Rockfire Resources (ROCK) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/01/2022 0.57p 0.58p 0.53p 0.54p 16147919
19/01/2022 0.57p 0.57p 0.56p 0.57p 1420060
18/01/2022 0.57p 0.57p 0.56p 0.57p 809554
17/01/2022 0.57p 0.57p 0.56p 0.57p 963182
14/01/2022 0.57p 0.57p 0.56p 0.57p 395691
13/01/2022 0.57p 0.57p 0.56p 0.57p 2037265
12/01/2022 0.57p 0.58p 0.56p 0.57p 2377575
10/01/2022 0.57p 0.57p 0.56p 0.57p 1780562
07/01/2022 0.56p 0.58p 0.56p 0.57p 1767767
06/01/2022 0.56p 0.57p 0.55p 0.56p 4150221
05/01/2022 0.56p 0.56p 0.55p 0.56p 912441
04/01/2022 0.57p 0.58p 0.54p 0.56p 5469266
03/01/2022 0.57p 0.58p 0.56p 0.57p 1991831
31/12/2021 0.57p 0.58p 0.56p 0.57p 1991831
30/12/2021 0.57p 0.58p 0.56p 0.57p 1057844
29/12/2021 0.57p 0.58p 0.55p 0.58p 3536645
28/12/2021 0.61p 0.61p 0.56p 0.57p 5765894
27/12/2021 0.61p 0.61p 0.56p 0.57p 5765894
24/12/2021 0.61p 0.61p 0.56p 0.57p 5765894
23/12/2021 0.61p 0.64p 0.60p 0.61p 10303666
22/12/2021 0.64p 0.64p 0.60p 0.61p 6914274
21/12/2021 0.64p 0.64p 0.63p 0.64p 7094472
20/12/2021 0.66p 0.66p 0.63p 0.64p 2016179
17/12/2021 0.66p 0.66p 0.63p 0.66p 4760741
16/12/2021 0.71p 0.71p 0.65p 0.65p 14466390
15/12/2021 0.71p 0.71p 0.70p 0.71p 972015
14/12/2021 0.74p 0.74p 0.69p 0.71p 5714591
13/12/2021 0.74p 0.74p 0.73p 0.74p 281417
10/12/2021 0.74p 0.75p 0.73p 0.74p 2131919
09/12/2021 0.74p 0.74p 0.74p 0.74p 396634
08/12/2021 0.74p 0.75p 0.73p 0.74p 3445340
07/12/2021 0.74p 0.74p 0.73p 0.74p 2289408
06/12/2021 0.74p 0.75p 0.73p 0.74p 2137584
03/12/2021 0.77p 0.78p 0.73p 0.74p 6470111
02/12/2021 0.77p 0.78p 0.76p 0.77p 2984592
01/12/2021 0.78p 0.78p 0.76p 0.77p 4902290
30/11/2021 0.82p 0.82p 0.76p 0.78p 5419684
29/11/2021 0.88p 0.90p 0.80p 0.82p 18215712
26/11/2021 0.86p 0.86p 0.83p 0.84p 1397949
25/11/2021 0.86p 0.86p 0.83p 0.83p 1263492
24/11/2021 0.84p 0.88p 0.83p 0.86p 172777
23/11/2021 0.84p 0.84p 0.83p 0.84p 125411
22/11/2021 0.84p 0.85p 0.83p 0.84p 956130
19/11/2021 0.84p 0.85p 0.82p 0.84p 5248778
18/11/2021 0.84p 0.84p 0.83p 0.84p 2609201
17/11/2021 0.84p 0.84p 0.83p 0.84p 4066047
16/11/2021 0.86p 0.87p 0.83p 0.84p 5764941
15/11/2021 0.86p 0.87p 0.85p 0.86p 1126871
12/11/2021 0.86p 0.87p 0.84p 0.86p 2594530
