Rockfire Resources (ROCK) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
02/11/2017 1.35p 1.45p 1.35p 1.38p 4258219
01/11/2017 1.40p 1.43p 1.32p 1.35p 4000862
31/10/2017 1.48p 1.49p 1.40p 1.40p 2448035
30/10/2017 1.45p 1.58p 1.45p 1.48p 11818073
27/10/2017 1.43p 1.45p 1.32p 1.45p 2722242
26/10/2017 1.45p 1.49p 1.32p 1.43p 1607510
25/10/2017 1.50p 1.52p 1.41p 1.45p 1153760
24/10/2017 1.50p 1.64p 1.43p 1.50p 7110028
23/10/2017 1.50p 1.65p 1.37p 1.50p 10972515
20/10/2017 1.35p 1.60p 1.25p 1.50p 16169573
19/10/2017 1.28p 1.35p 1.25p 1.35p 6457548
18/10/2017 1.18p 1.33p 1.15p 1.28p 18446576
17/10/2017 1.23p 1.33p 1.13p 1.23p 2325189
16/10/2017 1.25p 1.37p 1.16p 1.23p 26957288
13/10/2017 1.45p 1.63p 1.23p 1.25p 23792534
12/10/2017 1.30p 1.45p 1.30p 1.45p 1240770
11/10/2017 1.28p 1.40p 1.28p 1.30p 2072645
10/10/2017 1.28p 1.35p 1.28p 1.28p 1461540
09/10/2017 1.28p 1.28p 1.28p 1.28p 584991
06/10/2017 1.28p 1.28p 1.28p 1.28p 0
05/10/2017 1.35p 1.35p 1.28p 1.28p 516472
04/10/2017 1.35p 1.35p 1.35p 1.35p 0
03/10/2017 1.38p 1.38p 1.35p 1.35p 47101
02/10/2017 1.38p 1.38p 1.38p 1.38p 270000
29/09/2017 1.28p 1.40p 1.28p 1.38p 1430897
28/09/2017 1.28p 1.28p 1.28p 1.28p 0
27/09/2017 1.33p 1.33p 1.28p 1.28p 472917
26/09/2017 1.38p 1.38p 1.33p 1.33p 906497
25/09/2017 1.33p 1.38p 1.33p 1.38p 251065
22/09/2017 1.48p 1.48p 1.33p 1.33p 3973492
21/09/2017 1.48p 1.48p 1.38p 1.48p 1960840
20/09/2017 1.68p 1.68p 1.48p 1.48p 5252988
19/09/2017 1.33p 1.68p 1.33p 1.68p 2695137
18/09/2017 1.35p 1.35p 1.30p 1.33p 776634
15/09/2017 1.35p 1.35p 1.35p 1.35p 0
14/09/2017 1.35p 1.35p 1.35p 1.35p 184317
13/09/2017 1.50p 1.50p 1.35p 1.35p 255372
12/09/2017 1.50p 1.50p 1.50p 1.50p 0
11/09/2017 1.50p 1.50p 1.50p 1.50p 34483
08/09/2017 1.48p 1.50p 1.48p 1.50p 224000
07/09/2017 1.45p 1.48p 1.45p 1.48p 112435
06/09/2017 1.38p 1.45p 1.38p 1.45p 183712
05/09/2017 1.30p 1.38p 1.30p 1.38p 30000
04/09/2017 1.18p 1.35p 1.18p 1.30p 458464
01/09/2017 1.18p 1.18p 1.18p 1.18p 24618
31/08/2017 1.18p 1.18p 1.18p 1.18p 0
30/08/2017 1.18p 1.18p 1.18p 1.18p 0
29/08/2017 1.15p 1.18p 1.15p 1.18p 132542
25/08/2017 1.15p 1.15p 1.15p 1.15p 145000
24/08/2017 1.15p 1.15p 1.15p 1.15p 577965
23/08/2017 1.15p 1.15p 1.15p 1.15p 0
22/08/2017 1.15p 1.15p 1.15p 1.15p 0
21/08/2017 1.15p 1.15p 1.15p 1.15p 0
18/08/2017 1.23p 1.23p 1.15p 1.15p 180000
17/08/2017 1.23p 1.23p 1.23p 1.23p 0
16/08/2017 1.23p 1.23p 1.23p 1.23p 4450
15/08/2017 1.23p 1.23p 1.23p 1.23p 0
14/08/2017 1.23p 1.23p 1.23p 1.23p 200000
11/08/2017 1.25p 1.25p 1.23p 1.23p 1028934
10/08/2017 1.25p 1.25p 1.25p 1.25p 0
09/08/2017 1.25p 1.25p 1.25p 1.25p 0
08/08/2017 1.25p 1.25p 1.25p 1.25p 0
07/08/2017 1.25p 1.25p 1.25p 1.25p 0
04/08/2017 1.25p 1.25p 1.25p 1.25p 7378
03/08/2017 1.25p 1.25p 1.25p 1.25p 0
