Rockfire Resources (ROCK) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
06/04/2016 1.75p 2.00p 1.56p 2.00p 329258
05/04/2016 2.00p 2.00p 1.25p 1.50p 436333
04/04/2016 2.00p 2.00p 2.00p 2.00p 0
01/04/2016 2.00p 2.00p 2.00p 2.00p 0
31/03/2016 2.00p 2.00p 2.00p 2.00p 0
30/03/2016 2.00p 2.00p 2.00p 2.00p 5000
29/03/2016 2.00p 2.00p 1.75p 2.00p 1450000
24/03/2016 2.00p 2.00p 2.00p 2.00p 0
23/03/2016 2.00p 2.00p 2.00p 2.00p 0
22/03/2016 2.00p 2.00p 2.00p 2.00p 0
21/03/2016 2.00p 2.00p 2.00p 2.00p 0
18/03/2016 2.00p 2.10p 2.00p 2.00p 23600
17/03/2016 2.00p 2.00p 2.00p 2.00p 0
16/03/2016 2.00p 2.00p 2.00p 2.00p 0
15/03/2016 2.00p 2.00p 2.00p 2.00p 0
14/03/2016 2.00p 2.00p 2.00p 2.00p 0
11/03/2016 2.00p 2.10p 2.00p 2.00p 130000
10/03/2016 2.00p 2.00p 2.00p 2.00p 0
09/03/2016 2.00p 2.00p 2.00p 2.00p 4500
08/03/2016 2.00p 2.00p 2.00p 2.00p 0
07/03/2016 2.00p 2.00p 2.00p 2.00p 0
04/03/2016 2.00p 2.00p 1.75p 2.00p 57000
03/03/2016 2.00p 2.00p 2.00p 2.00p 0
02/03/2016 2.00p 2.00p 2.00p 2.00p 0
01/03/2016 2.00p 2.00p 1.90p 2.00p 52000
29/02/2016 2.00p 2.25p 2.00p 2.00p 450000
26/02/2016 2.00p 2.00p 2.00p 2.00p 0
25/02/2016 2.00p 2.00p 2.00p 2.00p 0
24/02/2016 2.00p 2.00p 2.00p 2.00p 0
23/02/2016 2.00p 2.00p 2.00p 2.00p 0
22/02/2016 2.00p 2.00p 2.00p 2.00p 0
19/02/2016 2.00p 2.00p 2.00p 2.00p 0
18/02/2016 2.00p 2.00p 2.00p 2.00p 0
17/02/2016 2.00p 2.00p 2.00p 2.00p 0
16/02/2016 2.00p 2.00p 2.00p 2.00p 0
15/02/2016 2.00p 2.00p 2.00p 2.00p 0
12/02/2016 2.00p 2.00p 2.00p 2.00p 0
11/02/2016 2.00p 2.00p 2.00p 2.00p 0
10/02/2016 2.00p 2.00p 2.00p 2.00p 0
09/02/2016 2.00p 2.00p 2.00p 2.00p 0
08/02/2016 2.00p 2.00p 2.00p 2.00p 50000
05/02/2016 2.00p 2.00p 2.00p 2.00p 0
04/02/2016 2.00p 2.00p 2.00p 2.00p 0
03/02/2016 2.00p 2.00p 2.00p 2.00p 0
02/02/2016 2.00p 2.00p 1.75p 2.00p 50000
01/02/2016 1.88p 2.00p 2.00p 2.00p 0
29/01/2016 2.00p 2.00p 2.00p 2.00p 0
28/01/2016 1.88p 2.15p 1.88p 2.00p 100000
27/01/2016 1.75p 2.00p 1.75p 1.88p 225000
26/01/2016 1.38p 1.75p 1.38p 1.75p 100000
25/01/2016 1.38p 1.38p 1.38p 1.38p 0
22/01/2016 1.38p 1.38p 1.38p 1.38p 0
21/01/2016 1.38p 1.38p 1.38p 1.38p 0
20/01/2016 1.38p 1.38p 1.38p 1.38p 0
19/01/2016 1.38p 1.38p 1.38p 1.38p 0
18/01/2016 1.38p 1.38p 1.38p 1.38p 2002
15/01/2016 1.38p 1.38p 1.38p 1.38p 0
14/01/2016 1.38p 1.38p 1.38p 1.38p 0
13/01/2016 1.50p 1.50p 1.38p 1.38p 0
12/01/2016 1.50p 1.50p 1.50p 1.50p 0
11/01/2016 1.50p 1.66p 1.50p 1.50p 19000
08/01/2016 1.50p 1.50p 1.50p 1.50p 0
07/01/2016 1.50p 1.50p 1.50p 1.50p 0
06/01/2016 1.50p 1.50p 1.50p 1.50p 0
05/01/2016 1.50p 1.50p 1.50p 1.50p 0
