 598578
12/04/2023 3.40p 3.48p 3.40p 3.45p 143036
11/04/2023 3.40p 3.50p 3.30p 3.40p 89499
06/04/2023 3.30p 3.50p 3.20p 3.30p 258586
05/04/2023 3.30p 3.40p 3.20p 3.30p 45353
04/04/2023 3.35p 3.40p 3.20p 3.30p 64820
03/04/2023 3.30p 3.40p 3.20p 3.30p 227849
31/03/2023 3.30p 3.40p 3.20p 3.30p 78723
30/03/2023 3.30p 3.40p 3.10p 3.30p 533925
29/03/2023 3.35p 3.40p 3.03p 3.30p 552659
28/03/2023 3.40p 3.40p 3.20p 3.30p 100808
27/03/2023 3.45p 3.50p 3.15p 3.40p 552020
24/03/2023 3.45p 3.50p 3.40p 3.50p 55754
23/03/2023 3.45p 3.58p 3.40p 3.45p 187951
22/03/2023 3.45p 3.58p 3.43p 3.58p 6125
21/03/2023 3.45p 3.50p 3.40p 3.45p 51606
20/03/2023 3.45p 3.50p 3.28p 3.45p 358862
17/03/2023 3.50p 3.56p 3.50p 3.50p 172440
16/03/2023 3.45p 3.50p 3.40p 3.50p 153230
15/03/2023 3.50p 3.50p 3.40p 3.45p 650902
14/03/2023 3.50p 3.52p 3.40p 3.50p 38074
13/03/2023 3.63p 3.66p 3.40p 3.50p 846971
10/03/2023 3.65p 3.70p 3.62p 3.63p 573090
09/03/2023 3.65p 3.70p 3.65p 3.65p 155716
08/03/2023 3.65p 3.78p 3.60p 3.78p 103714
07/03/2023 3.65p 3.88p 3.50p 3.60p 1200723
06/03/2023 3.75p 4.00p 3.50p 3.65p 1911100
03/03/2023 4.30p 4.30p 4.20p 4.30p 160
02/03/2023 4.40p 4.40p 4.30p 4.30p 10000
01/03/2023 4.40p 4.50p 4.31p 4.40p 106920
28/02/2023 4.35p 4.50p 4.20p 4.40p 1910
27/02/2023 4.35p 4.38p 4.35p 4.35p 26903
24/02/2023 4.35p 4.40p 4.20p 4.35p 89646
23/02/2023 4.35p 4.50p 4.20p 4.35p 65264
22/02/2023 4.35p 4.35p 4.20p 4.35p 31164
21/02/2023 4.30p 4.50p 4.20p 4.35p 989292
20/02/2023 4.30p 4.40p 4.20p 4.30p 4063
17/02/2023 4.20p 4.50p 4.10p 4.30p 346893
16/02/2023 4.20p 4.30p 4.10p 4.20p 550469
15/02/2023 4.50p 4.60p 4.20p 4.60p 313518
14/02/2023 4.45p 4.55p 4.33p 4.50p 80810
13/02/2023 4.45p 4.60p 4.30p 4.45p 44503
10/02/2023 4.30p 4.60p 4.20p 4.60p 212816
09/02/2023 4.65p 4.70p 4.20p 4.60p 277199
08/02/2023 4.60p 5.00p 4.55p 4.65p 2983078
07/02/2023 4.70p 4.80p 4.32p 4.60p 860379
06/02/2023 4.95p 5.00p 4.65p 4.80p 460265
03/02/2023 5.35p 5.35p 4.75p 4.90p 911974
02/02/2023 5.35p 5.38p 5.20p 5.35p 81656
01/02/2023 5.55p 5.70p 5.10p 5.35p 328420
31/01/2023 4.90p 5.74p 4.90p 5.50p 1094032
30/01/2023 4.90p 5.00p 4.90p 4.90p 29500
27/01/2023 4.90p 5.00p 4.90p 4.90p 30236
26/01/2023 5.00p 5.00p 4.80p 4.90p 113929
25/01/2023 5.00p 5.16p 4.80p 5.00p 83941
24/01/2023 5.25p 5.42p 4.80p 5.00p 378322
23/01/2023 5.20p 6.00p 4.94p 5.25p 1674648
20/01/2023 5.35p 5.80p 5.06p 5.20p 844275
19/01/2023 4.95p 5.42p 4.70p 5.35p 286547
18/01/2023 4.95p 5.20p 4.91p 4.95p 376243
17/01/2023 5.15p 5.20p 4.95p 4.95p 224431
16/01/2023 5.25p 5.41p 5.00p 5.15p 327975
13/01/2023 4.90p 5.48p 4.50p 5.25p 1025224
12/01/2023 4.90p 5.30p 4.50p 4.90p 10540
11/01/2023 4.95p 5.30p 4.67p 5.20p 168471
10/01/2023 5.15p 5.25p 4.70p 4.95p 316140
