Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Rockfire Resources (ROCK) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/01/2015 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 31/12/2014 | 18.00p | 18.00p | 17.00p | 17.50p | 3459 |
| 30/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 29/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 23/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 17/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 15/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 12/12/2014 | 18.00p | 18.00p | 17.50p | 18.00p | 0 |
| 11/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 10/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 09/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 08/12/2014 | 18.00p | 18.50p | 18.00p | 18.00p | 0 |
| 05/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 04/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 03/12/2014 | 18.00p | 18.00p | 18.00p | 18.00p | 20000 |
| 02/12/2014 | 20.50p | 20.50p | 17.00p | 18.00p | 18304 |
| 01/12/2014 | 21.50p | 21.50p | 20.00p | 20.50p | 4000 |
| 28/11/2014 | 22.00p | 22.00p | 21.00p | 21.50p | 2500 |
| 27/11/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 26/11/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 25/11/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 40000 |
| 24/11/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 21/11/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 20/11/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/11/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 18/11/2014 | 22.00p | 23.00p | 22.00p | 22.00p | 10000 |
| 17/11/2014 | 22.00p | 22.00p | 21.00p | 22.00p | 25000 |
| 14/11/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 13/11/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 12/11/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 11/11/2014 | 21.50p | 22.00p | 21.50p | 22.00p | 6826 |
| 10/11/2014 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 07/11/2014 | 21.50p | 21.80p | 21.50p | 21.50p | 3211 |
| 06/11/2014 | 22.00p | 22.00p | 21.00p | 21.50p | 164500 |
| 05/11/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 04/11/2014 | 23.00p | 23.00p | 22.00p | 22.00p | 7000 |
| 03/11/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 31/10/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 30/10/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 29/10/2014 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/10/2014 | 23.50p | 23.50p | 22.00p | 23.00p | 25000 |
| 27/10/2014 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 24/10/2014 | 22.00p | 23.50p | 22.00p | 23.50p | 172673 |
| 23/10/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 22/10/2014 | 22.50p | 22.50p | 22.00p | 22.00p | 0 |
| 21/10/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 20/10/2014 | 22.50p | 22.50p | 22.40p | 22.50p | 2224 |
| 17/10/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 16/10/2014 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 15/10/2014 | 22.00p | 24.00p | 22.00p | 22.50p | 0 |
| 14/10/2014 | 24.00p | 24.00p | 20.00p | 22.00p | 93955 |
| 13/10/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 10/10/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 09/10/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 08/10/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 07/10/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 06/10/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 03/10/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 02/10/2014 | 25.50p | 25.50p | 23.00p | 25.50p | 15000 |
| 01/10/2014 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 30/09/2014 | 26.75p | 26.75p | 25.50p | 25.50p | 10000 |
| 29/09/2014 | 27.25p | 27.25p | 26.00p | 26.75p | 25000 |
| 26/09/2014 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