11/11/2021 0.86p 0.87p 0.85p 0.86p 2011241
10/11/2021 0.88p 0.88p 0.85p 0.86p 3777926
09/11/2021 0.89p 0.90p 0.85p 0.88p 5117262
08/11/2021 0.89p 0.89p 0.88p 0.89p 1842150
05/11/2021 0.89p 0.89p 0.88p 0.89p 1973188
04/11/2021 0.90p 0.90p 0.88p 0.89p 1394018
03/11/2021 0.90p 0.90p 0.88p 0.90p 2691183
02/11/2021 0.90p 0.92p 0.87p 0.90p 18877906
01/11/2021 0.83p 0.90p 0.82p 0.90p 39575116
29/10/2021 0.79p 0.80p 0.79p 0.79p 1574320
28/10/2021 0.79p 0.83p 0.78p 0.79p 4746156
27/10/2021 0.81p 0.81p 0.78p 0.80p 6328341
26/10/2021 0.79p 0.83p 0.78p 0.81p 9328273
25/10/2021 0.82p 0.82p 0.79p 0.79p 7543019
22/10/2021 0.84p 0.84p 0.81p 0.82p 4976166
21/10/2021 0.84p 0.84p 0.83p 0.84p 1019743
20/10/2021 0.88p 0.88p 0.83p 0.84p 5114309
19/10/2021 0.88p 0.88p 0.85p 0.88p 2933214
18/10/2021 0.88p 0.89p 0.85p 0.88p 5663282
15/10/2021 0.82p 0.90p 0.77p 0.88p 19710542
14/10/2021 0.83p 0.84p 0.81p 0.82p 5319192
13/10/2021 0.76p 0.84p 0.76p 0.83p 11516457
12/10/2021 0.76p 0.77p 0.75p 0.76p 9009210
11/10/2021 0.78p 0.79p 0.75p 0.76p 11248658
08/10/2021 0.81p 0.82p 0.75p 0.79p 6277150
07/10/2021 0.82p 0.82p 0.80p 0.82p 2300170
06/10/2021 0.82p 0.83p 0.80p 0.82p 4783827
05/10/2021 0.81p 0.83p 0.80p 0.82p 1549863
04/10/2021 0.83p 0.84p 0.80p 0.81p 5486017
01/10/2021 0.85p 0.85p 0.80p 0.83p 6127563
30/09/2021 0.85p 0.85p 0.84p 0.85p 3814388
29/09/2021 0.89p 0.90p 0.83p 0.85p 27032054
28/09/2021 0.98p 1.00p 0.89p 0.89p 13300205
27/09/2021 1.00p 1.05p 0.95p 0.98p 4802435
24/09/2021 0.98p 1.00p 0.97p 0.98p 1032467
23/09/2021 0.98p 1.05p 0.95p 0.98p 3095225
22/09/2021 0.98p 1.00p 0.95p 0.98p 9898608
21/09/2021 0.98p 0.99p 0.96p 0.98p 1816718
20/09/2021 1.03p 1.05p 0.95p 0.98p 4518081
17/09/2021 1.03p 1.03p 0.99p 1.03p 5854186
16/09/2021 0.98p 1.05p 0.95p 1.03p 14220063
15/09/2021 0.98p 1.00p 0.98p 0.98p 3705242
14/09/2021 1.00p 1.03p 0.95p 0.98p 9348158
13/09/2021 0.98p 1.05p 0.95p 1.00p 3853157
10/09/2021 0.98p 1.00p 0.95p 0.98p 7663320
09/09/2021 0.98p 1.00p 0.95p 0.98p 2338174
08/09/2021 1.00p 1.01p 0.95p 0.98p 5732305
07/09/2021 1.00p 1.05p 0.97p 0.97p 4758872
06/09/2021 1.00p 1.05p 0.95p 1.00p 2872777
03/09/2021 1.03p 1.05p 0.95p 1.00p 3938433
02/09/2021 1.03p 1.03p 1.00p 1.03p 3478305
