Rockfire Resources plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	0.245	0.250	0.230	0.245	0.245	4,834,334
2024-03-07	0.259	0.259	0.240	0.245	0.245	745,879
2024-03-06	0.270	0.270	0.240	0.260	0.260	880,847
2024-03-05	0.270	0.290	0.250	0.270	0.270	1,142,323
2024-03-04	0.270	0.290	0.230	0.270	0.270	1,149,624
2024-03-01	0.270	0.270	0.230	0.255	0.255	3,130,166
2024-02-29	0.280	0.290	0.270	0.280	0.280	23,200
2024-02-28	0.280	0.290	0.270	0.280	0.280	116,032
2024-02-27	0.280	0.290	0.256	0.280	0.280	11,999
2024-02-26	0.285	0.290	0.270	0.280	0.280	36,037
2024-02-23	0.290	0.300	0.261	0.261	0.261	410,083
2024-02-22	0.290	0.300	0.280	0.290	0.290	53,907
2024-02-21	0.290	0.299	0.280	0.290	0.290	156,688
2024-02-20	0.305	0.305	0.280	0.290	0.290	1,526,712
2024-02-19	0.305	0.320	0.279	0.305	0.305	990,708
2024-02-16	0.305	0.315	0.305	0.305	0.305	65,183
2024-02-15	0.310	0.320	0.290	0.305	0.305	505,812
2024-02-14	0.310	0.320	0.300	0.310	0.310	12,000
2024-02-13	0.310	0.320	0.290	0.310	0.310	1,452,751
2024-02-12	0.310	0.318	0.300	0.310	0.310	12,847
2024-02-09	0.310	0.315	0.300	0.310	0.310	983,003
2024-02-08	0.310	0.320	0.300	0.310	0.310	955,835
2024-02-07	0.310	0.315	0.300	0.310	0.310	4,549
2024-02-06	0.340	0.350	0.300	0.310	0.310	2,529,704
2024-02-05	0.345	0.360	0.310	0.350	0.350	3,992,068
2024-02-02	0.351	0.360	0.351	0.360	0.360	150,439
2024-02-01	0.320	0.390	0.320	0.360	0.360	12,592,660
2024-01-31	0.315	0.330	0.300	0.315	0.315	3,141,523
2024-01-30	0.315	0.330	0.300	0.315	0.315	838,725
2024-01-29	0.315	0.330	0.300	0.315	0.315	3,515,314
2024-01-26	0.315	0.330	0.300	0.330	0.330	968,273
2024-01-25	0.315	0.330	0.280	0.280	0.280	104,149
2024-01-24	0.315	0.330	0.286	0.286	0.286	1,119,380
2024-01-23	0.315	0.330	0.300	0.300	0.300	955,829
2024-01-22	0.315	0.330	0.300	0.330	0.330	3,841,291
2024-01-19	0.315	0.330	0.300	0.315	0.315	2,126,508
2024-01-18	0.315	0.323	0.300	0.315	0.315	215,520
2024-01-17	0.315	0.327	0.300	0.315	0.315	4,121,281
2024-01-16	0.315	0.330	0.300	0.315	0.315	1,422,427
2024-01-15	0.315	0.346	0.300	0.315	0.315	1,413,110
2024-01-12	0.315	0.330	0.308	0.315	0.315	221,374
2024-01-11	0.315	0.335	0.315	0.315	0.315	1,246,605
2024-01-10	0.315	0.322	0.288	0.305	0.305	3,808,123
2024-01-09	0.315	0.330	0.300	0.315	0.315	1,453,534
2024-01-08	0.295	0.316	0.256	0.315	0.315	3,637,760
2024-01-05	0.295	0.310	0.273	0.273	0.273	813,822
2024-01-04	0.320	0.340	0.280	0.280	0.280	2,710,357
2024-01-03	0.300	0.329	0.300	0.320	0.320	1,820,480
2024-01-02	0.280	0.300	0.270	0.290	0.290	4,562,143
2023-12-29	0.280	0.300	0.280	0.280	0.280	34,500
2023-12-28	0.271	0.300	0.271	0.280	0.280	875,578
2023-12-27	0.270	0.280	0.267	0.270	0.270	1,225,040
2023-12-22	0.280	0.294	0.260	0.270	0.270	2,733,253
2023-12-21	0.280	0.300	0.260	0.297	0.297	997,754
2023-12-20	0.280	0.300	0.243	0.270	0.270	4,643,009
2023-12-19	0.280	0.300	0.260	0.260	0.260	4,263,664
2023-12-18	0.260	0.299	0.240	0.260	0.260	5,345,736
2023-12-15	0.225	0.285	0.220	0.285	0.285	15,660,360
2023-12-14	0.220	0.230	0.210	0.230	0.230	10,177,900
2023-12-13	0.220	0.236	0.210	0.210	0.210	568,275

← NewerPage 12 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.