Rockfire Resources (ROCK) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
01/02/2024 0.32p 0.39p 0.32p 0.36p 12592151
31/01/2024 0.32p 0.33p 0.30p 0.32p 3098974
30/01/2024 0.32p 0.33p 0.30p 0.32p 838175
29/01/2024 0.32p 0.33p 0.30p 0.32p 3515314
26/01/2024 0.32p 0.33p 0.30p 0.33p 962044
25/01/2024 0.32p 0.33p 0.28p 0.28p 104149
24/01/2024 0.32p 0.33p 0.29p 0.29p 1119380
23/01/2024 0.32p 0.33p 0.30p 0.30p 966407
22/01/2024 0.32p 0.33p 0.30p 0.33p 11738116
19/01/2024 0.32p 0.33p 0.30p 0.32p 2383892
18/01/2024 0.32p 0.32p 0.30p 0.32p 815520
17/01/2024 0.32p 0.33p 0.30p 0.32p 4121281
16/01/2024 0.32p 0.33p 0.30p 0.32p 1418297
15/01/2024 0.32p 0.35p 0.30p 0.32p 1412329
12/01/2024 0.32p 0.33p 0.31p 0.32p 213858
11/01/2024 0.31p 0.34p 0.31p 0.32p 1196897
10/01/2024 0.32p 0.32p 0.29p 0.31p 3806301
09/01/2024 0.32p 0.33p 0.30p 0.32p 1452018
08/01/2024 0.30p 0.32p 0.26p 0.32p 3631313
05/01/2024 0.30p 0.31p 0.27p 0.27p 812676
04/01/2024 0.32p 0.34p 0.28p 0.28p 2704296
03/01/2024 0.29p 0.33p 0.29p 0.32p 1820480
02/01/2024 0.28p 0.30p 0.27p 0.29p 4562143
29/12/2023 0.28p 0.30p 0.28p 0.28p 34500
28/12/2023 0.27p 0.30p 0.27p 0.28p 875578
27/12/2023 0.27p 0.28p 0.27p 0.27p 1225040
22/12/2023 0.28p 0.29p 0.26p 0.27p 2733253
21/12/2023 0.28p 0.30p 0.26p 0.30p 997754
20/12/2023 0.28p 0.30p 0.24p 0.27p 4643009
19/12/2023 0.28p 0.30p 0.26p 0.26p 4263665
18/12/2023 0.26p 0.30p 0.24p 0.26p 5345736
15/12/2023 0.23p 0.29p 0.22p 0.29p 15660362
14/12/2023 0.22p 0.23p 0.21p 0.23p 10177908
13/12/2023 0.22p 0.24p 0.21p 0.21p 568275
12/12/2023 0.21p 0.23p 0.20p 0.22p 8827607
11/12/2023 0.21p 0.21p 0.20p 0.21p 1681599
08/12/2023 0.21p 0.21p 0.20p 0.21p 1655207
07/12/2023 0.21p 0.21p 0.20p 0.21p 1253389
06/12/2023 0.21p 0.21p 0.20p 0.21p 24398
05/12/2023 0.21p 0.21p 0.20p 0.21p 1116657
04/12/2023 0.22p 0.22p 0.20p 0.21p 5946600
01/12/2023 0.23p 0.23p 0.20p 0.20p 1379946
30/11/2023 0.23p 0.23p 0.22p 0.23p 6218
29/11/2023 0.23p 0.23p 0.22p 0.23p 399029
28/11/2023 0.23p 0.23p 0.22p 0.23p 2725166
27/11/2023 0.24p 0.25p 0.20p 0.22p 1600933
24/11/2023 0.25p 0.27p 0.20p 0.22p 1085143
23/11/2023 0.25p 0.27p 0.22p 0.25p 240711
22/11/2023 0.25p 0.27p 0.22p 0.25p 113359
21/11/2023 0.25p 0.27p 0.22p 0.25p 69314
20/11/2023 0.25p 0.27p 0.22p 0.22p 266794
17/11/2023 0.25p 0.27p 0.22p 0.23p 1478123
16/11/2023 0.25p 0.27p 0.22p 0.25p 7827469
15/11/2023 0.21p 0.27p 0.19p 0.24p 12970010
14/11/2023 0.28p 0.28p 0.20p 0.20p 16706663
13/11/2023 0.23p 0.30p 0.10p 0.30p 5987662
10/11/2023 0.37p 0.37p 0.37p 0.37p 0
09/11/2023 0.37p 0.37p 0.37p 0.37p 0
08/11/2023 0.37p 0.37p 0.37p 0.37p 0
07/11/2023 0.37p 0.37p 0.37p 0.37p 0
06/11/2023 0.37p 0.37p 0.37p 0.37p 0
03/11/2023 0.37p 0.37p 0.37p 0.37p 0
02/11/2023 0.37p 0.37p 0.37p 0.37p 0
01/11/2023 0.37p 0.37p 0.37p 0.37p 0
31/10/2023 0.37p 0.37p 0.37p 0.37p 0