| 25/09/2014 | 27.25p | 27.25p | 26.50p | 27.25p | 225 |
| 24/09/2014 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
| 23/09/2014 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
| 22/09/2014 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
| 19/09/2014 | 27.25p | 27.25p | 26.50p | 27.25p | 9500 |
| 18/09/2014 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
| 17/09/2014 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
| 16/09/2014 | 27.25p | 27.25p | 26.50p | 27.25p | 0 |
| 15/09/2014 | 27.25p | 27.25p | 27.25p | 27.25p | 0 |
| 12/09/2014 | 26.75p | 27.50p | 26.75p | 27.25p | 25000 |
| 11/09/2014 | 26.75p | 26.75p | 26.75p | 26.75p | 0 |
| 10/09/2014 | 22.75p | 26.75p | 22.75p | 26.75p | 50000 |
| 09/09/2014 | 22.75p | 22.75p | 22.75p | 22.75p | 0 |
| 08/09/2014 | 22.75p | 22.75p | 22.00p | 22.75p | 25000 |
| 05/09/2014 | 22.75p | 22.75p | 21.50p | 22.75p | 3000 |
| 04/09/2014 | 22.00p | 22.75p | 21.60p | 22.75p | 3231 |
| 03/09/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 100000 |
| 02/09/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 01/09/2014 | 22.00p | 22.00p | 21.00p | 22.00p | 5000 |
| 29/08/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 28/08/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 27/08/2014 | 22.50p | 22.50p | 22.00p | 22.00p | 0 |
| 26/08/2014 | 22.00p | 22.50p | 22.00p | 22.50p | 0 |
| 22/08/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 21/08/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 20/08/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/08/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 18/08/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 15/08/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 14/08/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 13/08/2014 | 22.00p | 22.00p | 21.00p | 22.00p | 7324 |
| 12/08/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 11/08/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 08/08/2014 | 22.00p | 22.00p | 21.00p | 22.00p | 4800 |
| 07/08/2014 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 06/08/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 05/08/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 04/08/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 01/08/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 31/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 30/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 29/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 28/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 25/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 24/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 23/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 22/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 21/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 18/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 17/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 16/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 15/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 14/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 0 |
| 11/07/2014 | 22.00p | 22.00p | 20.00p | 22.00p | 1075000 |
| 10/07/2014 | 22.00p | 22.00p | 21.00p | 22.00p | 25000 |
| 09/07/2014 | 22.00p | 22.50p | 21.00p | 22.00p | 0 |
| 08/07/2014 | 22.00p | 22.50p | 21.00p | 22.00p | 0 |
| 07/07/2014 | 22.00p | 22.50p | 21.00p | 22.00p | 0 |
| 04/07/2014 | 22.00p | 22.50p | 21.00p | 22.00p | 0 |
| 03/07/2014 | 22.50p | 22.50p | 21.00p | 22.00p | 15000 |
| 02/07/2014 | 22.50p | 24.00p | 22.50p | 22.50p | 115000 |
| 01/07/2014 | 22.50p | 22.80p | 22.50p | 22.50p | 0 |
| 30/06/2014 | 22.50p | 22.80p | 22.50p | 22.50p | 127 |
| 27/06/2014 | 22.50p | 22.89p | 22.50p | 22.50p | 0 |
| 26/06/2014 | 22.50p | 22.89p | 22.50p | 22.50p | 1695 |