02/08/2017 1.25p 1.25p 1.25p 1.25p 0
01/08/2017 1.25p 1.25p 1.25p 1.25p 85000
31/07/2017 1.25p 1.25p 1.25p 1.25p 88888
28/07/2017 1.25p 1.25p 1.25p 1.25p 0
27/07/2017 1.30p 1.30p 1.25p 1.25p 200000
26/07/2017 1.18p 1.43p 1.18p 1.30p 689912
25/07/2017 1.15p 1.18p 1.15p 1.18p 146644
24/07/2017 1.15p 1.15p 1.15p 1.15p 801903
21/07/2017 1.20p 1.20p 1.15p 1.15p 350000
20/07/2017 1.20p 1.20p 1.20p 1.20p 0
19/07/2017 1.20p 1.20p 1.20p 1.20p 4000
18/07/2017 1.20p 1.20p 1.20p 1.20p 0
17/07/2017 1.13p 1.25p 1.13p 1.20p 350000
14/07/2017 1.13p 1.13p 1.13p 1.13p 0
13/07/2017 1.15p 1.15p 1.13p 1.13p 150000
12/07/2017 1.15p 1.15p 1.15p 1.15p 0
11/07/2017 1.15p 1.15p 1.15p 1.15p 0
10/07/2017 1.15p 1.15p 1.15p 1.15p 0
07/07/2017 1.15p 1.15p 1.15p 1.15p 0
06/07/2017 1.15p 1.15p 1.15p 1.15p 300000
05/07/2017 1.23p 1.23p 1.15p 1.15p 50000
04/07/2017 1.23p 1.23p 1.23p 1.23p 11269
03/07/2017 1.23p 1.23p 1.23p 1.23p 0
30/06/2017 1.23p 1.33p 1.23p 1.23p 628277
29/06/2017 1.33p 1.33p 1.33p 1.33p 0
28/06/2017 1.33p 1.33p 1.33p 1.33p 0
27/06/2017 1.35p 1.35p 1.33p 1.33p 150101
26/06/2017 1.43p 1.43p 1.35p 1.35p 179731
23/06/2017 1.43p 1.43p 1.43p 1.43p 0
22/06/2017 1.43p 1.43p 1.43p 1.43p 0
21/06/2017 1.45p 1.45p 1.43p 1.43p 0
20/06/2017 1.48p 1.48p 1.45p 1.45p 0
19/06/2017 1.48p 1.48p 1.48p 1.48p 0
16/06/2017 1.48p 1.48p 1.48p 1.48p 0
15/06/2017 1.63p 1.63p 1.46p 1.48p 889533
14/06/2017 1.58p 1.63p 1.58p 1.63p 62323
13/06/2017 1.58p 1.58p 1.58p 1.58p 0
12/06/2017 1.68p 1.68p 1.55p 1.58p 205000
09/06/2017 1.43p 1.69p 1.43p 1.68p 1057442
08/06/2017 1.43p 1.45p 1.37p 1.43p 1172750
07/06/2017 1.48p 1.48p 1.43p 1.43p 330000
06/06/2017 1.65p 1.65p 1.47p 1.48p 1348218
05/06/2017 1.48p 1.79p 1.48p 1.65p 3295682
02/06/2017 1.25p 1.61p 1.25p 1.48p 3119193
01/06/2017 1.25p 1.29p 1.21p 1.25p 520992
31/05/2017 1.25p 1.25p 1.20p 1.25p 223951
30/05/2017 1.30p 1.30p 1.23p 1.25p 106303
26/05/2017 1.35p 1.35p 1.28p 1.30p 991336
25/05/2017 1.05p 1.40p 1.05p 1.35p 7764128
24/05/2017 1.03p 1.09p 1.00p 1.05p 2108778
23/05/2017 0.90p 1.05p 0.87p 1.03p 2277673
22/05/2017 0.90p 0.90p 0.90p 0.90p 0
19/05/2017 0.93p 0.93p 0.89p 0.90p 330740
18/05/2017 0.93p 0.93p 0.93p 0.93p 0
17/05/2017 0.93p 0.93p 0.90p 0.93p 970000
16/05/2017 1.00p 1.00p 0.93p 0.93p 300000
15/05/2017 1.00p 1.00p 1.00p 1.00p 0
12/05/2017 1.00p 1.00p 1.00p 1.00p 0
11/05/2017 1.00p 1.00p 1.00p 1.00p 0
10/05/2017 1.03p 1.03p 1.00p 1.00p 365000
09/05/2017 1.03p 1.03p 1.03p 1.03p 0
08/05/2017 1.05p 1.05p 1.00p 1.03p 318562
05/05/2017 1.05p 1.05p 1.05p 1.05p 0
04/05/2017 1.05p 1.09p 1.00p 1.05p 93402
03/05/2017 1.15p 1.15p 1.00p 1.05p 530000
02/05/2017 1.18p 1.18p 1.10p 1.15p 300000
28/04/2017 1.18p 1.18p 1.18p 1.18p 0
27/04/2017 1.18p 1.18p 1.18p 1.18p 0