30/10/2023 0.37p 0.37p 0.37p 0.37p 0
27/10/2023 0.37p 0.37p 0.37p 0.37p 0
26/10/2023 0.37p 0.37p 0.37p 0.37p 0
25/10/2023 0.37p 0.37p 0.37p 0.37p 0
24/10/2023 0.37p 0.37p 0.37p 0.37p 0
23/10/2023 0.37p 0.37p 0.37p 0.37p 0
20/10/2023 0.37p 0.37p 0.37p 0.37p 0
19/10/2023 0.37p 0.37p 0.37p 0.37p 0
18/10/2023 0.37p 0.37p 0.37p 0.37p 0
17/10/2023 0.37p 0.37p 0.37p 0.37p 0
16/10/2023 0.37p 0.37p 0.37p 0.37p 0
13/10/2023 0.37p 0.37p 0.37p 0.37p 0
12/10/2023 0.37p 0.37p 0.37p 0.37p 0
11/10/2023 0.37p 0.37p 0.37p 0.37p 0
10/10/2023 0.37p 0.37p 0.37p 0.37p 0
09/10/2023 0.37p 0.37p 0.37p 0.37p 0
06/10/2023 0.37p 0.37p 0.37p 0.37p 0
05/10/2023 0.37p 0.37p 0.37p 0.37p 0
04/10/2023 0.37p 0.37p 0.37p 0.37p 0
03/10/2023 0.37p 0.37p 0.37p 0.37p 0
02/10/2023 0.37p 0.37p 0.37p 0.37p 0
29/09/2023 0.37p 0.37p 0.37p 0.37p 0
28/09/2023 0.37p 0.37p 0.37p 0.37p 0
27/09/2023 0.37p 0.37p 0.37p 0.37p 0
26/09/2023 0.37p 0.37p 0.37p 0.37p 0
25/09/2023 0.37p 0.37p 0.37p 0.37p 0
22/09/2023 0.37p 0.37p 0.37p 0.37p 0
21/09/2023 0.37p 0.37p 0.37p 0.37p 0
20/09/2023 0.37p 0.37p 0.37p 0.37p 0
19/09/2023 0.37p 0.37p 0.37p 0.37p 0
18/09/2023 0.37p 0.37p 0.37p 0.37p 0
15/09/2023 0.37p 0.37p 0.37p 0.37p 0
14/09/2023 0.37p 0.38p 0.36p 0.37p 1235498
13/09/2023 0.38p 0.38p 0.36p 0.38p 6412542
12/09/2023 0.38p 0.40p 0.36p 0.38p 26836800
11/09/2023 0.33p 0.38p 0.32p 0.38p 36224864
08/09/2023 0.30p 0.34p 0.29p 0.33p 15948419
07/09/2023 0.30p 0.31p 0.29p 0.30p 6016576
06/09/2023 0.26p 0.31p 0.26p 0.30p 40091036
05/09/2023 0.27p 0.27p 0.25p 0.26p 1945137
04/09/2023 0.27p 0.27p 0.26p 0.27p 2810287
01/09/2023 0.27p 0.27p 0.26p 0.27p 4122674
31/08/2023 0.28p 0.28p 0.26p 0.27p 4148034
30/08/2023 0.29p 0.29p 0.27p 0.28p 19917698
29/08/2023 0.29p 0.29p 0.29p 0.29p 47333
25/08/2023 0.30p 0.30p 0.28p 0.29p 5143319
24/08/2023 0.30p 0.31p 0.29p 0.30p 148588
23/08/2023 0.29p 0.30p 0.28p 0.30p 11171647
22/08/2023 0.29p 0.30p 0.28p 0.29p 10385903
21/08/2023 0.29p 0.29p 0.27p 0.29p 4062577
18/08/2023 0.29p 0.30p 0.28p 0.29p 3075702
17/08/2023 0.29p 0.30p 0.28p 0.30p 1722344
16/08/2023 0.29p 0.30p 0.29p 0.29p 1587888
15/08/2023 0.29p 0.30p 0.28p 0.30p 1801556
14/08/2023 0.29p 0.30p 0.28p 0.30p 196429
11/08/2023 0.29p 0.29p 0.28p 0.29p 3064844
10/08/2023 0.29p 0.29p 0.29p 0.29p 733992
09/08/2023 0.29p 0.30p 0.28p 0.29p 375608
08/08/2023 0.29p 0.29p 0.28p 0.29p 3170080
07/08/2023 0.30p 0.30p 0.28p 0.29p 4024268
04/08/2023 0.31p 0.31p 0.29p 0.30p 4230582
03/08/2023 0.31p 0.31p 0.30p 0.31p 417602
02/08/2023 0.32p 0.32p 0.30p 0.31p 3586274
01/08/2023 0.32p 0.33p 0.30p 0.32p 11588755
31/07/2023 0.33p 0.33p 0.31p 0.32p 6985302
28/07/2023 0.33p 0.33p 0.32p 0.32p 1266035
27/07/2023 0.33p 0.33p 0.32p 0.33p 1352794
26/07/2023 0.33p 0.34p 0.32p 0.33p 1086848
25/07/2023 0.34p 0.34p 0.33p 0.34p 366992
24/07/2023 0.34p 0.34p 0.33p 0.34p 336939