| 25/06/2014 | 22.50p | 24.00p | 22.50p | 22.50p | 0 |
| 24/06/2014 | 22.50p | 24.00p | 22.50p | 22.50p | 200000 |
| 23/06/2014 | 22.50p | 22.50p | 21.38p | 22.50p | 0 |
| 20/06/2014 | 22.00p | 22.50p | 21.38p | 22.50p | 0 |
| 19/06/2014 | 22.00p | 22.00p | 21.38p | 22.00p | 0 |
| 18/06/2014 | 22.00p | 22.00p | 21.38p | 22.00p | 0 |
| 17/06/2014 | 22.00p | 22.00p | 21.38p | 22.00p | 4500 |
| 16/06/2014 | 22.00p | 23.00p | 20.00p | 22.00p | 16800 |
| 13/06/2014 | 21.50p | 21.50p | 20.50p | 21.50p | 0 |
| 12/06/2014 | 21.50p | 21.50p | 20.50p | 21.50p | 25000 |
| 11/06/2014 | 21.50p | 21.50p | 21.00p | 21.50p | 3770 |
| 10/06/2014 | 21.50p | 21.88p | 20.03p | 21.50p | 0 |
| 09/06/2014 | 21.50p | 21.88p | 20.03p | 21.50p | 0 |
| 06/06/2014 | 21.50p | 21.88p | 20.03p | 21.50p | 0 |
| 05/06/2014 | 21.50p | 21.88p | 20.03p | 21.50p | 2981 |
| 04/06/2014 | 23.50p | 23.50p | 21.00p | 21.50p | 77000 |
| 03/06/2014 | 23.50p | 23.50p | 23.10p | 23.50p | 0 |
| 02/06/2014 | 23.50p | 23.50p | 23.10p | 23.50p | 0 |
| 30/05/2014 | 23.50p | 23.50p | 23.10p | 23.50p | 125 |
| 29/05/2014 | 25.50p | 25.50p | 23.00p | 23.50p | 29500 |
| 28/05/2014 | 25.50p | 25.50p | 25.10p | 25.50p | 7932 |
| 27/05/2014 | 25.50p | 25.50p | 25.13p | 25.50p | 0 |
| 23/05/2014 | 25.50p | 25.50p | 25.13p | 25.50p | 0 |
| 22/05/2014 | 25.50p | 25.50p | 25.13p | 25.50p | 964 |
| 21/05/2014 | 25.50p | 27.00p | 25.22p | 25.50p | 0 |
| 20/05/2014 | 25.50p | 27.00p | 25.22p | 25.50p | 1000 |
| 19/05/2014 | 27.50p | 27.50p | 25.00p | 27.00p | 12550 |
| 16/05/2014 | 26.50p | 27.50p | 23.50p | 27.50p | 58776 |
| 15/05/2014 | 23.50p | 23.50p | 23.10p | 23.50p | 0 |
| 14/05/2014 | 23.50p | 23.50p | 23.10p | 23.50p | 0 |
| 13/05/2014 | 23.50p | 23.50p | 23.10p | 23.50p | 0 |
| 12/05/2014 | 23.50p | 23.50p | 23.10p | 23.50p | 30000 |
| 09/05/2014 | 23.50p | 24.00p | 19.00p | 23.50p | 0 |
| 08/05/2014 | 24.00p | 24.00p | 19.00p | 23.50p | 80000 |
| 07/05/2014 | 24.00p | 24.00p | 23.02p | 24.00p | 0 |
| 06/05/2014 | 24.00p | 24.00p | 23.02p | 24.00p | 0 |
| 02/05/2014 | 24.00p | 24.00p | 23.02p | 24.00p | 0 |
| 01/05/2014 | 24.00p | 24.00p | 23.02p | 24.00p | 0 |
| 30/04/2014 | 24.00p | 24.00p | 23.02p | 24.00p | 0 |
| 29/04/2014 | 24.00p | 24.00p | 23.02p | 24.00p | 0 |
| 28/04/2014 | 24.00p | 24.00p | 23.02p | 24.00p | 2000 |
| 25/04/2014 | 24.00p | 24.00p | 23.35p | 24.00p | 0 |
| 24/04/2014 | 24.00p | 24.00p | 23.35p | 24.00p | 0 |
| 23/04/2014 | 24.00p | 24.00p | 23.35p | 24.00p | 5063 |
| 22/04/2014 | 24.00p | 24.00p | 23.40p | 24.00p | 0 |
| 17/04/2014 | 24.00p | 24.00p | 23.40p | 24.00p | 0 |
| 16/04/2014 | 24.00p | 24.00p | 23.40p | 24.00p | 0 |
| 15/04/2014 | 24.00p | 24.00p | 23.40p | 24.00p | 0 |
| 14/04/2014 | 24.00p | 24.00p | 23.40p | 24.00p | 0 |
| 11/04/2014 | 24.00p | 24.00p | 23.40p | 24.00p | 0 |
| 10/04/2014 | 24.00p | 24.00p | 23.40p | 24.00p | 0 |
| 09/04/2014 | 24.00p | 24.00p | 23.40p | 24.00p | 0 |
| 08/04/2014 | 24.00p | 24.00p | 23.40p | 24.00p | 0 |
| 07/04/2014 | 24.00p | 24.00p | 23.40p | 24.00p | 0 |
| 04/04/2014 | 24.00p | 24.00p | 23.40p | 24.00p | 1823 |
| 03/04/2014 | 24.00p | 25.00p | 24.00p | 24.00p | 60000 |
| 02/04/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 01/04/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 31/03/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 28/03/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 27/03/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 26/03/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 25/03/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 24/03/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 0 |
| 21/03/2014 | 24.00p | 24.00p | 23.00p | 24.00p | 9195 |
| 20/03/2014 | 24.00p | 25.00p | 24.00p | 24.00p | 0 |
| 19/03/2014 | 24.00p | 25.00p | 24.00p | 24.00p | 10816 |
*Close Price adjusted for both dividends and splits