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
07/07/2011 193.75p 212.75p 187.60p 202.50p 163673
06/07/2011 204.50p 218.75p 190.50p 194.00p 253117
05/07/2011 166.00p 206.50p 161.67p 200.00p 525008
04/07/2011 162.50p 174.40p 157.50p 166.00p 155884
01/07/2011 162.50p 174.00p 157.00p 163.13p 358494
30/06/2011 157.50p 161.75p 152.75p 161.75p 200103
29/06/2011 145.25p 160.00p 130.27p 157.50p 214279
28/06/2011 152.50p 156.25p 145.47p 153.75p 106127
27/06/2011 155.75p 162.50p 143.75p 146.75p 200777
24/06/2011 150.00p 162.50p 150.00p 159.50p 176466
23/06/2011 166.25p 180.00p 150.52p 152.75p 405411
22/06/2011 172.50p 186.00p 166.06p 171.25p 124223
21/06/2011 178.75p 182.50p 170.25p 172.50p 101225
20/06/2011 180.00p 188.25p 167.75p 169.50p 75961
17/06/2011 197.00p 197.25p 175.00p 176.75p 92054
16/06/2011 175.00p 200.00p 167.50p 188.50p 170324
15/06/2011 185.00p 193.75p 180.00p 186.00p 104672
14/06/2011 191.25p 207.50p 182.75p 190.00p 69120
13/06/2011 191.00p 200.00p 184.75p 186.00p 76410
10/06/2011 191.25p 203.25p 185.98p 191.00p 82748
09/06/2011 194.00p 203.49p 182.75p 188.25p 197966
08/06/2011 202.50p 211.25p 193.75p 201.00p 104270
07/06/2011 205.00p 212.25p 196.25p 203.25p 97361
06/06/2011 225.00p 225.00p 205.00p 210.00p 138452
03/06/2011 212.50p 219.25p 205.00p 210.75p 91087
02/06/2011 216.25p 230.00p 200.00p 201.75p 241087
01/06/2011 200.00p 231.25p 200.00p 230.00p 305802
31/05/2011 187.50p 205.94p 183.75p 200.00p 187779
27/05/2011 187.50p 187.50p 172.50p 184.75p 92573
26/05/2011 178.50p 187.50p 166.25p 185.00p 119407
25/05/2011 175.00p 178.75p 162.74p 166.25p 145537
24/05/2011 177.75p 197.50p 165.62p 168.75p 197212
23/05/2011 187.50p 200.00p 175.82p 178.75p 137230
20/05/2011 187.50p 204.13p 180.00p 190.00p 104998
19/05/2011 183.75p 193.88p 177.75p 188.75p 111528
18/05/2011 181.50p 193.34p 177.75p 183.75p 85484
17/05/2011 187.50p 196.00p 175.00p 187.50p 170205
16/05/2011 193.50p 243.75p 180.00p 194.50p 388531
13/05/2011 182.50p 188.75p 172.50p 180.00p 252667
12/05/2011 199.75p 199.75p 182.50p 185.75p 173109
11/05/2011 193.75p 198.00p 185.55p 187.50p 159208
10/05/2011 203.75p 212.35p 191.75p 196.50p 192600
09/05/2011 217.75p 262.50p 192.50p 200.00p 283584
06/05/2011 196.50p 215.25p 186.00p 207.50p 354991
05/05/2011 211.25p 211.25p 184.00p 186.00p 474342
04/05/2011 203.75p 237.50p 200.00p 201.00p 256541
03/05/2011 249.00p 250.00p 200.50p 207.00p 524741
28/04/2011 247.50p 250.00p 232.75p 238.50p 160315
27/04/2011 250.00p 254.38p 233.85p 242.75p 182746
26/04/2011 256.25p 256.25p 237.50p 249.50p 77670
21/04/2011 250.00p 262.50p 240.13p 241.50p 78314
20/04/2011 262.50p 268.75p 242.20p 262.50p 174808
19/04/2011 250.00p 257.32p 237.50p 256.25p 189225
18/04/2011 268.75p 277.50p 243.63p 250.00p 294033
15/04/2011 268.75p 281.25p 262.50p 262.50p 130232
14/04/2011 256.25p 275.00p 255.00p 275.00p 171489
13/04/2011 268.75p 275.00p 256.25p 268.75p 138299
12/04/2011 275.00p 281.25p 262.50p 262.50p 131184
11/04/2011 287.50p 287.50p 263.77p 281.25p 126037
08/04/2011 281.25p 290.00p 268.75p 287.50p 142008
07/04/2011 275.00p 305.87p 263.75p 281.25p 269107
06/04/2011 268.75p 279.25p 256.88p 275.00p 142199
05/04/2011 268.75p 281.00p 258.75p 268.75p 276562
04/04/2011 300.00p 300.00p 262.50p 268.75p 242387
01/04/2011 287.50p 293.34p 266.25p 287.50p 191136
31/03/2011 281.25p 298.75p 262.50p 287.50p 226437