01/09/2021 1.03p 1.05p 1.02p 1.03p 2819260
31/08/2021 0.98p 1.05p 0.95p 1.03p 10036799
30/08/2021 0.98p 1.00p 0.98p 0.98p 1948130
27/08/2021 0.98p 1.00p 0.98p 0.98p 1948130
26/08/2021 1.00p 1.00p 0.95p 0.98p 5440593
25/08/2021 1.03p 1.06p 0.95p 1.00p 6541894
24/08/2021 1.03p 1.10p 1.00p 1.03p 13082547
23/08/2021 1.00p 1.07p 0.98p 1.03p 5919709
20/08/2021 1.03p 1.05p 0.95p 1.00p 1906670
19/08/2021 0.98p 1.05p 0.95p 1.03p 3275181
18/08/2021 0.98p 1.03p 0.95p 0.98p 3360914
17/08/2021 1.05p 1.10p 0.95p 0.98p 17862812
16/08/2021 1.08p 1.10p 1.00p 1.03p 5177279
13/08/2021 1.18p 1.20p 1.01p 1.08p 13079196
12/08/2021 1.13p 1.20p 1.10p 1.18p 20423244
11/08/2021 1.13p 1.19p 1.12p 1.16p 6337587
10/08/2021 1.08p 1.18p 1.05p 1.13p 17520640
09/08/2021 1.08p 1.10p 1.05p 1.10p 6635136
06/08/2021 1.05p 1.10p 1.00p 1.08p 7203699
05/08/2021 0.98p 1.10p 0.95p 1.05p 17086508
04/08/2021 0.98p 0.98p 0.95p 0.98p 2706196
03/08/2021 1.00p 1.00p 0.95p 0.98p 7487103
02/08/2021 1.00p 1.05p 0.96p 1.00p 7960143
30/07/2021 0.93p 1.05p 0.90p 1.03p 31480604
29/07/2021 0.88p 0.95p 0.85p 0.93p 14133602
28/07/2021 0.85p 0.90p 0.85p 0.88p 13547806
27/07/2021 0.85p 0.90p 0.80p 0.85p 13567960
26/07/2021 0.83p 0.94p 0.83p 0.89p 87914376
23/07/2021 1.13p 1.15p 1.03p 1.03p 9980012
22/07/2021 1.13p 1.15p 1.10p 1.13p 6346483
21/07/2021 1.03p 1.15p 1.00p 1.13p 11991955
20/07/2021 1.00p 1.05p 0.99p 1.03p 3967873
19/07/2021 1.00p 1.03p 0.98p 1.00p 5950264
16/07/2021 0.98p 1.05p 0.95p 1.00p 4500124
15/07/2021 1.10p 1.14p 0.93p 0.98p 12500164
14/07/2021 1.08p 1.15p 1.05p 1.05p 2057472
13/07/2021 1.10p 1.11p 1.02p 1.08p 7316656
12/07/2021 1.05p 1.15p 1.03p 1.10p 10995470
09/07/2021 1.08p 1.10p 1.00p 1.05p 13582472
08/07/2021 1.13p 1.15p 1.05p 1.08p 3996407
07/07/2021 1.08p 1.15p 1.05p 1.15p 13925263
06/07/2021 1.15p 1.19p 1.05p 1.15p 18990320
05/07/2021 0.98p 1.25p 0.95p 1.18p 83057384
02/07/2021 0.93p 1.00p 0.90p 0.98p 12818620
01/07/2021 0.95p 0.96p 0.90p 0.93p 6515302
30/06/2021 0.88p 1.00p 0.86p 0.95p 20453340
29/06/2021 0.83p 0.90p 0.80p 0.88p 7867037
28/06/2021 0.81p 0.85p 0.81p 0.83p 4279896
25/06/2021 0.83p 0.85p 0.76p 0.78p 9591806
24/06/2021 0.83p 0.85p 0.80p 0.83p 2624109
23/06/2021 0.81p 0.82p 0.80p 0.81p 3001892
