Rockfire Resources (ROCK) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
19/01/2017 1.05p 1.05p 1.05p 1.05p 0
18/01/2017 1.05p 1.05p 1.05p 1.05p 0
17/01/2017 1.08p 1.08p 1.01p 1.05p 62871
16/01/2017 1.08p 1.08p 1.08p 1.08p 0
13/01/2017 1.08p 1.08p 1.08p 1.08p 0
12/01/2017 1.08p 1.08p 1.08p 1.08p 0
11/01/2017 1.08p 1.08p 1.08p 1.08p 0
10/01/2017 1.08p 1.08p 1.08p 1.08p 0
09/01/2017 1.08p 1.08p 1.00p 1.08p 122788
06/01/2017 1.08p 1.08p 1.08p 1.08p 0
05/01/2017 1.05p 1.08p 1.05p 1.08p 209524
04/01/2017 1.03p 1.05p 1.00p 1.05p 241580
03/01/2017 1.03p 1.03p 0.90p 1.03p 215679
30/12/2016 1.03p 1.03p 1.03p 1.03p 0
29/12/2016 1.03p 1.03p 1.03p 1.03p 0
28/12/2016 1.03p 1.03p 1.03p 1.03p 0
23/12/2016 1.03p 1.03p 1.03p 1.03p 0
22/12/2016 1.03p 1.03p 1.03p 1.03p 0
21/12/2016 1.03p 1.03p 0.90p 1.03p 310000
20/12/2016 1.08p 1.08p 0.90p 1.08p 357242
19/12/2016 1.08p 1.08p 0.92p 1.08p 365798
16/12/2016 1.08p 1.08p 1.08p 1.08p 0
15/12/2016 1.08p 1.08p 1.08p 1.08p 0
14/12/2016 1.13p 1.13p 1.06p 1.08p 78027
13/12/2016 1.13p 1.13p 1.13p 1.13p 0
12/12/2016 1.13p 1.13p 1.13p 1.13p 0
09/12/2016 1.13p 1.13p 1.13p 1.13p 0
08/12/2016 1.13p 1.13p 1.13p 1.13p 0
07/12/2016 1.13p 1.13p 1.12p 1.13p 44448
06/12/2016 1.13p 1.13p 1.00p 1.13p 129790
05/12/2016 1.13p 1.13p 1.10p 1.13p 363562
02/12/2016 1.18p 1.18p 1.00p 1.13p 272788
01/12/2016 1.18p 1.18p 1.18p 1.18p 0
30/11/2016 1.18p 1.20p 1.18p 1.18p 49278
29/11/2016 1.20p 1.20p 1.04p 1.18p 441756
28/11/2016 1.23p 1.25p 1.20p 1.20p 94588
25/11/2016 1.23p 1.23p 1.21p 1.23p 25000
24/11/2016 1.20p 1.23p 1.16p 1.23p 190436
23/11/2016 1.20p 1.22p 1.20p 1.20p 85000
22/11/2016 1.25p 1.25p 1.20p 1.20p 225361
21/11/2016 1.25p 1.25p 1.25p 1.25p 0
18/11/2016 1.40p 1.40p 1.20p 1.25p 386546
17/11/2016 1.40p 1.40p 1.40p 1.40p 0
16/11/2016 1.43p 1.43p 1.31p 1.40p 191126
15/11/2016 1.43p 1.43p 1.30p 1.43p 174640
14/11/2016 1.40p 1.44p 1.26p 1.43p 719491
11/11/2016 1.35p 1.64p 1.30p 1.40p 3876598
10/11/2016 1.45p 1.49p 1.26p 1.35p 768373
09/11/2016 1.55p 1.60p 1.30p 1.45p 1788983
08/11/2016 1.20p 1.75p 1.20p 1.63p 6227740
07/11/2016 1.13p 1.28p 1.13p 1.18p 561451
04/11/2016 1.13p 1.20p 1.13p 1.13p 365833
03/11/2016 1.13p 1.17p 1.00p 1.13p 1083820
02/11/2016 1.13p 1.13p 1.13p 1.13p 0
01/11/2016 1.13p 1.13p 1.13p 1.13p 0
31/10/2016 1.13p 1.13p 1.13p 1.13p 0
28/10/2016 1.13p 1.13p 1.13p 1.13p 0
27/10/2016 1.13p 1.13p 1.13p 1.13p 0
26/10/2016 1.13p 1.13p 1.13p 1.13p 0
25/10/2016 1.13p 1.13p 1.13p 1.13p 0
24/10/2016 1.13p 1.13p 1.13p 1.13p 0
21/10/2016 1.13p 1.13p 1.00p 1.13p 15000
20/10/2016 1.13p 1.13p 1.13p 1.13p 0
19/10/2016 1.38p 1.38p 0.99p 1.13p 111667
18/10/2016 1.38p 1.38p 1.25p 1.38p 32500
