Rockfire Resources (ROCK) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
20/11/2019 0.36p 0.44p 0.35p 0.40p 39889088
19/11/2019 0.36p 0.36p 0.34p 0.36p 3416814
18/11/2019 0.36p 0.36p 0.34p 0.36p 1590815
15/11/2019 0.36p 0.36p 0.36p 0.36p 569370
14/11/2019 0.32p 0.37p 0.32p 0.36p 6744184
13/11/2019 0.32p 0.32p 0.31p 0.32p 426628
12/11/2019 0.36p 0.36p 0.33p 0.33p 2167719
11/11/2019 0.36p 0.36p 0.34p 0.36p 326447
08/11/2019 0.31p 0.38p 0.30p 0.36p 15397370
07/11/2019 0.31p 0.32p 0.30p 0.31p 87286
06/11/2019 0.33p 0.33p 0.30p 0.31p 3030545
05/11/2019 0.33p 0.33p 0.32p 0.33p 500000
04/11/2019 0.33p 0.33p 0.33p 0.33p 0
01/11/2019 0.33p 0.35p 0.32p 0.33p 3492465
31/10/2019 0.33p 0.35p 0.31p 0.33p 4505492
30/10/2019 0.36p 0.36p 0.30p 0.33p 6505467
29/10/2019 0.36p 0.36p 0.32p 0.36p 569485
28/10/2019 0.33p 0.39p 0.30p 0.36p 20138944
25/10/2019 0.32p 0.32p 0.26p 0.32p 3700635
24/10/2019 0.32p 0.32p 0.28p 0.32p 2139537
23/10/2019 0.32p 0.33p 0.28p 0.32p 1361385
22/10/2019 0.32p 0.33p 0.32p 0.32p 14741
21/10/2019 0.33p 0.33p 0.27p 0.32p 1100002
18/10/2019 0.33p 0.33p 0.30p 0.33p 1824159
17/10/2019 0.31p 0.35p 0.30p 0.33p 7303691
16/10/2019 0.29p 0.32p 0.26p 0.31p 7331467
15/10/2019 0.28p 0.35p 0.26p 0.29p 13825077
14/10/2019 0.31p 0.32p 0.25p 0.28p 3455358
11/10/2019 0.27p 0.33p 0.25p 0.31p 14331106
10/10/2019 0.28p 0.28p 0.26p 0.27p 1006007
09/10/2019 0.30p 0.31p 0.25p 0.28p 4783978
08/10/2019 0.30p 0.30p 0.27p 0.30p 10912039
07/10/2019 0.31p 0.32p 0.28p 0.30p 950500
04/10/2019 0.31p 0.31p 0.31p 0.31p 1931677
03/10/2019 0.31p 0.31p 0.31p 0.31p 0
02/10/2019 0.31p 0.31p 0.30p 0.31p 153837
01/10/2019 0.31p 0.31p 0.30p 0.31p 1011087
30/09/2019 0.31p 0.31p 0.31p 0.31p 0
27/09/2019 0.33p 0.33p 0.30p 0.31p 390114
26/09/2019 0.33p 0.33p 0.30p 0.33p 7500
25/09/2019 0.33p 0.33p 0.30p 0.33p 915314
24/09/2019 0.38p 0.38p 0.30p 0.33p 6344324
23/09/2019 0.38p 0.38p 0.36p 0.38p 85789
20/09/2019 0.38p 0.38p 0.37p 0.38p 433788
19/09/2019 0.38p 0.40p 0.34p 0.38p 3182332
18/09/2019 0.43p 0.43p 0.37p 0.38p 2093186
17/09/2019 0.48p 0.48p 0.40p 0.43p 1528298
16/09/2019 0.48p 0.48p 0.48p 0.48p 200000
13/09/2019 0.48p 0.48p 0.48p 0.48p 0
12/09/2019 0.48p 0.48p 0.42p 0.48p 176932
11/09/2019 0.48p 0.48p 0.43p 0.48p 1795773
10/09/2019 0.48p 0.50p 0.47p 0.48p 705432
09/09/2019 0.50p 0.50p 0.47p 0.48p 1230420
06/09/2019 0.50p 0.52p 0.46p 0.50p 358876
05/09/2019 0.50p 0.54p 0.47p 0.50p 105407
04/09/2019 0.53p 0.53p 0.47p 0.50p 615000
03/09/2019 0.53p 0.55p 0.53p 0.53p 363479
02/09/2019 0.55p 0.55p 0.51p 0.53p 2984318
30/08/2019 0.53p 0.59p 0.53p 0.55p 775782
29/08/2019 0.58p 0.58p 0.50p 0.53p 4287752
28/08/2019 0.58p 0.58p 0.55p 0.58p 1455455
27/08/2019 0.60p 0.64p 0.57p 0.58p 684350
23/08/2019 0.60p 0.60p 0.57p 0.60p 304195
22/08/2019 0.58p 0.69p 0.56p 0.60p 833215
21/08/2019 0.58p 0.60p 0.56p 0.58p 210000
20/08/2019 0.58p 0.60p 0.56p 0.58p 1043985