21/07/2023 0.34p 0.34p 0.33p 0.34p 736569
20/07/2023 0.35p 0.37p 0.33p 0.35p 2764384
19/07/2023 0.35p 0.37p 0.34p 0.35p 15149276
18/07/2023 0.35p 0.35p 0.34p 0.35p 1408863
17/07/2023 0.35p 0.35p 0.34p 0.35p 4635579
14/07/2023 0.35p 0.35p 0.34p 0.35p 2847468
13/07/2023 0.35p 0.35p 0.33p 0.35p 262500
12/07/2023 0.35p 0.35p 0.34p 0.35p 990375
11/07/2023 0.35p 0.37p 0.33p 0.35p 15708871
10/07/2023 0.34p 0.35p 0.34p 0.35p 1538031
07/07/2023 0.34p 0.35p 0.33p 0.35p 2046079
06/07/2023 0.34p 0.34p 0.33p 0.34p 552246
05/07/2023 0.34p 0.34p 0.33p 0.34p 966930
04/07/2023 0.34p 0.34p 0.33p 0.34p 3737579
03/07/2023 0.33p 0.34p 0.33p 0.34p 1852327
30/06/2023 0.33p 0.34p 0.31p 0.33p 6825167
29/06/2023 0.33p 0.34p 0.32p 0.33p 515579
28/06/2023 0.33p 0.34p 0.32p 0.33p 1137864
27/06/2023 0.33p 0.33p 0.32p 0.33p 2017415
26/06/2023 0.33p 0.34p 0.32p 0.33p 927034
23/06/2023 0.33p 0.34p 0.32p 0.33p 24965
22/06/2023 0.33p 0.34p 0.31p 0.33p 1309655
21/06/2023 0.33p 0.34p 0.32p 0.33p 350190
20/06/2023 0.33p 0.34p 0.32p 0.33p 709801
19/06/2023 0.33p 0.34p 0.32p 0.33p 685226
16/06/2023 0.34p 0.34p 0.32p 0.33p 874401
15/06/2023 0.34p 0.34p 0.33p 0.34p 2759267
14/06/2023 0.33p 0.34p 0.33p 0.34p 3057880
13/06/2023 0.32p 0.35p 0.32p 0.33p 5992010
12/06/2023 0.31p 0.31p 0.30p 0.31p 921094
09/06/2023 0.31p 0.31p 0.30p 0.31p 971379
08/06/2023 0.31p 0.31p 0.30p 0.31p 840397
07/06/2023 0.32p 0.33p 0.30p 0.31p 5868599
06/06/2023 0.33p 0.33p 0.30p 0.32p 6105841
05/06/2023 0.33p 0.34p 0.32p 0.33p 2901676
02/06/2023 0.34p 0.36p 0.32p 0.33p 34235544
01/06/2023 0.27p 0.35p 0.26p 0.34p 50387068
31/05/2023 0.27p 0.31p 0.26p 0.31p 34663572
30/05/2023 0.25p 0.27p 0.25p 0.27p 10792001
26/05/2023 0.22p 0.28p 0.22p 0.25p 42296378
25/05/2023 0.23p 0.23p 0.21p 0.22p 2524518
24/05/2023 0.23p 0.23p 0.22p 0.23p 1843739
23/05/2023 0.23p 0.23p 0.22p 0.23p 1900
22/05/2023 0.23p 0.23p 0.22p 0.23p 7758
19/05/2023 0.23p 0.23p 0.22p 0.23p 1001518
18/05/2023 0.23p 0.23p 0.21p 0.23p 3706721
17/05/2023 0.23p 0.23p 0.22p 0.23p 1525762
16/05/2023 0.23p 0.23p 0.23p 0.23p 919057
15/05/2023 0.23p 0.23p 0.22p 0.23p 220882
12/05/2023 0.23p 0.23p 0.22p 0.23p 4325574
11/05/2023 0.23p 0.23p 0.22p 0.23p 910088
10/05/2023 0.23p 0.23p 0.22p 0.23p 32842
09/05/2023 0.23p 0.23p 0.22p 0.23p 4688928
05/05/2023 0.23p 0.23p 0.23p 0.23p 65416
04/05/2023 0.23p 0.23p 0.21p 0.23p 3457677
03/05/2023 0.23p 0.24p 0.22p 0.23p 2907757
02/05/2023 0.23p 0.24p 0.22p 0.23p 133249
28/04/2023 0.23p 0.24p 0.22p 0.23p 61983
27/04/2023 0.23p 0.24p 0.22p 0.23p 2379411
26/04/2023 0.23p 0.23p 0.22p 0.23p 111833
25/04/2023 0.23p 0.24p 0.23p 0.23p 29797
24/04/2023 0.23p 0.24p 0.22p 0.23p 12527573
21/04/2023 0.23p 0.24p 0.22p 0.23p 671441
20/04/2023 0.23p 0.25p 0.22p 0.23p 10203764
19/04/2023 0.23p 0.25p 0.22p 0.23p 2551292

*Close Price adjusted for both dividends and splits