Red Rock Resources (RRR) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Red Rock Resources

Date Open High Low Close* Volume
05/09/2014 5.63p 5.75p 5.50p 5.63p 373695
04/09/2014 5.63p 5.70p 5.50p 5.63p 146116
03/09/2014 5.50p 5.75p 5.48p 5.63p 588141
02/09/2014 5.38p 5.60p 5.30p 5.50p 870976
01/09/2014 5.75p 5.80p 5.28p 5.50p 3107358
29/08/2014 6.25p 6.25p 5.75p 5.75p 1061821
28/08/2014 5.50p 6.50p 5.50p 6.13p 1259842
27/08/2014 5.50p 5.70p 5.26p 5.50p 363194
26/08/2014 5.63p 5.85p 5.28p 5.50p 602600
22/08/2014 5.88p 5.88p 5.38p 5.63p 367003
21/08/2014 6.00p 6.00p 5.75p 5.88p 303764
20/08/2014 5.75p 6.00p 5.65p 5.88p 1025706
19/08/2014 6.00p 6.00p 5.53p 5.63p 807482
18/08/2014 5.88p 6.25p 5.50p 6.00p 779348
15/08/2014 6.00p 6.25p 5.75p 5.88p 413958
14/08/2014 6.25p 6.35p 5.78p 6.00p 153330
13/08/2014 6.25p 6.35p 5.80p 6.25p 92083
12/08/2014 6.25p 6.25p 5.80p 6.25p 78229
11/08/2014 6.50p 6.50p 6.08p 6.25p 129151
08/08/2014 6.75p 6.85p 6.35p 6.50p 146535
07/08/2014 6.38p 7.27p 6.33p 6.75p 782956
06/08/2014 6.00p 6.31p 5.83p 6.25p 389135
05/08/2014 6.13p 6.13p 5.75p 6.00p 582457
04/08/2014 6.50p 6.50p 5.76p 6.13p 313778
01/08/2014 6.75p 7.20p 6.00p 6.50p 449380
31/07/2014 6.38p 7.50p 6.08p 6.75p 540435
30/07/2014 6.25p 7.07p 6.05p 6.50p 466749
29/07/2014 6.38p 6.42p 6.03p 6.25p 316011
28/07/2014 6.50p 6.75p 6.28p 6.38p 220080
25/07/2014 6.50p 6.66p 6.31p 6.50p 158396
24/07/2014 6.50p 6.65p 6.25p 6.50p 200227
23/07/2014 6.50p 6.65p 6.25p 6.50p 123152
22/07/2014 6.38p 6.75p 5.90p 6.50p 411262
21/07/2014 7.25p 7.25p 6.00p 6.38p 1033018
18/07/2014 7.25p 7.40p 6.25p 7.00p 639058
17/07/2014 7.00p 7.25p 6.25p 7.25p 93704
16/07/2014 6.88p 7.85p 6.26p 7.00p 935717
15/07/2014 6.38p 7.43p 6.26p 6.88p 1719219
14/07/2014 6.50p 6.55p 6.25p 6.38p 651999
11/07/2014 6.50p 6.62p 6.28p 6.50p 375477
10/07/2014 6.50p 6.70p 6.26p 6.50p 328198
09/07/2014 6.50p 6.72p 6.30p 6.50p 102733
08/07/2014 6.38p 6.85p 6.38p 6.50p 317121
07/07/2014 6.50p 6.75p 6.03p 6.38p 475097
04/07/2014 6.75p 6.75p 6.25p 6.50p 398751
03/07/2014 6.75p 7.00p 6.50p 6.63p 165368
02/07/2014 6.88p 7.10p 6.50p 6.75p 709318
01/07/2014 7.00p 7.35p 6.50p 6.88p 61533
30/06/2014 7.25p 7.30p 6.52p 6.88p 140411
27/06/2014 7.63p 7.65p 6.88p 7.25p 262222
26/06/2014 7.50p 7.93p 7.23p 7.63p 584498
25/06/2014 7.50p 7.75p 7.03p 7.50p 154090
24/06/2014 7.38p 7.75p 6.85p 7.50p 349524
23/06/2014 7.75p 7.88p 6.83p 7.38p 322963
20/06/2014 7.38p 7.88p 6.80p 7.75p 277168
19/06/2014 7.00p 7.88p 6.75p 7.38p 342081
18/06/2014 7.00p 7.50p 6.85p 7.00p 307804
17/06/2014 6.88p 7.48p 6.80p 7.00p 277957
16/06/2014 7.50p 7.73p 6.40p 6.88p 301768
13/06/2014 8.50p 8.67p 7.01p 7.50p 616109
12/06/2014 9.00p 9.50p 8.32p 8.50p 588729
11/06/2014 8.88p 9.50p 8.00p 9.00p 2168390
10/06/2014 7.50p 10.88p 7.28p 8.88p 3728419
09/06/2014 7.13p 8.24p 6.75p 7.50p 3385704
06/06/2014 6.13p 7.79p 5.75p 7.50p 2357806
05/06/2014 5.88p 6.10p 5.50p 5.75p 430995
04/06/2014 5.63p 5.88p 5.50p 5.88p 276235