09/01/2023 5.25p 5.50p 5.00p 5.15p 325006
06/01/2023 5.25p 5.50p 5.00p 5.25p 71657
05/01/2023 5.25p 5.50p 5.06p 5.25p 57870
04/01/2023 5.25p 5.50p 5.00p 5.25p 112449
03/01/2023 5.25p 5.50p 5.01p 5.25p 137704
30/12/2022 5.25p 5.50p 5.23p 5.25p 49803
29/12/2022 5.25p 5.25p 5.00p 5.25p 220000
28/12/2022 5.25p 5.50p 5.00p 5.25p 362817
23/12/2022 5.25p 5.50p 5.15p 5.25p 536993
22/12/2022 5.35p 5.35p 4.91p 5.25p 984398
21/12/2022 4.75p 4.93p 4.75p 4.85p 25000
20/12/2022 4.75p 5.00p 4.56p 4.75p 73691
19/12/2022 4.75p 4.75p 4.50p 4.75p 7875
16/12/2022 4.75p 5.00p 4.50p 4.75p 16668
15/12/2022 4.85p 5.00p 4.69p 4.75p 218387
14/12/2022 4.85p 4.95p 4.70p 4.85p 58823
13/12/2022 4.75p 4.90p 4.59p 4.85p 23044
12/12/2022 4.75p 5.00p 4.50p 4.75p 68178
09/12/2022 5.20p 5.20p 4.55p 4.75p 1497526
08/12/2022 5.20p 5.40p 5.02p 5.20p 91603
07/12/2022 5.35p 5.60p 5.20p 5.20p 722952
06/12/2022 5.15p 5.39p 5.00p 5.35p 238398
05/12/2022 5.45p 5.50p 4.98p 5.10p 670021
02/12/2022 4.85p 6.40p 4.85p 5.40p 2114529
01/12/2022 4.60p 5.00p 4.12p 4.85p 642833
30/11/2022 4.55p 4.67p 4.50p 4.60p 186285
29/11/2022 4.45p 4.62p 4.40p 4.55p 129071
28/11/2022 4.75p 5.00p 4.20p 4.45p 392173
25/11/2022 4.35p 5.00p 4.35p 4.75p 238082
24/11/2022 4.05p 4.50p 3.90p 4.35p 241150
23/11/2022 4.00p 4.20p 3.80p 4.05p 872235
22/11/2022 4.00p 4.00p 3.75p 4.00p 34214
21/11/2022 4.00p 4.00p 3.71p 4.00p 165116
18/11/2022 3.95p 4.00p 3.95p 4.00p 148964
17/11/2022 3.95p 3.95p 3.94p 3.95p 10496
16/11/2022 4.25p 4.25p 3.75p 3.95p 257434
15/11/2022 4.40p 4.50p 4.00p 4.25p 170334
14/11/2022 4.50p 4.80p 3.94p 4.40p 532555
11/11/2022 4.05p 4.24p 3.83p 4.15p 366235
10/11/2022 3.70p 4.09p 3.70p 4.05p 630388
09/11/2022 3.65p 3.81p 3.60p 3.80p 512412
08/11/2022 3.90p 4.00p 3.70p 3.70p 1357774
07/11/2022 3.95p 3.99p 3.80p 3.85p 120014
04/11/2022 4.05p 4.05p 3.97p 3.97p 7243
03/11/2022 4.05p 4.10p 3.90p 4.05p 135609
02/11/2022 4.05p 4.10p 4.05p 4.05p 165
01/11/2022 4.05p 4.05p 4.00p 4.05p 90864
31/10/2022 4.25p 4.25p 4.05p 4.05p 94742
28/10/2022 4.30p 4.30p 4.01p 4.25p 50000
27/10/2022 4.30p 4.42p 4.30p 4.30p 0
26/10/2022 4.30p 4.42p 4.30p 4.30p 0
25/10/2022 4.30p 4.30p 4.10p 4.30p 7182
24/10/2022 4.30p 4.30p 4.20p 4.30p 23666
21/10/2022 4.30p 4.50p 4.10p 4.30p 121756
20/10/2022 4.30p 4.30p 4.10p 4.30p 4152
19/10/2022 4.30p 4.42p 4.30p 4.30p 0
18/10/2022 4.30p 4.42p 4.30p 4.30p 0
17/10/2022 4.20p 4.30p 4.10p 4.30p 673523
14/10/2022 4.40p 4.40p 4.00p 4.20p 175000
13/10/2022 4.40p 4.40p 4.30p 4.40p 12337
12/10/2022 4.40p 4.50p 4.11p 4.40p 35747
11/10/2022 4.25p 4.65p 4.15p 4.40p 965744
10/10/2022 4.25p 4.25p 4.22p 4.25p 205000
07/10/2022 4.25p 4.25p 4.22p 4.25p 1098
06/10/2022 4.25p 4.25p 4.22p 4.25p 12848
05/10/2022 4.25p 4.25p 4.22p 4.25p 10572