04/01/2016 1.50p 1.50p 1.50p 1.50p 2666
31/12/2015 1.50p 1.50p 1.25p 1.50p 3000
30/12/2015 1.50p 1.50p 1.50p 1.50p 4500
29/12/2015 1.88p 1.88p 1.63p 1.63p 0
24/12/2015 1.88p 1.88p 1.77p 1.88p 5000
23/12/2015 1.88p 1.88p 1.88p 1.88p 0
22/12/2015 1.88p 1.88p 1.88p 1.88p 0
21/12/2015 1.88p 1.88p 1.88p 1.88p 0
18/12/2015 1.88p 1.88p 1.88p 1.88p 0
17/12/2015 1.88p 1.88p 1.88p 1.88p 0
16/12/2015 1.88p 1.88p 1.88p 1.88p 0
15/12/2015 1.88p 1.88p 1.88p 1.88p 740000
14/12/2015 1.88p 1.88p 1.88p 1.88p 0
11/12/2015 1.88p 1.88p 1.88p 1.88p 0
10/12/2015 1.88p 1.88p 1.50p 1.88p 100000
09/12/2015 1.88p 1.88p 1.88p 1.88p 0
08/12/2015 1.75p 2.00p 1.75p 1.88p 185000
07/12/2015 1.75p 1.75p 1.50p 1.75p 60000
04/12/2015 1.75p 1.75p 1.39p 1.75p 200000
03/12/2015 2.13p 2.13p 2.13p 2.13p 0
02/12/2015 2.13p 2.13p 2.13p 2.13p 0
01/12/2015 2.13p 2.13p 2.13p 2.13p 0
30/11/2015 2.13p 2.13p 2.13p 2.13p 0
27/11/2015 2.13p 2.13p 2.13p 2.13p 0
26/11/2015 2.13p 2.13p 2.13p 2.13p 0
25/11/2015 2.13p 2.13p 2.13p 2.13p 0
24/11/2015 2.13p 2.13p 2.13p 2.13p 0
23/11/2015 2.13p 2.13p 2.13p 2.13p 0
20/11/2015 2.13p 2.13p 2.13p 2.13p 0
19/11/2015 2.13p 2.13p 2.13p 2.13p 0
18/11/2015 2.13p 2.13p 2.13p 2.13p 0
17/11/2015 2.13p 2.13p 2.13p 2.13p 0
16/11/2015 2.13p 2.13p 2.13p 2.13p 0
13/11/2015 2.13p 2.13p 2.00p 2.13p 25000
12/11/2015 2.13p 2.13p 2.13p 2.13p 0
11/11/2015 2.13p 2.13p 2.13p 2.13p 0
10/11/2015 2.13p 2.13p 2.13p 2.13p 0
09/11/2015 2.75p 2.75p 2.05p 2.13p 48432
06/11/2015 2.75p 2.75p 2.75p 2.75p 0
05/11/2015 2.75p 2.75p 2.55p 2.75p 59466
04/11/2015 2.75p 2.75p 2.75p 2.75p 0
03/11/2015 2.75p 2.75p 2.75p 2.75p 0
02/11/2015 2.75p 2.75p 2.75p 2.75p 0
30/10/2015 2.75p 2.75p 2.25p 2.75p 110922
29/10/2015 2.75p 2.75p 2.60p 2.75p 110922
28/10/2015 2.75p 2.75p 2.75p 2.75p 0
27/10/2015 2.75p 2.75p 2.75p 2.75p 0
26/10/2015 2.75p 2.75p 2.75p 2.75p 0
23/10/2015 2.75p 2.75p 2.75p 2.75p 0
22/10/2015 2.75p 2.75p 2.75p 2.75p 0
21/10/2015 2.75p 2.75p 2.75p 2.75p 0
20/10/2015 2.75p 2.75p 2.75p 2.75p 0
19/10/2015 2.75p 2.75p 2.75p 2.75p 0
16/10/2015 2.75p 2.75p 2.60p 2.75p 56000
15/10/2015 2.75p 2.75p 2.75p 2.75p 0
14/10/2015 2.75p 2.75p 2.75p 2.75p 0
13/10/2015 2.75p 2.75p 2.75p 2.75p 0
12/10/2015 2.75p 2.75p 2.75p 2.75p 0
09/10/2015 2.75p 2.75p 2.75p 2.75p 0
08/10/2015 2.75p 2.75p 2.75p 2.75p 0
07/10/2015 2.75p 2.75p 2.75p 2.75p 0
06/10/2015 2.75p 2.75p 2.75p 2.75p 0
05/10/2015 2.75p 2.75p 2.75p 2.75p 0
02/10/2015 2.75p 2.75p 2.75p 2.75p 0
01/10/2015 2.75p 2.75p 2.75p 2.75p 0
30/09/2015 2.75p 3.25p 2.75p 2.75p 0
29/09/2015 3.25p 3.25p 3.25p 3.25p 0
28/09/2015 3.25p 3.25p 3.25p 3.25p 0