03/06/2014 5.88p 5.97p 5.50p 5.63p 452581
02/06/2014 6.38p 6.47p 5.75p 5.88p 601587
30/05/2014 5.75p 6.88p 5.53p 6.38p 1616878
29/05/2014 6.00p 6.48p 5.46p 5.75p 959172
28/05/2014 6.13p 6.13p 5.80p 6.00p 322826
27/05/2014 6.25p 6.50p 6.00p 6.13p 149851
23/05/2014 6.00p 6.50p 5.28p 6.25p 1073197
22/05/2014 6.13p 6.35p 5.81p 6.00p 378430
21/05/2014 6.38p 6.38p 6.13p 6.13p 69755
20/05/2014 6.63p 6.63p 6.25p 6.38p 132859
19/05/2014 6.75p 6.75p 6.25p 6.63p 104899
16/05/2014 6.75p 6.75p 6.50p 6.75p 50464
15/05/2014 6.88p 6.88p 6.51p 6.75p 303344
14/05/2014 7.00p 7.07p 6.63p 6.88p 375454
13/05/2014 7.00p 7.81p 6.63p 6.88p 1665246
12/05/2014 7.00p 7.35p 6.50p 6.63p 421503
09/05/2014 6.88p 7.21p 6.65p 6.88p 219140
08/05/2014 7.13p 7.35p 6.76p 6.88p 741195
07/05/2014 7.38p 7.49p 6.50p 7.13p 608130
06/05/2014 7.88p 7.88p 7.00p 7.38p 267024
02/05/2014 8.25p 8.25p 7.50p 7.75p 580521
01/05/2014 8.13p 8.43p 7.79p 8.25p 308156
30/04/2014 8.00p 8.50p 8.00p 8.13p 562759
29/04/2014 8.63p 8.95p 7.50p 8.00p 557242
28/04/2014 8.88p 9.20p 8.53p 8.63p 451945
25/04/2014 8.25p 9.24p 8.25p 8.88p 531665
24/04/2014 8.13p 8.50p 8.13p 8.25p 204498
23/04/2014 8.50p 8.55p 7.76p 8.38p 841905
22/04/2014 8.50p 8.60p 8.25p 8.50p 104708
17/04/2014 8.50p 8.61p 8.30p 8.50p 156922
16/04/2014 8.88p 8.88p 8.25p 8.50p 96866
15/04/2014 8.88p 9.10p 8.66p 8.88p 159962
14/04/2014 9.13p 9.25p 8.50p 8.88p 656161
11/04/2014 9.25p 9.30p 9.00p 9.13p 95757
10/04/2014 9.00p 10.00p 8.75p 9.25p 261129
09/04/2014 8.88p 9.50p 8.80p 9.00p 214431
08/04/2014 8.75p 9.36p 8.50p 8.88p 260153
07/04/2014 9.75p 9.75p 8.50p 8.75p 747112
04/04/2014 8.38p 9.63p 8.26p 9.38p 1260232
03/04/2014 8.75p 8.75p 7.91p 8.38p 691552
02/04/2014 9.00p 9.12p 8.52p 8.75p 542201
01/04/2014 9.38p 9.58p 8.75p 9.00p 312444
31/03/2014 10.38p 10.38p 8.80p 9.38p 203857
28/03/2014 10.63p 10.88p 10.00p 10.25p 385908
27/03/2014 10.38p 10.93p 10.28p 10.63p 179121
26/03/2014 10.50p 15.34p 10.00p 10.38p 259665
25/03/2014 10.25p 10.63p 10.25p 10.63p 228682
24/03/2014 10.13p 10.99p 10.00p 10.25p 216583
21/03/2014 9.88p 10.38p 9.75p 10.13p 123962
20/03/2014 9.63p 10.10p 9.50p 9.88p 108052
19/03/2014 9.25p 11.00p 9.17p 9.63p 396076
18/03/2014 10.00p 10.10p 8.00p 9.13p 297503
17/03/2014 9.88p 10.35p 9.57p 10.00p 229137
14/03/2014 9.88p 10.25p 9.50p 9.88p 194487
13/03/2014 9.88p 10.23p 9.38p 9.88p 62626
12/03/2014 9.25p 10.47p 8.76p 10.00p 304135
11/03/2014 10.25p 10.50p 8.95p 9.25p 223669
10/03/2014 10.50p 10.75p 10.15p 10.25p 309009
07/03/2014 10.13p 11.00p 9.76p 10.50p 225295
06/03/2014 10.63p 10.70p 9.00p 10.13p 137112
05/03/2014 9.63p 10.50p 9.00p 9.00p 347880
04/03/2014 9.88p 9.88p 9.38p 9.63p 94689
03/03/2014 10.00p 10.06p 9.25p 9.88p 696090
28/02/2014 10.25p 10.25p 8.85p 9.75p 336847
27/02/2014 10.25p 10.25p 10.00p 10.25p 214818
26/02/2014 9.63p 11.85p 9.33p 10.25p 567118
25/02/2014 9.63p 9.83p 9.25p 9.63p 417891
24/02/2014 9.63p 9.75p 9.25p 9.63p 277274
21/02/2014 9.63p 9.78p 9.25p 9.63p 373471
