Rockfire Resources plc (ROCK.L) LSE
0.16
-0.0025(-1.56%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
0.16
-0.0025(-1.56%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.14 | 9.14M |
| April 01, 2026 | 0.15 | 0.16 | 0.16 | 0.17 | 0.14 | 15.43M |
| March 31, 2026 | 0.14 | 0.15 | 0.15 | 0.17 | 0.14 | 13.14M |
| March 30, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.14 | 19.06M |
| March 27, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.14 | 25.58M |
| March 26, 2026 | 0.15 | 0.16 | 0.16 | 0.17 | 0.14 | 37.39M |
| March 25, 2026 | 0.16 | 0.16 | 0.16 | 0.17 | 0.14 | 12.83M |
| March 24, 2026 | 0.15 | 0.15 | 0.15 | 0.17 | 0.14 | 52.37M |
| March 23, 2026 | 0.16 | 0.15 | 0.15 | 0.17 | 0.15 | 73.49M |
| March 20, 2026 | 0.17 | 0.16 | 0.16 | 0.17 | 0.16 | 25.6M |
| March 19, 2026 | 0.18 | 0.17 | 0.17 | 0.19 | 0.16 | 65.03M |
| March 18, 2026 | 0.17 | 0.18 | 0.18 | 0.19 | 0.16 | 74.25M |
| March 17, 2026 | 0.17 | 0.17 | 0.17 | 0.18 | 0.16 | 77.18M |
| March 16, 2026 | 0.19 | 0.17 | 0.17 | 0.19 | 0.17 | 60.92M |
| March 13, 2026 | 0.18 | 0.19 | 0.19 | 0.19 | 0.17 | 56.98M |
| March 12, 2026 | 0.18 | 0.19 | 0.19 | 0.2 | 0.18 | 34.94M |
| March 11, 2026 | 0.19 | 0.18 | 0.18 | 0.19 | 0.17 | 80.87M |
| March 10, 2026 | 0.19 | 0.19 | 0.19 | 0.2 | 0.18 | 50.19M |
| March 09, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.17 | 66.06M |
| March 06, 2026 | 0.2 | 0.19 | 0.19 | 0.21 | 0.19 | 71.29M |
| March 05, 2026 | 0.2 | 0.2 | 0.2 | 0.21 | 0.19 | 168.4M |
| March 04, 2026 | 0.19 | 0.2 | 0.2 | 0.21 | 0.18 | 46.05M |
| March 03, 2026 | 0.2 | 0.19 | 0.19 | 0.2 | 0.17 | 113.29M |
| March 02, 2026 | 0.21 | 0.2 | 0.2 | 0.22 | 0.19 | 91.36M |
| February 27, 2026 | 0.22 | 0.21 | 0.21 | 0.23 | 0.2 | 47.92M |
| February 26, 2026 | 0.2 | 0.22 | 0.22 | 0.23 | 0.2 | 99.98M |
| February 25, 2026 | 0.21 | 0.2 | 0.2 | 0.22 | 0.2 | 97.8M |
| February 24, 2026 | 0.2 | 0.2 | 0.2 | 0.21 | 0.19 | 22.77M |
| February 23, 2026 | 0.19 | 0.2 | 0.2 | 0.21 | 0.19 | 54.9M |
| February 20, 2026 | 0.2 | 0.2 | 0 | 0.21 | 0.19 | 45.47M |
| February 19, 2026 | 0.21 | 0.2 | 0 | 0.22 | 0.19 | 35.94M |
| February 18, 2026 | 0.19 | 0.21 | 0 | 0.22 | 0.19 | 74.93M |
| February 17, 2026 | 0.21 | 0.19 | 0 | 0.22 | 0.19 | 124.99M |
| February 16, 2026 | 0.2 | 0.19 | 0 | 0.2 | 0.18 | 110.79M |
| February 13, 2026 | 0.21 | 0.2 | 0 | 0.22 | 0.19 | 42.18M |
| February 12, 2026 | 0.21 | 0.21 | 0 | 0.22 | 0.2 | 38.47M |
| February 11, 2026 | 0.2 | 0.21 | 0 | 0.22 | 0.19 | 95.38M |
| February 10, 2026 | 0.22 | 0.2 | 0 | 0.23 | 0.19 | 152.18M |
| February 09, 2026 | 0.22 | 0.22 | 0 | 0.24 | 0.21 | 112.75M |
| February 06, 2026 | 0.21 | 0.23 | 0 | 0.24 | 0.2 | 131.02M |
| February 05, 2026 | 0.19 | 0.22 | 0 | 0.22 | 0.18 | 103.02M |
| February 04, 2026 | 0.19 | 0.2 | 0 | 0.21 | 0.18 | 117.77M |
| February 03, 2026 | 0.19 | 0.19 | 0 | 0.2 | 0.17 | 65.58M |
| February 02, 2026 | 0.18 | 0.19 | 0 | 0.2 | 0.17 | 107.91M |
| January 30, 2026 | 0.18 | 0.2 | 0 | 0.21 | 0.17 | 151.61M |
| January 29, 2026 | 0.18 | 0.19 | 0 | 0.22 | 0.17 | 295.72M |
| January 28, 2026 | 0.18 | 0.18 | 0 | 0.19 | 0.17 | 178.87M |
| January 27, 2026 | 0.19 | 0.18 | 0 | 0.21 | 0.17 | 271.76M |
| January 26, 2026 | 0.17 | 0.19 | 0 | 0.2 | 0.16 | 529.46M |
| January 23, 2026 | 0.15 | 0.17 | 0 | 0.17 | 0.15 | 419.56M |
| January 22, 2026 | 0.16 | 0.15 | 0 | 0.16 | 0.14 | 74.73M |
| January 21, 2026 | 0.15 | 0.16 | 0 | 0.16 | 0.14 | 86.16M |
| January 20, 2026 | 0.15 | 0.15 | 0 | 0.16 | 0.14 | 326.26M |
| January 19, 2026 | 0.17 | 0.15 | 0 | 0.18 | 0.14 | 165.88M |
| January 16, 2026 | 0.16 | 0.17 | 0 | 0.18 | 0.15 | 182.16M |
| January 15, 2026 | 0.16 | 0.16 | 0 | 0.17 | 0.14 | 88.58M |
| January 14, 2026 | 0.14 | 0.16 | 0 | 0.18 | 0.14 | 929.41M |
| January 13, 2026 | 0.14 | 0.14 | 0 | 0.14 | 0.14 | 116.98M |
| January 12, 2026 | 0.14 | 0.14 | 0 | 0.15 | 0.13 | 93.39M |
| January 09, 2026 | 0.13 | 0.14 | 0 | 0.14 | 0.13 | 27.86M |