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
02/12/2009 37.50p 39.65p 36.88p 36.88p 80845
01/12/2009 38.12p 41.10p 36.88p 37.50p 77629
30/11/2009 35.62p 42.50p 35.50p 38.12p 106618
27/11/2009 37.50p 39.00p 32.50p 35.62p 57414
26/11/2009 35.62p 40.00p 33.75p 37.50p 100063
25/11/2009 36.88p 37.25p 32.50p 35.62p 11597
24/11/2009 37.50p 37.75p 36.58p 36.88p 6608
23/11/2009 37.50p 38.75p 33.75p 37.50p 11576
20/11/2009 37.50p 39.00p 35.00p 37.50p 23764
19/11/2009 37.50p 40.00p 33.83p 37.50p 31743
18/11/2009 37.50p 40.00p 36.75p 37.50p 36877
17/11/2009 38.12p 40.50p 36.25p 37.50p 56923
16/11/2009 36.88p 42.00p 35.00p 38.12p 235616
13/11/2009 36.88p 39.03p 36.50p 36.88p 49740
12/11/2009 36.88p 38.95p 34.98p 36.88p 262974
11/11/2009 39.38p 39.38p 33.85p 36.88p 104953
10/11/2009 41.25p 41.25p 39.38p 39.38p 36900
09/11/2009 41.25p 42.25p 37.88p 41.25p 17677
06/11/2009 43.75p 43.50p 37.58p 41.25p 64481
05/11/2009 37.50p 47.42p 37.50p 43.75p 139578
04/11/2009 37.50p 41.25p 36.00p 37.50p 45955
03/11/2009 37.50p 40.50p 35.75p 37.50p 1462
02/11/2009 37.50p 41.17p 35.50p 37.50p 24441
30/10/2009 35.62p 38.12p 35.62p 37.50p 61342
29/10/2009 35.00p 39.92p 28.00p 35.62p 65848
28/10/2009 36.25p 33.50p 30.00p 35.00p 11886
27/10/2009 38.75p 37.50p 33.75p 36.25p 38667
26/10/2009 39.38p 39.38p 33.75p 38.75p 148728
23/10/2009 39.38p 41.13p 35.00p 39.38p 55107
22/10/2009 39.38p 41.50p 36.75p 39.38p 32782
21/10/2009 39.38p 39.38p 36.75p 39.38p 23582
20/10/2009 39.38p 41.63p 37.50p 39.38p 7800
19/10/2009 39.38p 41.75p 37.20p 39.38p 31422
16/10/2009 38.75p 39.38p 38.75p 39.38p 58081
15/10/2009 38.75p 41.25p 35.00p 38.75p 31371
14/10/2009 38.75p 40.50p 34.38p 38.75p 24702
13/10/2009 41.88p 43.75p 33.85p 38.75p 65294
12/10/2009 42.50p 42.50p 41.88p 41.88p 15258
09/10/2009 42.50p 43.12p 41.28p 42.50p 36679
08/10/2009 42.50p 43.72p 41.75p 42.50p 32000
07/10/2009 42.50p 43.12p 41.25p 42.50p 29125
06/10/2009 43.12p 43.75p 41.25p 42.50p 41019
05/10/2009 43.75p 45.00p 42.50p 43.12p 63918
02/10/2009 45.62p 45.62p 43.75p 43.75p 126731
01/10/2009 45.62p 48.00p 43.75p 45.62p 134271
30/09/2009 46.88p 47.50p 45.62p 45.62p 300714
29/09/2009 40.63p 51.00p 40.00p 46.88p 318518
28/09/2009 41.25p 41.25p 40.63p 40.63p 71760
25/09/2009 42.50p 42.50p 40.00p 41.25p 111270
24/09/2009 41.25p 44.38p 37.50p 42.50p 132503
23/09/2009 41.25p 41.25p 37.50p 41.25p 44818
22/09/2009 45.62p 44.35p 37.50p 41.25p 117784
21/09/2009 45.62p 52.00p 41.25p 45.62p 167409

*Close Price adjusted for both dividends and splits