26/04/2017 1.18p 1.20p 1.09p 1.18p 650000
25/04/2017 1.30p 1.30p 1.17p 1.18p 601051
24/04/2017 1.30p 1.30p 1.20p 1.30p 20000
21/04/2017 1.30p 1.30p 1.22p 1.30p 43852
20/04/2017 1.33p 1.36p 1.22p 1.30p 26704
19/04/2017 1.30p 1.40p 1.22p 1.33p 322037
18/04/2017 1.05p 1.36p 1.05p 1.30p 2502972
13/04/2017 1.05p 1.05p 1.05p 1.05p 0
12/04/2017 1.05p 1.05p 1.01p 1.05p 65845
11/04/2017 1.05p 1.06p 1.05p 1.05p 250000
10/04/2017 1.10p 1.10p 1.01p 1.05p 1306124
07/04/2017 0.95p 1.12p 0.91p 1.10p 2689404
06/04/2017 0.85p 1.04p 0.85p 0.95p 2697385
05/04/2017 0.85p 0.85p 0.85p 0.85p 0
04/04/2017 0.85p 0.85p 0.85p 0.85p 0
03/04/2017 0.85p 0.85p 0.85p 0.85p 0
31/03/2017 0.85p 0.85p 0.85p 0.85p 0
30/03/2017 0.85p 0.85p 0.85p 0.85p 11130
29/03/2017 0.85p 0.85p 0.76p 0.85p 237185
28/03/2017 0.85p 0.85p 0.85p 0.85p 0
27/03/2017 0.85p 0.85p 0.85p 0.85p 0
24/03/2017 0.85p 0.85p 0.85p 0.85p 0
23/03/2017 0.90p 0.90p 0.81p 0.85p 120000
22/03/2017 0.90p 0.90p 0.90p 0.90p 0
21/03/2017 0.90p 0.90p 0.90p 0.90p 0
20/03/2017 0.93p 0.93p 0.80p 0.90p 585234
17/03/2017 0.93p 0.93p 0.93p 0.93p 0
16/03/2017 0.88p 0.95p 0.88p 0.93p 283074
15/03/2017 0.88p 0.88p 0.88p 0.88p 0
14/03/2017 0.88p 0.88p 0.85p 0.88p 12842
13/03/2017 0.88p 0.88p 0.88p 0.88p 0
10/03/2017 0.88p 0.88p 0.88p 0.88p 0
09/03/2017 0.88p 0.88p 0.88p 0.88p 211000
08/03/2017 0.88p 0.88p 0.88p 0.88p 0
07/03/2017 0.88p 0.88p 0.85p 0.88p 1000
06/03/2017 0.88p 0.90p 0.81p 0.88p 183868
03/03/2017 0.88p 0.89p 0.88p 0.88p 100000
02/03/2017 0.88p 0.90p 0.88p 0.88p 398706
01/03/2017 0.88p 0.88p 0.87p 0.88p 47000
28/02/2017 0.93p 0.93p 0.76p 0.88p 472842
27/02/2017 0.95p 0.95p 0.81p 0.93p 475000
24/02/2017 0.95p 0.95p 0.90p 0.95p 189876
23/02/2017 0.95p 0.98p 0.95p 0.95p 0
22/02/2017 0.95p 0.97p 0.90p 0.95p 64689
21/02/2017 0.95p 0.95p 0.95p 0.95p 0
20/02/2017 0.95p 0.95p 0.95p 0.95p 0
17/02/2017 0.95p 0.95p 0.90p 0.95p 50000
16/02/2017 0.95p 0.95p 0.95p 0.95p 0
15/02/2017 0.95p 0.95p 0.95p 0.95p 0
14/02/2017 0.95p 0.95p 0.95p 0.95p 0
13/02/2017 0.98p 0.98p 0.90p 0.95p 903061
10/02/2017 0.98p 0.98p 0.92p 0.98p 80978
09/02/2017 0.95p 1.00p 0.92p 0.98p 208242
08/02/2017 1.05p 1.05p 0.95p 0.95p 602174
07/02/2017 1.05p 1.12p 0.99p 1.05p 1150965
06/02/2017 1.00p 1.52p 0.93p 1.05p 5831634
03/02/2017 1.05p 1.09p 0.90p 1.00p 605134
02/02/2017 0.95p 1.25p 0.95p 1.05p 3477298
01/02/2017 0.95p 0.95p 0.95p 0.95p 0
31/01/2017 1.03p 1.03p 0.81p 0.95p 766399
30/01/2017 1.03p 1.03p 1.03p 1.03p 0
27/01/2017 1.05p 1.05p 0.95p 1.03p 170000
26/01/2017 1.05p 1.05p 1.00p 1.05p 68665
25/01/2017 1.05p 1.05p 1.03p 1.05p 256869
24/01/2017 1.05p 1.05p 1.03p 1.05p 100000
23/01/2017 1.05p 1.05p 1.05p 1.05p 0
20/01/2017 1.05p 1.05p 1.00p 1.05p 50000

*Close Price adjusted for both dividends and splits