17/10/2016 1.38p 1.38p 1.25p 1.38p 30000
14/10/2016 1.43p 1.43p 1.15p 1.38p 100000
13/10/2016 1.43p 1.43p 1.43p 1.43p 0
12/10/2016 1.43p 1.43p 1.43p 1.43p 0
11/10/2016 1.38p 1.43p 1.38p 1.43p 0
10/10/2016 1.68p 1.68p 1.38p 1.38p 25000
07/10/2016 1.68p 1.68p 1.68p 1.68p 0
06/10/2016 1.68p 1.68p 1.68p 1.68p 0
05/10/2016 1.68p 1.68p 1.68p 1.68p 0
04/10/2016 1.68p 1.68p 1.68p 1.68p 0
03/10/2016 1.68p 1.68p 1.68p 1.68p 0
30/09/2016 1.68p 1.80p 1.68p 1.68p 0
29/09/2016 1.80p 1.80p 1.80p 1.80p 0
28/09/2016 1.80p 1.80p 1.80p 1.80p 0
27/09/2016 1.80p 1.80p 1.80p 1.80p 0
26/09/2016 1.80p 1.80p 1.80p 1.80p 0
23/09/2016 1.80p 1.80p 1.79p 1.80p 10000
22/09/2016 1.80p 1.80p 1.80p 1.80p 0
21/09/2016 1.88p 1.88p 1.75p 1.80p 71821
20/09/2016 1.88p 1.88p 1.88p 1.88p 0
19/09/2016 1.88p 1.88p 1.75p 1.88p 55555
16/09/2016 1.88p 1.88p 1.75p 1.88p 9345
15/09/2016 1.88p 1.88p 1.88p 1.88p 0
14/09/2016 1.88p 1.88p 1.88p 1.88p 0
13/09/2016 1.88p 1.90p 1.88p 1.88p 165789
12/09/2016 1.88p 1.88p 1.88p 1.88p 0
09/09/2016 1.88p 1.88p 1.88p 1.88p 0
08/09/2016 1.88p 1.88p 1.70p 1.88p 227600
07/09/2016 1.88p 1.88p 1.75p 1.88p 50000
06/09/2016 1.88p 1.88p 1.88p 1.88p 0
05/09/2016 1.88p 1.88p 1.88p 1.88p 0
02/09/2016 1.88p 1.88p 1.75p 1.88p 50000
01/09/2016 1.88p 1.88p 1.88p 1.88p 0
31/08/2016 1.88p 1.90p 1.88p 1.88p 51
30/08/2016 1.88p 1.90p 1.88p 1.88p 8421
26/08/2016 1.88p 1.88p 1.88p 1.88p 0
25/08/2016 1.88p 1.88p 1.88p 1.88p 0
24/08/2016 1.88p 1.88p 1.88p 1.88p 0
23/08/2016 1.88p 1.88p 1.88p 1.88p 0
22/08/2016 1.88p 1.88p 1.88p 1.88p 0
19/08/2016 1.88p 1.88p 1.88p 1.88p 0
18/08/2016 1.88p 1.88p 1.88p 1.88p 0
17/08/2016 2.00p 2.00p 1.88p 1.88p 0
16/08/2016 2.00p 2.00p 2.00p 2.00p 0
15/08/2016 2.00p 2.00p 2.00p 2.00p 0
12/08/2016 2.00p 2.00p 2.00p 2.00p 0
11/08/2016 2.00p 2.00p 2.00p 2.00p 0
10/08/2016 2.00p 2.00p 2.00p 2.00p 0
09/08/2016 2.00p 2.00p 2.00p 2.00p 0
08/08/2016 2.00p 2.00p 1.93p 2.00p 100000
05/08/2016 2.00p 2.00p 2.00p 2.00p 0
04/08/2016 2.00p 2.25p 2.00p 2.00p 316666
03/08/2016 2.00p 2.00p 2.00p 2.00p 0
02/08/2016 2.00p 2.00p 2.00p 2.00p 0
01/08/2016 2.00p 2.00p 2.00p 2.00p 0
29/07/2016 2.00p 2.00p 2.00p 2.00p 0
28/07/2016 2.00p 2.00p 2.00p 2.00p 0
27/07/2016 2.00p 2.00p 2.00p 2.00p 0
26/07/2016 2.00p 2.00p 2.00p 2.00p 0
25/07/2016 2.00p 2.00p 2.00p 2.00p 0
22/07/2016 2.00p 2.00p 2.00p 2.00p 0
21/07/2016 2.00p 2.00p 2.00p 2.00p 0
20/07/2016 2.00p 2.00p 2.00p 2.00p 0
19/07/2016 2.00p 2.00p 2.00p 2.00p 0
18/07/2016 1.88p 2.00p 1.88p 2.00p 0
15/07/2016 1.88p 1.88p 1.88p 1.88p 0
14/07/2016 1.88p 1.88p 1.88p 1.88p 0
13/07/2016 1.88p 1.88p 1.88p 1.88p 0
12/07/2016 1.88p 1.88p 1.75p 1.88p 67553
11/07/2016 1.88p 1.88p 1.88p 1.88p 0