22/06/2021 0.83p 0.85p 0.76p 0.81p 9866227
21/06/2021 0.83p 0.83p 0.80p 0.83p 3363878
18/06/2021 0.83p 0.84p 0.80p 0.83p 3121964
17/06/2021 0.83p 0.84p 0.81p 0.83p 4346136
16/06/2021 0.83p 0.85p 0.81p 0.83p 304458
15/06/2021 0.83p 0.85p 0.80p 0.83p 9859970
14/06/2021 0.85p 0.88p 0.80p 0.83p 11260589
11/06/2021 0.88p 0.90p 0.80p 0.85p 20952508
10/06/2021 0.82p 0.95p 0.82p 0.88p 21523204
09/06/2021 0.83p 0.85p 0.80p 0.81p 16265850
08/06/2021 0.88p 0.90p 0.82p 0.83p 4008419
07/06/2021 0.88p 0.89p 0.82p 0.88p 2111120
04/06/2021 0.88p 0.90p 0.85p 0.88p 1348674
03/06/2021 0.93p 0.95p 0.85p 0.88p 7482228
02/06/2021 0.93p 0.94p 0.90p 0.93p 3472723
01/06/2021 0.88p 0.93p 0.87p 0.93p 4286414
31/05/2021 0.88p 0.90p 0.86p 0.88p 1788187
28/05/2021 0.88p 0.90p 0.86p 0.88p 1788187
27/05/2021 0.88p 0.90p 0.86p 0.88p 5012597
26/05/2021 0.88p 0.90p 0.80p 0.88p 15282700
25/05/2021 0.88p 0.91p 0.83p 0.88p 8060749
24/05/2021 0.93p 0.95p 0.85p 0.88p 6684564
21/05/2021 0.93p 0.94p 0.87p 0.93p 5825874
20/05/2021 0.95p 0.95p 0.87p 0.93p 6591154
19/05/2021 1.08p 1.10p 0.92p 0.95p 21229540
18/05/2021 0.95p 1.05p 0.93p 1.00p 26535184
17/05/2021 0.95p 1.05p 0.90p 0.95p 19952088
14/05/2021 0.83p 1.00p 0.80p 0.95p 43825616
13/05/2021 0.83p 0.83p 0.80p 0.83p 19244094
12/05/2021 0.80p 0.90p 0.79p 0.83p 15587019
11/05/2021 0.78p 0.85p 0.75p 0.80p 23369756
10/05/2021 0.78p 0.80p 0.75p 0.78p 13690100
07/05/2021 0.78p 0.79p 0.70p 0.78p 45165420
06/05/2021 0.73p 0.80p 0.70p 0.78p 41942040
05/05/2021 0.88p 0.89p 0.85p 0.88p 635864
04/05/2021 0.83p 0.90p 0.80p 0.88p 4771272
03/05/2021 0.83p 0.85p 0.82p 0.83p 1739905
30/04/2021 0.83p 0.85p 0.82p 0.83p 1739905
29/04/2021 0.88p 0.90p 0.80p 0.83p 1502076
28/04/2021 0.88p 0.88p 0.85p 0.88p 1106535
27/04/2021 0.88p 0.95p 0.85p 0.88p 652916
26/04/2021 0.88p 0.89p 0.85p 0.88p 4337100
23/04/2021 0.93p 0.95p 0.85p 0.88p 4058875
22/04/2021 0.88p 0.90p 0.88p 0.88p 806012
21/04/2021 0.88p 0.90p 0.85p 0.88p 1122688
20/04/2021 0.90p 0.95p 0.85p 0.88p 6788227
19/04/2021 0.88p 0.92p 0.85p 0.90p 4406281
16/04/2021 0.88p 0.90p 0.85p 0.88p 2396032
15/04/2021 0.90p 0.97p 0.87p 0.90p 7370300

*Close Price adjusted for both dividends and splits