30/03/2011 312.50p 329.88p 275.00p 275.00p 210567
29/03/2011 331.25p 331.25p 306.25p 306.25p 114088
28/03/2011 306.25p 331.25p 292.50p 325.00p 200410
25/03/2011 293.75p 312.50p 277.50p 312.50p 125103
24/03/2011 287.50p 295.00p 268.75p 293.75p 68852
23/03/2011 275.00p 300.00p 275.00p 300.00p 86374
22/03/2011 300.00p 300.00p 275.00p 281.25p 98674
21/03/2011 300.00p 302.50p 270.62p 300.00p 119917
18/03/2011 293.75p 306.25p 275.38p 300.00p 93817
17/03/2011 275.00p 293.75p 266.25p 293.75p 111163
16/03/2011 281.25p 300.00p 256.25p 275.00p 144738
15/03/2011 275.00p 300.00p 242.20p 268.75p 308383
14/03/2011 300.00p 313.75p 275.00p 293.75p 148634
11/03/2011 293.75p 325.00p 271.00p 287.50p 256239
10/03/2011 300.00p 331.25p 281.25p 300.00p 174367
09/03/2011 331.25p 365.51p 306.25p 306.25p 429894
08/03/2011 268.75p 368.75p 259.50p 325.00p 803764
07/03/2011 275.00p 281.50p 256.75p 262.50p 141807
04/03/2011 275.00p 287.50p 256.25p 278.13p 114919
03/03/2011 281.25p 281.25p 258.12p 275.00p 92084
02/03/2011 275.00p 287.50p 260.00p 278.13p 99838
01/03/2011 262.50p 281.25p 250.00p 262.50p 143771
28/02/2011 275.00p 286.25p 268.75p 278.13p 54200
25/02/2011 262.50p 287.50p 262.50p 268.75p 44082
24/02/2011 281.25p 287.50p 265.00p 281.25p 84412
23/02/2011 275.00p 282.81p 260.00p 262.50p 163524
22/02/2011 275.00p 295.00p 269.12p 287.50p 124678
21/02/2011 306.25p 312.50p 270.00p 275.00p 150611
18/02/2011 287.50p 301.20p 275.00p 281.25p 98122
17/02/2011 275.00p 288.19p 264.37p 287.50p 196367
16/02/2011 293.75p 310.00p 262.50p 275.00p 472040
15/02/2011 337.50p 337.50p 275.00p 300.00p 460628
14/02/2011 314.63p 345.93p 290.75p 337.50p 232681
11/02/2011 306.25p 318.75p 291.62p 312.50p 96664
10/02/2011 312.50p 312.50p 293.75p 306.25p 147702
09/02/2011 325.00p 325.00p 299.87p 312.50p 257664
08/02/2011 337.50p 340.94p 318.75p 331.25p 114256
07/02/2011 337.50p 352.69p 326.69p 343.75p 132282
04/02/2011 331.25p 350.00p 316.25p 350.00p 129171
03/02/2011 331.25p 335.00p 312.50p 331.25p 107280
02/02/2011 325.00p 343.37p 312.50p 331.25p 61436
01/02/2011 325.00p 347.00p 312.50p 343.75p 126479
31/01/2011 312.50p 341.25p 306.25p 331.25p 254156
28/01/2011 318.75p 337.50p 268.75p 306.25p 351020
27/01/2011 325.00p 339.63p 306.25p 337.50p 280397
26/01/2011 331.25p 343.75p 325.00p 337.50p 168045
25/01/2011 350.00p 356.25p 326.34p 350.00p 166094
24/01/2011 356.25p 366.25p 337.50p 343.75p 149566
21/01/2011 356.25p 368.75p 337.50p 368.75p 171535
20/01/2011 375.00p 375.00p 339.37p 356.25p 183549
19/01/2011 350.00p 390.63p 350.00p 368.75p 313787
18/01/2011 350.00p 350.00p 325.00p 350.00p 101991
17/01/2011 350.00p 350.00p 328.55p 337.50p 175622
14/01/2011 325.00p 350.00p 325.00p 350.00p 204366
13/01/2011 337.50p 350.00p 330.50p 343.75p 144589
12/01/2011 356.25p 356.25p 327.66p 350.00p 237394
11/01/2011 337.50p 356.25p 326.50p 350.00p 216546
10/01/2011 350.00p 362.50p 337.50p 343.75p 177701
07/01/2011 356.25p 375.00p 325.06p 362.50p 198838
06/01/2011 362.50p 378.50p 346.88p 356.25p 216935
05/01/2011 387.50p 393.75p 362.50p 368.75p 184029
04/01/2011 381.25p 388.20p 356.25p 375.00p 296738
31/12/2010 368.75p 393.75p 362.50p 375.00p 80365
30/12/2010 368.75p 393.75p 350.00p 387.50p 192086
29/12/2010 375.00p 375.00p 343.75p 362.50p 151885
24/12/2010 362.50p 370.00p 350.45p 362.50p 52564
23/12/2010 356.25p 387.50p 352.50p 362.50p 279462
22/12/2010 362.50p 368.75p 337.50p 356.25p 310304