19/08/2019 0.58p 0.60p 0.58p 0.58p 315000
16/08/2019 0.58p 0.58p 0.58p 0.58p 0
15/08/2019 0.58p 0.58p 0.57p 0.58p 300000
14/08/2019 0.58p 0.60p 0.55p 0.58p 95658
13/08/2019 0.58p 0.58p 0.57p 0.58p 155340
12/08/2019 0.58p 0.60p 0.56p 0.58p 499718
09/08/2019 0.58p 0.60p 0.57p 0.58p 1000000
08/08/2019 0.60p 0.60p 0.56p 0.58p 1782721
07/08/2019 0.60p 0.64p 0.57p 0.60p 115395
06/08/2019 0.58p 0.65p 0.57p 0.60p 344574
05/08/2019 0.60p 0.60p 0.55p 0.58p 3194711
02/08/2019 0.63p 0.65p 0.59p 0.60p 215467
01/08/2019 0.63p 0.65p 0.60p 0.63p 3266593
31/07/2019 0.65p 0.70p 0.63p 0.63p 1691114
30/07/2019 0.63p 0.70p 0.63p 0.65p 138935
29/07/2019 0.63p 0.65p 0.62p 0.63p 315386
26/07/2019 0.65p 0.65p 0.62p 0.63p 2337251
25/07/2019 0.65p 0.70p 0.65p 0.65p 25000
24/07/2019 0.65p 0.65p 0.65p 0.65p 0
23/07/2019 0.68p 0.68p 0.65p 0.65p 523682
22/07/2019 0.63p 0.69p 0.63p 0.68p 2830797
19/07/2019 0.63p 0.65p 0.63p 0.63p 321117
18/07/2019 0.65p 0.65p 0.60p 0.63p 2477137
17/07/2019 0.68p 0.68p 0.62p 0.65p 508516
16/07/2019 0.68p 0.68p 0.65p 0.68p 191287
15/07/2019 0.68p 0.68p 0.65p 0.68p 450265
12/07/2019 0.65p 0.68p 0.64p 0.68p 1279866
11/07/2019 0.65p 0.68p 0.65p 0.65p 111793
10/07/2019 0.65p 0.68p 0.64p 0.65p 687374
09/07/2019 0.65p 0.69p 0.61p 0.65p 1579678
08/07/2019 0.65p 0.70p 0.62p 0.65p 2826457
05/07/2019 0.70p 0.73p 0.62p 0.65p 5995694
04/07/2019 0.65p 0.88p 0.65p 0.70p 21862072
03/07/2019 0.68p 0.70p 0.65p 0.65p 875000
02/07/2019 0.70p 0.75p 0.66p 0.68p 2693005
01/07/2019 0.70p 0.80p 0.70p 0.70p 1100000
28/06/2019 0.70p 0.75p 0.67p 0.70p 292114
27/06/2019 0.73p 0.77p 0.65p 0.70p 1912784
26/06/2019 0.63p 0.77p 0.63p 0.73p 4211028
25/06/2019 0.63p 0.65p 0.63p 0.63p 350000
24/06/2019 0.63p 0.65p 0.62p 0.63p 1847261
21/06/2019 0.63p 0.65p 0.62p 0.63p 2542252
20/06/2019 0.63p 0.65p 0.60p 0.63p 1335898
19/06/2019 0.63p 0.64p 0.61p 0.63p 34624
18/06/2019 0.63p 0.64p 0.60p 0.63p 720624
17/06/2019 0.63p 0.64p 0.62p 0.63p 1100000
14/06/2019 0.63p 0.63p 0.63p 0.63p 0
13/06/2019 0.63p 0.63p 0.63p 0.63p 0
12/06/2019 0.63p 0.63p 0.60p 0.63p 328000
11/06/2019 0.63p 0.65p 0.58p 0.63p 3825665
10/06/2019 0.63p 0.87p 0.61p 0.63p 9809568
07/06/2019 0.63p 0.65p 0.60p 0.63p 1689750
06/06/2019 0.66p 0.70p 0.62p 0.63p 1137213
05/06/2019 0.64p 0.70p 0.64p 0.66p 223000
04/06/2019 0.65p 0.70p 0.62p 0.64p 3495680
03/06/2019 0.65p 0.65p 0.63p 0.65p 116588
31/05/2019 0.68p 0.70p 0.63p 0.65p 2500000
30/05/2019 0.68p 0.70p 0.60p 0.68p 5961077
29/05/2019 0.68p 0.69p 0.65p 0.68p 539666
28/05/2019 0.70p 0.75p 0.65p 0.68p 1355157
24/05/2019 0.73p 0.74p 0.68p 0.70p 1829419
23/05/2019 0.75p 0.75p 0.71p 0.73p 55000
22/05/2019 0.75p 0.79p 0.70p 0.73p 800000
21/05/2019 0.75p 0.75p 0.73p 0.75p 72147
20/05/2019 0.78p 0.78p 0.70p 0.75p 688956
17/05/2019 0.75p 0.80p 0.73p 0.75p 2080574
16/05/2019 0.75p 0.75p 0.73p 0.75p 282144
15/05/2019 0.75p 0.80p 0.72p 0.75p 555812