04/10/2022 4.25p 4.38p 4.25p 4.25p 1259
03/10/2022 4.25p 4.30p 4.20p 4.25p 197010
30/09/2022 4.25p 4.25p 4.20p 4.25p 549854
29/09/2022 4.25p 4.30p 4.20p 4.25p 20104
28/09/2022 4.45p 4.48p 4.15p 4.25p 132561
27/09/2022 4.45p 4.48p 4.40p 4.48p 42978
26/09/2022 4.50p 4.60p 4.31p 4.45p 169467
23/09/2022 4.35p 4.38p 4.30p 4.35p 33048
22/09/2022 4.35p 4.35p 4.31p 4.35p 31000
21/09/2022 4.35p 4.35p 4.34p 4.35p 22857
20/09/2022 4.35p 4.40p 4.30p 4.35p 22297
19/09/2022 4.35p 4.40p 4.30p 4.35p 8760
16/09/2022 4.35p 4.40p 4.30p 4.35p 8760
15/09/2022 4.40p 4.40p 4.10p 4.35p 173006
14/09/2022 4.40p 4.40p 4.34p 4.40p 46373
13/09/2022 4.40p 4.40p 4.40p 4.40p 0
12/09/2022 4.15p 4.50p 4.15p 4.40p 231022
09/09/2022 4.15p 4.30p 4.15p 4.15p 6534
08/09/2022 4.25p 4.30p 4.15p 4.15p 335902
07/09/2022 4.45p 4.45p 4.12p 4.25p 180000
06/09/2022 4.45p 4.60p 4.30p 4.45p 3048
05/09/2022 4.40p 4.60p 4.30p 4.45p 28340
02/09/2022 4.40p 4.40p 4.34p 4.40p 10000
01/09/2022 4.40p 4.40p 4.30p 4.40p 41000
31/08/2022 4.75p 4.75p 4.10p 4.40p 334690
30/08/2022 4.80p 4.80p 4.60p 4.75p 26200
29/08/2022 4.80p 4.80p 4.60p 4.80p 267456
26/08/2022 4.80p 4.80p 4.60p 4.80p 267456
25/08/2022 4.80p 4.80p 4.70p 4.80p 2500
24/08/2022 4.80p 4.80p 4.70p 4.80p 287988
23/08/2022 4.80p 4.90p 4.80p 4.80p 100
22/08/2022 4.75p 4.90p 4.41p 4.80p 413202
19/08/2022 4.80p 4.80p 4.50p 4.70p 37974
18/08/2022 4.80p 4.90p 4.30p 4.80p 284329
17/08/2022 4.80p 4.80p 4.70p 4.80p 60216
16/08/2022 4.80p 4.80p 4.70p 4.80p 48322
15/08/2022 4.85p 4.85p 4.70p 4.80p 79715
12/08/2022 4.85p 4.89p 4.71p 4.85p 108099
11/08/2022 4.85p 4.89p 4.74p 4.85p 40944
10/08/2022 4.85p 4.90p 4.85p 4.85p 40243
09/08/2022 5.00p 5.00p 4.72p 4.85p 127603
08/08/2022 5.00p 5.00p 5.00p 5.00p 0
05/08/2022 5.00p 5.20p 4.84p 5.00p 26614
04/08/2022 5.00p 5.20p 4.94p 5.00p 30501
03/08/2022 5.35p 5.50p 4.50p 5.00p 546279
02/08/2022 5.35p 5.50p 5.20p 5.35p 12519
01/08/2022 5.25p 5.50p 5.25p 5.35p 103056
29/07/2022 5.25p 5.30p 5.25p 5.25p 25
28/07/2022 5.60p 5.80p 5.20p 5.25p 38704
27/07/2022 5.60p 5.88p 5.21p 5.60p 94974
26/07/2022 5.60p 5.60p 5.60p 5.60p 0
25/07/2022 5.60p 5.60p 5.60p 5.60p 0
22/07/2022 5.60p 5.90p 5.60p 5.60p 842
21/07/2022 5.60p 6.00p 5.60p 5.75p 5567
20/07/2022 5.60p 6.00p 5.60p 5.60p 3871
19/07/2022 5.60p 6.00p 5.60p 5.60p 53224
18/07/2022 5.60p 5.60p 5.30p 5.60p 9660
15/07/2022 5.65p 5.65p 5.65p 5.65p 0
14/07/2022 5.65p 5.65p 5.33p 5.65p 13611
13/07/2022 5.65p 5.74p 5.65p 5.65p 425
12/07/2022 5.70p 5.70p 5.31p 5.65p 105000
11/07/2022 5.60p 6.00p 5.60p 5.70p 139235
08/07/2022 5.50p 5.99p 5.50p 5.60p 40940
07/07/2022 5.50p 5.60p 5.50p 5.50p 50000
06/07/2022 5.50p 5.60p 5.15p 5.50p 13530
05/07/2022 5.50p 5.50p 5.25p 5.25p 1640

*Close Price adjusted for both dividends and splits