21/12/2010 362.50p 375.00p 350.31p 356.25p 299144
20/12/2010 368.75p 383.25p 356.38p 368.75p 149839
17/12/2010 375.00p 387.50p 362.50p 381.25p 159140
16/12/2010 387.50p 400.00p 375.00p 387.50p 123910
15/12/2010 393.75p 412.50p 375.00p 381.25p 290984
14/12/2010 400.00p 418.75p 368.75p 381.25p 334662
13/12/2010 368.75p 447.25p 362.50p 400.00p 481840
10/12/2010 362.50p 440.75p 346.00p 368.75p 498271
09/12/2010 350.00p 375.00p 328.00p 362.50p 313766
08/12/2010 362.50p 362.50p 291.75p 337.50p 738723
07/12/2010 375.00p 377.88p 340.55p 356.25p 352428
06/12/2010 387.50p 392.50p 356.25p 362.50p 306550
03/12/2010 375.00p 412.50p 367.50p 387.50p 331427
02/12/2010 381.25p 400.00p 338.13p 368.75p 421113
01/12/2010 387.50p 441.50p 374.25p 381.25p 503303
30/11/2010 412.50p 418.75p 387.50p 393.75p 267558
29/11/2010 406.25p 437.38p 385.00p 406.25p 441338
26/11/2010 387.50p 418.75p 384.45p 400.00p 408135
25/11/2010 406.25p 406.25p 362.63p 387.50p 453691
24/11/2010 368.75p 418.25p 365.75p 400.00p 507403
23/11/2010 418.75p 427.50p 318.75p 368.75p 1412288
22/11/2010 406.25p 500.00p 406.25p 412.50p 1737291
19/11/2010 356.25p 418.75p 342.50p 400.00p 1162054
18/11/2010 318.75p 368.75p 313.88p 350.00p 806626
17/11/2010 300.00p 318.75p 256.38p 312.50p 756337
16/11/2010 312.50p 343.75p 293.75p 300.00p 729748
15/11/2010 287.50p 318.75p 281.25p 306.25p 772590
12/11/2010 256.25p 306.25p 250.00p 287.50p 1360704
11/11/2010 216.88p 257.70p 216.88p 256.25p 977208
10/11/2010 223.75p 242.50p 200.00p 216.88p 1419586
09/11/2010 156.25p 237.44p 154.12p 224.38p 2390768
08/11/2010 154.37p 175.00p 152.50p 156.25p 255903
05/11/2010 155.00p 156.25p 143.75p 154.37p 178131
04/11/2010 155.62p 157.50p 151.87p 155.00p 222124
03/11/2010 157.50p 159.25p 150.06p 155.62p 199952
02/11/2010 158.12p 159.95p 152.50p 157.50p 130371
01/11/2010 161.25p 163.50p 153.75p 158.12p 133327
29/10/2010 159.38p 167.50p 156.25p 161.25p 162435
28/10/2010 155.00p 162.50p 150.00p 159.38p 231979
27/10/2010 156.87p 162.50p 152.50p 155.00p 109114
26/10/2010 167.50p 170.75p 155.25p 156.87p 194916
25/10/2010 161.25p 169.94p 157.50p 166.87p 165883
22/10/2010 155.00p 175.00p 155.00p 161.25p 160161
21/10/2010 167.50p 170.00p 152.65p 155.00p 199174
20/10/2010 168.12p 175.00p 158.75p 167.50p 398796
19/10/2010 153.13p 181.25p 151.25p 168.12p 999236
18/10/2010 150.00p 155.00p 148.75p 153.13p 206774
15/10/2010 153.13p 153.13p 147.50p 150.00p 378001
14/10/2010 153.13p 157.50p 150.00p 153.13p 402326
13/10/2010 154.37p 157.50p 150.00p 153.13p 201480
12/10/2010 157.50p 160.00p 150.00p 154.37p 191053
11/10/2010 156.87p 160.00p 150.00p 157.50p 380356
08/10/2010 165.62p 167.00p 152.50p 156.87p 269854
07/10/2010 164.38p 168.75p 163.42p 165.62p 445567
06/10/2010 170.62p 175.00p 157.50p 164.38p 596818
05/10/2010 177.50p 180.75p 162.55p 170.62p 612593
04/10/2010 166.25p 181.25p 165.00p 177.50p 1268865
01/10/2010 150.00p 172.00p 141.00p 165.00p 1451858
30/09/2010 153.75p 165.00p 139.50p 150.00p 1105950
29/09/2010 155.62p 160.00p 142.50p 153.75p 945689
28/09/2010 181.25p 187.50p 136.00p 155.62p 2011125
27/09/2010 140.63p 190.00p 125.00p 178.75p 3736946
24/09/2010 88.13p 125.00p 87.75p 105.00p 1482533
23/09/2010 80.62p 93.50p 80.00p 88.13p 925263
22/09/2010 61.87p 81.25p 61.87p 80.62p 462770
21/09/2010 60.63p 64.25p 58.92p 61.87p 127758

*Close Price adjusted for both dividends and splits