Rockfire Resources (ROCK) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits