Rockfire Resources (ROCK) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
05/06/2013 78.00p 78.00p 77.02p 78.00p 2500
04/06/2013 78.00p 78.00p 77.00p 78.00p 5000
03/06/2013 78.00p 78.00p 77.80p 78.00p 0
31/05/2013 78.00p 78.00p 77.80p 78.00p 0
30/05/2013 78.00p 78.00p 77.80p 78.00p 11000
29/05/2013 78.00p 78.00p 78.00p 78.00p 0
28/05/2013 78.00p 78.00p 78.00p 78.00p 500
24/05/2013 78.00p 78.00p 78.00p 78.00p 1000
23/05/2013 78.00p 78.00p 77.00p 77.00p 25000
22/05/2013 77.00p 79.00p 76.00p 79.00p 20500
21/05/2013 74.50p 77.00p 74.50p 77.00p 70000
20/05/2013 76.50p 76.50p 73.00p 74.50p 2608
17/05/2013 76.50p 76.50p 76.44p 76.50p 20000
16/05/2013 76.50p 76.50p 75.00p 76.50p 5000
15/05/2013 76.50p 77.00p 76.50p 76.50p 223
14/05/2013 78.00p 78.00p 77.00p 78.00p 2500
13/05/2013 78.00p 78.00p 77.00p 78.00p 0
10/05/2013 78.00p 78.00p 77.00p 78.00p 0
09/05/2013 78.00p 78.00p 77.00p 78.00p 22947
08/05/2013 77.00p 78.00p 77.00p 78.00p 22340
07/05/2013 75.50p 75.50p 75.00p 75.50p 878
03/05/2013 75.50p 75.50p 75.00p 75.50p 0
02/05/2013 75.50p 75.50p 75.00p 75.50p 0
01/05/2013 75.50p 75.50p 75.00p 75.50p 0
30/04/2013 75.50p 75.50p 75.00p 75.50p 1704
29/04/2013 75.50p 75.50p 75.50p 75.50p 0
26/04/2013 75.50p 75.50p 75.50p 75.50p 0
25/04/2013 75.50p 75.50p 75.50p 75.50p 639
24/04/2013 75.50p 76.00p 75.00p 75.50p 0
23/04/2013 76.00p 76.00p 75.00p 75.50p 0
22/04/2013 76.00p 76.00p 75.00p 76.00p 0
19/04/2013 76.00p 76.00p 75.00p 76.00p 730
18/04/2013 76.00p 76.00p 72.00p 76.00p 0
17/04/2013 76.00p 76.00p 72.00p 76.00p 8000
16/04/2013 77.50p 77.50p 75.00p 76.00p 10000
15/04/2013 77.50p 77.50p 77.00p 77.50p 10000
12/04/2013 77.50p 77.50p 77.24p 77.50p 2500
11/04/2013 77.50p 77.50p 77.35p 77.50p 2521
10/04/2013 77.50p 79.00p 76.00p 77.50p 0
09/04/2013 77.50p 79.00p 76.00p 77.50p 0
08/04/2013 77.50p 79.00p 76.00p 77.50p 0
05/04/2013 77.50p 79.00p 76.00p 77.50p 0
04/04/2013 77.50p 79.00p 76.00p 77.50p 0
03/04/2013 77.50p 79.00p 76.00p 77.50p 0
02/04/2013 77.50p 79.00p 76.00p 77.50p 40297
28/03/2013 80.25p 80.25p 77.50p 77.50p 25678
27/03/2013 80.25p 80.25p 79.50p 80.25p 0
26/03/2013 80.25p 80.25p 79.50p 80.25p 0
25/03/2013 80.25p 80.25p 79.50p 80.25p 0
22/03/2013 80.25p 80.25p 79.50p 80.25p 0
21/03/2013 79.75p 80.25p 79.50p 80.25p 85400
20/03/2013 80.00p 80.25p 79.80p 80.25p 13700
19/03/2013 80.00p 80.00p 78.00p 80.00p 0
18/03/2013 80.00p 80.00p 78.00p 80.00p 7500
15/03/2013 80.00p 80.50p 78.00p 80.00p 0
14/03/2013 80.50p 80.50p 78.00p 80.00p 7500
13/03/2013 80.50p 80.50p 79.00p 80.50p 0
12/03/2013 80.50p 80.50p 79.00p 80.50p 10000
11/03/2013 80.00p 81.00p 80.00p 80.50p 2400
08/03/2013 81.50p 82.00p 77.20p 80.00p 18000
07/03/2013 82.50p 82.50p 81.00p 81.50p 7500
06/03/2013 83.50p 83.90p 82.00p 82.50p 8705
05/03/2013 84.50p 84.50p 83.00p 83.50p 10000
04/03/2013 85.00p 85.00p 83.00p 84.50p 31862
01/03/2013 84.50p 85.50p 84.00p 84.50p 0
28/02/2013 85.50p 85.50p 84.00p 84.50p 17952
27/02/2013 85.50p 85.50p 85.40p 85.50p 6000
26/02/2013 89.00p 89.00p 85.00p 85.50p 16207
25/02/2013 90.50p 90.50p 88.00p 89.00p 17500
22/02/2013 90.00p 92.00p 88.40p 90.50p 31775
21/02/2013 91.50p 91.50p 88.04p 90.00p 37684
20/02/2013 94.00p 94.00p 90.00p 91.50p 22392
19/02/2013 88.50p 95.00p 88.50p 94.00p 28075
18/02/2013 86.50p 89.00p 86.50p 88.00p 26530
15/02/2013 86.00p 87.80p 86.00p 86.50p 555
14/02/2013 88.00p 89.00p 86.00p 86.00p 21540
13/02/2013 88.50p 90.00p 88.50p 89.00p 11103
12/02/2013 88.00p 89.50p 88.00p 88.50p 25773
11/02/2013 92.00p 92.00p 87.48p 88.00p 27161
08/02/2013 92.50p 93.00p 90.30p 92.00p 43350
07/02/2013 86.50p 92.50p 86.50p 92.50p 74012
06/02/2013 88.50p 90.00p 86.50p 86.50p 18481
05/02/2013 82.50p 89.70p 81.50p 88.50p 23913
04/02/2013 80.00p 82.50p 80.00p 82.50p 48000
01/02/2013 79.50p 81.00p 79.50p 80.00p 1481
31/01/2013 82.50p 83.00p 78.00p 79.50p 10500
30/01/2013 82.50p 86.50p 81.00p 83.00p 28811
29/01/2013 73.50p 82.00p 73.50p 81.00p 60708
28/01/2013 73.00p 75.00p 73.00p 73.50p 17500
25/01/2013 73.00p 73.00p 71.08p 73.00p 1000
24/01/2013 75.50p 75.50p 73.00p 73.00p 25000
23/01/2013 75.50p 75.50p 75.00p 75.50p 15250
22/01/2013 75.50p 76.00p 75.50p 75.50p 0
21/01/2013 75.50p 76.00p 75.50p 75.50p 162
18/01/2013 75.50p 75.85p 75.50p 75.50p 2500
17/01/2013 73.50p 75.50p 73.50p 75.50p 32135
16/01/2013 74.50p 74.50p 72.05p 73.50p 1754
15/01/2013 78.00p 78.00p 73.04p 74.50p 15000
14/01/2013 78.00p 79.00p 78.00p 78.00p 63
11/01/2013 78.00p 78.00p 77.00p 78.00p 20000
10/01/2013 78.00p 79.00p 78.00p 78.00p 2531
09/01/2013 78.00p 79.00p 78.00p 78.00p 1000
08/01/2013 77.00p 80.00p 76.00p 78.00p 65000
07/01/2013 76.00p 78.00p 76.00p 77.00p 14100
04/01/2013 74.50p 76.00p 73.00p 76.00p 58000
03/01/2013 84.50p 84.50p 73.00p 74.50p 81445
02/01/2013 81.00p 85.00p 81.00p 84.50p 48250
31/12/2012 80.50p 85.00p 77.00p 81.00p 130800
28/12/2012 83.50p 85.00p 80.50p 80.50p 81751
27/12/2012 79.00p 84.00p 76.00p 83.50p 49607
24/12/2012 78.00p 90.00p 78.00p 79.00p 112590
21/12/2012 68.00p 79.00p 67.50p 78.00p 51786
20/12/2012 64.50p 69.00p 64.50p 68.00p 15691
19/12/2012 64.50p 65.00p 63.80p 64.50p 0
18/12/2012 65.00p 65.00p 63.80p 64.50p 10000
17/12/2012 63.50p 66.59p 63.00p 65.00p 19303
14/12/2012 62.50p 64.50p 62.00p 63.50p 63500
13/12/2012 62.00p 62.50p 61.02p 62.50p 25732
12/12/2012 58.00p 63.00p 58.00p 62.00p 74192
11/12/2012 55.00p 59.00p 55.00p 56.63p 16332
10/12/2012 54.00p 55.00p 54.00p 55.00p 15000
07/12/2012 51.50p 54.66p 51.50p 54.00p 73500
06/12/2012 51.50p 54.00p 51.00p 51.50p 22500
05/12/2012 49.50p 53.00p 49.05p 51.50p 18000
04/12/2012 47.50p 51.00p 47.50p 49.50p 140455
03/12/2012 47.50p 48.85p 46.00p 47.50p 0
30/11/2012 47.50p 48.85p 46.00p 47.50p 0
29/11/2012 47.50p 48.85p 46.00p 47.50p 0
28/11/2012 46.50p 48.85p 46.00p 47.50p 15000
27/11/2012 46.50p 47.00p 46.00p 46.50p 59500
26/11/2012 51.00p 51.00p 46.50p 46.50p 37000
23/11/2012 50.50p 51.00p 50.50p 51.00p 3000
22/11/2012 50.50p 50.75p 50.00p 50.50p 0