08/07/2016 1.88p 1.88p 1.81p 1.88p 46802
07/07/2016 1.88p 1.88p 1.88p 1.88p 0
06/07/2016 1.88p 1.89p 1.81p 1.88p 159084
05/07/2016 1.88p 1.88p 1.88p 1.88p 0
04/07/2016 1.88p 1.88p 1.75p 1.88p 2083
01/07/2016 2.00p 2.00p 1.75p 1.88p 29202
30/06/2016 2.13p 2.13p 1.75p 2.00p 20000
29/06/2016 2.13p 2.13p 2.13p 2.13p 0
28/06/2016 2.13p 2.13p 2.13p 2.13p 0
27/06/2016 3.00p 3.00p 1.73p 2.13p 145000
24/06/2016 3.00p 3.13p 3.00p 3.00p 0
23/06/2016 3.13p 3.13p 3.13p 3.13p 0
22/06/2016 3.13p 3.13p 3.13p 3.13p 0
21/06/2016 3.13p 3.13p 3.13p 3.13p 0
20/06/2016 3.13p 3.13p 3.13p 3.13p 0
17/06/2016 3.25p 3.25p 3.00p 3.13p 15000
16/06/2016 3.25p 3.25p 3.00p 3.25p 100000
15/06/2016 3.25p 3.35p 3.25p 3.25p 25000
14/06/2016 3.25p 3.25p 3.25p 3.25p 0
13/06/2016 3.25p 3.25p 3.06p 3.25p 50000
10/06/2016 3.75p 3.75p 3.25p 3.25p 184000
09/06/2016 4.13p 4.14p 3.75p 3.75p 194942
08/06/2016 4.13p 4.13p 4.13p 4.13p 0
07/06/2016 4.13p 4.18p 4.00p 4.13p 688390
06/06/2016 4.13p 4.18p 4.13p 4.13p 60952
03/06/2016 4.13p 4.19p 4.13p 4.13p 25000
02/06/2016 4.13p 4.13p 4.13p 4.13p 0
01/06/2016 4.13p 4.19p 4.13p 4.13p 18000
31/05/2016 4.13p 4.20p 4.13p 4.13p 13605
27/05/2016 4.13p 4.13p 4.13p 4.13p 0
26/05/2016 4.13p 4.13p 4.13p 4.13p 0
25/05/2016 4.13p 4.13p 4.13p 4.13p 0
24/05/2016 4.13p 4.13p 4.13p 4.13p 0
23/05/2016 4.13p 4.19p 4.11p 4.13p 116000
20/05/2016 4.13p 4.19p 4.13p 4.13p 25000
19/05/2016 4.25p 4.50p 4.00p 4.13p 376751
18/05/2016 4.25p 4.25p 4.25p 4.25p 0
17/05/2016 4.38p 4.38p 4.11p 4.25p 35000
16/05/2016 4.75p 4.92p 4.31p 4.38p 140001
13/05/2016 4.75p 4.75p 4.75p 4.75p 0
12/05/2016 4.75p 4.92p 4.66p 4.75p 71053
11/05/2016 4.75p 4.75p 4.75p 4.75p 0
10/05/2016 4.50p 4.95p 3.83p 4.75p 195000
09/05/2016 3.50p 4.67p 3.50p 4.50p 55444
06/05/2016 3.50p 3.75p 3.50p 3.50p 10000
05/05/2016 3.38p 3.74p 3.38p 3.50p 10000
04/05/2016 3.50p 3.50p 3.34p 3.38p 15001
03/05/2016 3.50p 3.62p 3.50p 3.50p 40831
29/04/2016 3.38p 3.63p 3.31p 3.50p 296373
28/04/2016 2.63p 3.57p 2.63p 3.38p 252336
27/04/2016 2.50p 2.63p 2.50p 2.63p 0
26/04/2016 2.50p 2.50p 2.31p 2.50p 135000
25/04/2016 2.25p 2.50p 2.25p 2.50p 188832
22/04/2016 2.13p 2.48p 2.13p 2.25p 23300
21/04/2016 2.13p 2.13p 2.13p 2.13p 0
20/04/2016 2.13p 2.13p 2.13p 2.13p 0
19/04/2016 2.13p 2.39p 2.13p 2.13p 25000
18/04/2016 2.13p 2.13p 2.13p 2.13p 250000
15/04/2016 2.13p 2.13p 2.13p 2.13p 0
14/04/2016 2.13p 2.33p 2.13p 2.13p 20000
13/04/2016 2.13p 2.13p 2.13p 2.13p 0
12/04/2016 2.13p 2.13p 2.13p 2.13p 0
11/04/2016 2.13p 2.13p 1.86p 2.13p 4792
08/04/2016 2.00p 2.33p 2.00p 2.13p 50000
07/04/2016 2.00p 2.00p 2.00p 2.00p 20000

*Close Price adjusted for both dividends and splits