20/02/2014 10.00p 10.35p 9.25p 9.50p 272016
19/02/2014 9.50p 10.25p 9.30p 10.00p 195150
18/02/2014 10.13p 10.13p 9.28p 9.50p 313211
17/02/2014 10.13p 10.45p 9.80p 10.13p 82802
14/02/2014 10.25p 10.50p 9.75p 9.88p 450478
13/02/2014 9.75p 10.45p 9.70p 10.25p 185299
12/02/2014 10.63p 10.70p 9.50p 9.75p 230529
11/02/2014 10.13p 11.13p 9.50p 10.63p 773150
10/02/2014 10.50p 10.50p 10.00p 10.13p 138822
07/02/2014 10.13p 11.10p 9.75p 10.63p 294136
06/02/2014 10.38p 10.38p 9.13p 10.13p 383351
05/02/2014 10.25p 10.25p 10.00p 10.13p 331838
04/02/2014 10.75p 10.75p 10.00p 10.25p 904156
03/02/2014 11.00p 11.00p 10.50p 10.75p 108839
31/01/2014 10.88p 10.99p 10.74p 10.75p 193469
30/01/2014 11.38p 11.45p 10.75p 10.88p 81374
29/01/2014 11.75p 11.75p 10.75p 11.38p 453552
28/01/2014 11.75p 11.93p 11.50p 11.75p 179430
27/01/2014 11.88p 12.20p 11.53p 11.75p 63425
24/01/2014 11.50p 12.25p 11.50p 11.88p 173918
23/01/2014 11.88p 12.25p 11.50p 11.50p 948444
22/01/2014 12.13p 12.13p 11.75p 11.88p 167848
21/01/2014 13.12p 13.12p 11.78p 12.13p 1104620
20/01/2014 14.38p 14.68p 13.75p 14.25p 103327
17/01/2014 14.13p 15.49p 13.15p 13.88p 569568
16/01/2014 14.00p 14.25p 13.80p 14.13p 147561
15/01/2014 13.38p 15.25p 13.38p 14.00p 509736
14/01/2014 13.50p 14.00p 13.04p 13.38p 165549
13/01/2014 13.38p 13.74p 13.07p 13.50p 167097
10/01/2014 14.00p 14.00p 12.54p 13.38p 575521
09/01/2014 14.00p 14.05p 13.75p 14.00p 120689
08/01/2014 14.00p 14.08p 13.75p 14.00p 58052
07/01/2014 15.13p 15.13p 13.75p 14.00p 122826
06/01/2014 15.13p 15.45p 14.50p 15.13p 176190
03/01/2014 14.62p 15.60p 14.50p 15.13p 156010
02/01/2014 15.13p 15.37p 14.50p 15.00p 91972
31/12/2013 15.37p 15.60p 14.62p 15.13p 22925
30/12/2013 15.63p 15.63p 15.00p 15.37p 48391
27/12/2013 15.63p 15.63p 15.00p 15.63p 17451
24/12/2013 15.63p 15.98p 15.05p 15.63p 9996
23/12/2013 15.63p 15.70p 14.78p 15.63p 92833
20/12/2013 15.63p 15.75p 15.00p 15.63p 67988
19/12/2013 15.25p 15.63p 15.25p 15.63p 95907
18/12/2013 15.63p 15.63p 15.00p 15.25p 160448
17/12/2013 15.75p 15.93p 15.13p 15.63p 105346
16/12/2013 17.38p 17.38p 15.13p 15.75p 306618
13/12/2013 16.50p 19.25p 15.65p 15.75p 252125
12/12/2013 16.37p 16.47p 15.65p 15.88p 68118
11/12/2013 15.25p 18.00p 15.00p 16.37p 431570
10/12/2013 15.75p 15.75p 15.00p 15.25p 61580
09/12/2013 16.13p 16.18p 15.03p 15.75p 57261
06/12/2013 15.88p 16.50p 15.40p 16.13p 128635
05/12/2013 15.88p 15.98p 15.38p 15.88p 33181
04/12/2013 16.13p 16.47p 15.38p 15.88p 20487
03/12/2013 16.75p 16.75p 14.75p 16.13p 231725
02/12/2013 18.12p 18.12p 16.26p 16.75p 107237
29/11/2013 17.50p 18.73p 17.03p 18.12p 347566
28/11/2013 20.38p 20.38p 17.10p 17.50p 825298
27/11/2013 20.63p 21.98p 18.25p 20.38p 627456
26/11/2013 19.13p 22.36p 19.13p 20.63p 895811
25/11/2013 14.62p 20.75p 14.10p 19.13p 1014573
22/11/2013 14.50p 14.88p 14.10p 14.38p 106016
21/11/2013 13.38p 15.95p 13.31p 14.50p 759443
20/11/2013 14.13p 14.13p 13.00p 13.38p 423899

*Close Price adjusted for both dividends and splits