Rockfire Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	0.155	0.155	0.145	0.153	0.153	11,777,470
2022-10-31	0.155	0.160	0.150	0.155	0.155	2,350,646
2022-10-28	0.158	0.158	0.150	0.155	0.155	3,985,776
2022-10-27	0.163	0.165	0.155	0.158	0.158	28,454,949
2022-10-26	0.148	0.165	0.145	0.163	0.163	53,474,820
2022-10-25	0.143	0.150	0.140	0.148	0.148	19,482,789
2022-10-24	0.138	0.145	0.135	0.143	0.143	17,292,311
2022-10-21	0.138	0.140	0.137	0.138	0.138	5,988,583
2022-10-20	0.143	0.147	0.135	0.138	0.138	17,551,109
2022-10-19	0.145	0.150	0.140	0.143	0.143	5,311,195
2022-10-18	0.138	0.150	0.135	0.145	0.145	95,422,336
2022-10-17	0.155	0.159	0.129	0.139	0.139	115,064,000
2022-10-14	0.255	0.255	0.255	0.255	0.255	388,020
2022-10-13	0.255	0.260	0.250	0.255	0.255	70,366
2022-10-12	0.255	0.255	0.250	0.255	0.255	377,404
2022-10-11	0.255	0.260	0.242	0.255	0.255	587,989
2022-10-10	0.255	0.255	0.250	0.255	0.255	442,513
2022-10-07	0.255	0.255	0.250	0.255	0.255	866,666
2022-10-06	0.255	0.260	0.250	0.255	0.255	854,236
2022-10-05	0.255	0.260	0.250	0.255	0.255	2,883,000
2022-10-04	0.255	0.260	0.250	0.255	0.255	5,291,455
2022-10-03	0.261	0.261	0.250	0.255	0.255	7,938,007
2022-09-30	0.280	0.280	0.261	0.280	0.280	167,215
2022-09-29	0.280	0.285	0.280	0.280	0.280	675,606
2022-09-28	0.280	0.290	0.280	0.280	0.280	33,444
2022-09-27	0.270	0.278	0.261	0.270	0.270	2,398,209
2022-09-26	0.295	0.299	0.262	0.270	0.270	6,922,409
2022-09-23	0.295	0.295	0.283	0.295	0.295	3,536,915
2022-09-22	0.305	0.309	0.295	0.295	0.295	6,208,246
2022-09-21	0.320	0.325	0.305	0.305	0.305	1,561,598
2022-09-20	0.325	0.327	0.311	0.320	0.320	2,946,112
2022-09-15	0.325	0.330	0.320	0.325	0.325	2,642,388
2022-09-14	0.325	0.329	0.322	0.325	0.325	530,481
2022-09-13	0.325	0.330	0.325	0.325	0.325	30,767
2022-09-09	0.350	0.350	0.316	0.325	0.325	10,074,540
2022-09-08	0.355	0.357	0.343	0.355	0.355	1,376,543
2022-09-07	0.355	0.357	0.343	0.355	0.355	994,476
2022-09-06	0.355	0.357	0.350	0.355	0.355	826,143
2022-09-05	0.355	0.360	0.342	0.355	0.355	561,692
2022-09-02	0.355	0.355	0.350	0.355	0.355	607
2022-09-01	0.355	0.360	0.350	0.355	0.355	758,000
2022-08-31	0.355	0.359	0.350	0.355	0.355	1,038,445
2022-08-30	0.360	0.370	0.350	0.355	0.355	1,574,513
2022-08-26	0.370	0.373	0.350	0.360	0.360	2,030,096
2022-08-25	0.385	0.385	0.360	0.370	0.370	10,576,850
2022-08-24	0.360	0.360	0.350	0.360	0.360	984,651
2022-08-22	0.360	0.361	0.350	0.360	0.360	980,318
2022-08-19	0.360	0.370	0.350	0.360	0.360	385,506
2022-08-18	0.360	0.370	0.350	0.360	0.360	900,527
2022-08-17	0.360	0.370	0.350	0.360	0.360	3,662,796
2022-08-16	0.345	0.350	0.345	0.345	0.345	28,200
2022-08-15	0.345	0.350	0.340	0.345	0.345	437,482
2022-08-12	0.345	0.350	0.340	0.345	0.345	29,858
2022-08-11	0.345	0.350	0.340	0.345	0.345	424,813
2022-08-10	0.335	0.349	0.330	0.345	0.345	2,783,166
2022-08-09	0.335	0.348	0.330	0.335	0.335	5,868,727
2022-08-08	0.375	0.380	0.326	0.335	0.335	8,728,836
2022-08-05	0.390	0.390	0.360	0.375	0.375	1,493,221
2022-08-04	0.390	0.400	0.380	0.390	0.390	155,500
2022-08-03	0.390	0.390	0.380	0.390	0.390	318,212

← NewerPage 17 of 21 · 1,221 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.