21/11/2012 50.50p 50.75p 50.00p 50.50p 0
20/11/2012 50.50p 50.75p 50.00p 50.50p 37500
19/11/2012 50.50p 50.90p 50.50p 50.50p 0
16/11/2012 50.50p 50.90p 50.50p 50.50p 2000
15/11/2012 50.50p 51.00p 50.25p 50.50p 0
14/11/2012 50.25p 51.00p 50.25p 50.50p 8000
13/11/2012 53.25p 53.25p 50.00p 50.25p 67120
12/11/2012 53.25p 55.00p 50.00p 53.25p 0
09/11/2012 55.00p 55.00p 50.00p 53.25p 55675
08/11/2012 57.50p 57.50p 54.00p 55.00p 15000
07/11/2012 59.00p 59.00p 57.00p 57.50p 24000
06/11/2012 59.00p 59.80p 59.00p 59.00p 0
05/11/2012 59.00p 59.80p 59.00p 59.00p 0
02/11/2012 59.00p 59.80p 59.00p 59.00p 0
01/11/2012 59.00p 59.80p 59.00p 59.00p 0
31/10/2012 59.00p 59.80p 59.00p 59.00p 1672
30/10/2012 59.00p 59.90p 59.00p 59.00p 0
29/10/2012 59.75p 59.90p 59.00p 59.00p 1641
26/10/2012 59.75p 59.75p 58.53p 59.75p 70
25/10/2012 59.75p 60.00p 58.50p 59.75p 0
24/10/2012 60.00p 60.00p 58.50p 59.75p 20000
23/10/2012 60.00p 61.05p 58.50p 60.00p 2609
22/10/2012 59.25p 60.00p 59.25p 60.00p 39105
19/10/2012 59.00p 60.00p 58.50p 59.00p 0
18/10/2012 59.50p 60.00p 58.50p 59.00p 10419
17/10/2012 59.50p 61.55p 59.50p 59.50p 18889
16/10/2012 61.50p 61.50p 58.35p 59.50p 600
15/10/2012 63.50p 64.00p 60.03p 61.50p 48987
12/10/2012 62.50p 65.00p 62.50p 63.50p 10675
11/10/2012 61.00p 63.00p 61.00p 62.50p 43432
10/10/2012 59.00p 62.00p 59.00p 61.00p 16926
09/10/2012 57.25p 60.00p 57.25p 59.00p 13700
08/10/2012 56.50p 57.25p 56.50p 57.25p 2000
05/10/2012 56.50p 57.00p 56.50p 56.50p 51210
04/10/2012 57.00p 57.00p 56.00p 56.50p 65250
03/10/2012 57.00p 57.00p 56.42p 57.00p 0
02/10/2012 57.00p 57.00p 56.42p 57.00p 0
01/10/2012 57.00p 57.00p 56.42p 57.00p 8000
28/09/2012 57.00p 60.00p 56.50p 57.00p 0
27/09/2012 56.50p 60.00p 56.50p 57.00p 32000
26/09/2012 56.00p 58.00p 56.00p 56.50p 23432
25/09/2012 54.75p 56.00p 54.75p 56.00p 52934
24/09/2012 54.75p 55.00p 53.75p 54.75p 0
21/09/2012 54.75p 55.00p 53.75p 54.75p 0
20/09/2012 53.75p 55.00p 53.75p 54.75p 56461
19/09/2012 53.75p 54.50p 52.55p 53.75p 0
18/09/2012 53.75p 54.50p 52.55p 53.75p 3250
17/09/2012 52.00p 54.50p 52.00p 53.75p 60000
14/09/2012 51.50p 52.00p 51.50p 52.00p 200000
13/09/2012 51.50p 53.00p 51.50p 51.50p 5000
12/09/2012 51.00p 51.50p 50.00p 51.50p 25000
11/09/2012 47.00p 50.50p 47.00p 50.50p 32580
10/09/2012 46.00p 49.00p 46.00p 47.00p 36017
07/09/2012 46.00p 47.00p 46.00p 46.00p 8000
06/09/2012 46.00p 48.00p 46.00p 46.00p 0
05/09/2012 46.00p 48.00p 46.00p 46.00p 8200
04/09/2012 46.00p 47.16p 44.00p 46.00p 2718
03/09/2012 46.00p 46.00p 44.40p 46.00p 8000
31/08/2012 45.50p 45.50p 43.00p 45.50p 100
30/08/2012 45.50p 47.75p 45.50p 45.50p 50000
29/08/2012 45.50p 48.00p 45.50p 45.50p 10000
28/08/2012 45.50p 48.00p 45.50p 45.50p 100
24/08/2012 45.50p 48.00p 45.50p 45.50p 0
23/08/2012 45.50p 48.00p 45.50p 45.50p 10000
22/08/2012 45.50p 45.50p 45.00p 45.50p 9213
21/08/2012 45.50p 45.50p 44.00p 45.50p 0
20/08/2012 45.50p 45.50p 44.00p 45.50p 5000

*Close Price adjusted for both dividends and splits