25/09/2015 3.25p 3.25p 3.25p 3.25p 0
24/09/2015 3.75p 3.75p 3.10p 3.25p 60000
23/09/2015 3.75p 3.75p 3.75p 3.75p 0
22/09/2015 3.75p 3.75p 3.75p 3.75p 0
21/09/2015 3.75p 3.75p 3.75p 3.75p 0
18/09/2015 3.75p 3.75p 3.75p 3.75p 0
17/09/2015 3.75p 3.75p 3.50p 3.75p 15000
16/09/2015 3.75p 3.75p 3.75p 3.75p 0
15/09/2015 3.75p 3.75p 3.75p 3.75p 0
14/09/2015 3.75p 3.75p 3.75p 3.75p 0
11/09/2015 3.75p 3.75p 3.75p 3.75p 0
10/09/2015 3.75p 3.75p 3.75p 3.75p 0
09/09/2015 3.75p 3.75p 3.75p 3.75p 0
08/09/2015 3.75p 3.75p 3.75p 3.75p 0
07/09/2015 3.75p 3.75p 3.75p 3.75p 313
04/09/2015 3.75p 3.75p 3.75p 3.75p 0
03/09/2015 3.75p 3.75p 3.75p 3.75p 0
02/09/2015 3.75p 3.75p 3.75p 3.75p 0
01/09/2015 3.75p 3.75p 3.75p 3.75p 0
28/08/2015 3.75p 3.75p 3.75p 3.75p 0
27/08/2015 3.75p 3.75p 3.75p 3.75p 0
26/08/2015 3.75p 3.75p 3.75p 3.75p 0
25/08/2015 3.75p 3.75p 3.50p 3.75p 9000
24/08/2015 4.25p 4.25p 2.50p 4.25p 92500
21/08/2015 4.25p 4.25p 4.25p 4.25p 0
20/08/2015 4.25p 4.25p 4.00p 4.25p 0
19/08/2015 4.25p 4.25p 4.25p 4.25p 0
18/08/2015 4.25p 4.25p 4.25p 4.25p 0
17/08/2015 4.25p 4.25p 4.25p 4.25p 0
14/08/2015 4.25p 4.25p 4.00p 4.25p 8000
13/08/2015 4.25p 4.25p 4.25p 4.25p 0
12/08/2015 4.25p 4.25p 4.25p 4.25p 0
11/08/2015 4.25p 4.25p 4.25p 4.25p 0
10/08/2015 4.25p 4.25p 4.25p 4.25p 0
07/08/2015 4.25p 4.25p 4.25p 4.25p 0
06/08/2015 4.25p 4.25p 4.25p 4.25p 0
05/08/2015 4.25p 4.25p 4.25p 4.25p 0
04/08/2015 4.25p 4.25p 4.25p 4.25p 0
03/08/2015 4.25p 4.25p 4.25p 4.25p 0
31/07/2015 4.25p 4.25p 3.50p 4.25p 40000
30/07/2015 4.25p 4.25p 4.25p 4.25p 0
29/07/2015 4.25p 4.25p 4.25p 4.25p 0
28/07/2015 4.25p 4.25p 4.25p 4.25p 0
27/07/2015 4.25p 4.25p 4.25p 4.25p 0
24/07/2015 4.25p 4.25p 4.05p 4.25p 6000
23/07/2015 4.25p 4.25p 4.25p 4.25p 0
22/07/2015 4.25p 4.25p 4.25p 4.25p 0
21/07/2015 4.25p 4.25p 4.25p 4.25p 0
20/07/2015 4.25p 4.25p 4.25p 4.25p 0
17/07/2015 4.25p 4.25p 4.25p 4.25p 0
16/07/2015 4.25p 4.25p 4.02p 4.25p 45470
15/07/2015 4.25p 4.25p 4.25p 4.25p 0
14/07/2015 4.25p 4.25p 4.25p 4.25p 0
13/07/2015 4.25p 4.25p 4.25p 4.25p 0
10/07/2015 4.25p 4.25p 4.25p 4.25p 0
09/07/2015 4.25p 4.25p 4.25p 4.25p 0
08/07/2015 4.25p 4.25p 4.25p 4.25p 0
07/07/2015 4.25p 4.25p 4.25p 4.25p 0
06/07/2015 4.25p 4.25p 4.25p 4.25p 0
03/07/2015 4.25p 4.25p 4.25p 4.25p 0
02/07/2015 4.25p 4.25p 4.25p 4.25p 0
01/07/2015 4.25p 4.25p 4.25p 4.25p 0
30/06/2015 4.25p 4.63p 4.25p 4.25p 0
29/06/2015 4.63p 4.63p 4.63p 4.63p 0
26/06/2015 4.63p 4.63p 4.63p 4.63p 0
25/06/2015 4.63p 4.63p 4.63p 4.63p 0
24/06/2015 4.63p 4.63p 4.63p 4.63p 0

*Close Price adjusted for both dividends and splits