14/05/2019 0.70p 0.75p 0.70p 0.75p 935000
13/05/2019 0.68p 0.70p 0.67p 0.70p 668044
10/05/2019 0.70p 0.73p 0.66p 0.68p 1628979
09/05/2019 0.70p 0.73p 0.70p 0.70p 460600
08/05/2019 0.68p 0.71p 0.65p 0.70p 1826466
07/05/2019 0.75p 0.90p 0.68p 0.68p 15037112
03/05/2019 0.73p 0.73p 0.65p 0.68p 3210234
02/05/2019 0.73p 0.74p 0.70p 0.73p 545781
01/05/2019 0.73p 0.73p 0.73p 0.73p 0
30/04/2019 0.73p 0.73p 0.71p 0.73p 332866
29/04/2019 0.75p 0.80p 0.73p 0.73p 279908
26/04/2019 0.78p 0.78p 0.75p 0.75p 815530
25/04/2019 0.70p 0.85p 0.66p 0.78p 4803439
24/04/2019 0.68p 0.70p 0.65p 0.70p 899288
23/04/2019 0.70p 0.70p 0.66p 0.68p 1319516
18/04/2019 0.75p 0.75p 0.65p 0.70p 3017659
17/04/2019 0.73p 0.74p 0.66p 0.70p 2733641
16/04/2019 0.73p 0.74p 0.70p 0.73p 549393
15/04/2019 0.73p 0.74p 0.71p 0.73p 673351
12/04/2019 0.73p 0.75p 0.73p 0.73p 245234
11/04/2019 0.75p 0.76p 0.70p 0.73p 1175588
10/04/2019 0.75p 0.80p 0.75p 0.75p 2200
09/04/2019 0.75p 0.77p 0.72p 0.75p 2344771
08/04/2019 0.73p 0.80p 0.70p 0.75p 1909644
05/04/2019 0.73p 0.73p 0.70p 0.73p 325000
04/04/2019 0.73p 0.75p 0.70p 0.73p 868969
03/04/2019 0.73p 0.78p 0.70p 0.73p 1624880
02/04/2019 0.75p 0.75p 0.72p 0.73p 1085482
01/04/2019 0.78p 0.79p 0.72p 0.75p 890061
29/03/2019 0.78p 0.78p 0.76p 0.78p 46259
28/03/2019 0.80p 0.82p 0.76p 0.78p 1298890
27/03/2019 0.78p 0.88p 0.76p 0.80p 3529468
26/03/2019 0.85p 0.85p 0.75p 0.78p 3468070
25/03/2019 0.85p 0.90p 0.78p 0.85p 4757876
22/03/2019 0.73p 1.15p 0.73p 0.85p 47941096
21/03/2019 0.78p 0.78p 0.71p 0.73p 1376103
20/03/2019 0.78p 0.78p 0.78p 0.78p 11252
19/03/2019 0.83p 0.83p 0.71p 0.78p 493617
18/03/2019 0.83p 0.86p 0.83p 0.83p 73227
15/03/2019 0.73p 0.85p 0.73p 0.83p 1018004
14/03/2019 0.78p 0.80p 0.72p 0.73p 2654914
13/03/2019 0.78p 0.84p 0.75p 0.78p 3643815
12/03/2019 0.80p 0.82p 0.75p 0.78p 1137633
11/03/2019 0.83p 0.85p 0.80p 0.85p 1000219
08/03/2019 0.83p 0.85p 0.80p 0.83p 2712582
07/03/2019 0.83p 0.85p 0.83p 0.83p 250000
06/03/2019 0.88p 0.88p 0.80p 0.83p 845103
05/03/2019 0.88p 0.89p 0.85p 0.88p 562031
04/03/2019 0.83p 0.90p 0.83p 0.88p 2496828
01/03/2019 0.85p 0.90p 0.81p 0.83p 3068026
28/02/2019 0.85p 0.90p 0.83p 0.85p 1692961
27/02/2019 0.83p 0.90p 0.81p 0.85p 2042895
26/02/2019 0.88p 0.88p 0.80p 0.83p 3098545
25/02/2019 0.83p 0.95p 0.83p 0.88p 5413183
22/02/2019 0.85p 0.85p 0.82p 0.83p 639553
21/02/2019 0.85p 0.89p 0.85p 0.85p 333333
20/02/2019 0.85p 0.89p 0.83p 0.85p 301781
19/02/2019 0.88p 0.90p 0.82p 0.85p 2230562
18/02/2019 0.88p 0.89p 0.85p 0.88p 1107347
15/02/2019 0.88p 0.89p 0.88p 0.88p 50561
14/02/2019 0.88p 0.88p 0.85p 0.88p 84512
13/02/2019 0.88p 0.89p 0.85p 0.88p 571242
12/02/2019 0.88p 0.90p 0.88p 0.88p 600000
11/02/2019 0.83p 0.90p 0.83p 0.88p 1323891
08/02/2019 0.88p 0.90p 0.83p 0.83p 261775
07/02/2019 0.88p 0.90p 0.85p 0.88p 837676

*Close Price adjusted for both dividends and splits