Rockfire Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	0.390	0.399	0.380	0.390	0.390	1,214,478
2022-08-01	0.385	0.385	0.362	0.385	0.385	551,841
2022-07-29	0.385	0.400	0.385	0.385	0.385	169,132
2022-07-28	0.385	0.400	0.385	0.385	0.385	13,067
2022-07-27	0.385	0.385	0.372	0.385	0.385	8,380
2022-07-26	0.385	0.387	0.385	0.385	0.385	310,000
2022-07-25	0.385	0.390	0.372	0.385	0.385	100,880
2022-07-22	0.385	0.385	0.370	0.385	0.385	751,000
2022-07-21	0.385	0.393	0.371	0.385	0.385	1,501,246
2022-07-20	0.385	0.385	0.372	0.385	0.385	273,805
2022-07-19	0.385	0.385	0.372	0.385	0.385	179,774
2022-07-18	0.390	0.400	0.372	0.385	0.385	777,508
2022-07-15	0.385	0.390	0.370	0.390	0.390	1,010,180
2022-07-14	0.385	0.385	0.370	0.385	0.385	4,997,294
2022-07-13	0.390	0.390	0.381	0.390	0.390	65,026
2022-07-12	0.390	0.393	0.380	0.390	0.390	467,694
2022-07-11	0.390	0.400	0.390	0.390	0.390	250
2022-07-08	0.390	0.400	0.390	0.390	0.390	638,961
2022-07-07	0.390	0.400	0.383	0.390	0.390	135,613
2022-07-06	0.390	0.395	0.380	0.390	0.390	1,140,000
2022-07-05	0.390	0.395	0.380	0.390	0.390	1,265,847
2022-07-04	0.390	0.395	0.380	0.390	0.390	132,233
2022-07-01	0.390	0.397	0.381	0.390	0.390	4,871,812
2022-06-30	0.390	0.397	0.382	0.390	0.390	1,780,962
2022-06-29	0.420	0.427	0.382	0.390	0.390	2,037,176
2022-06-28	0.420	0.429	0.410	0.420	0.420	818,582
2022-06-27	0.415	0.430	0.410	0.420	0.420	1,123,560
2022-06-24	0.430	0.430	0.410	0.415	0.415	2,791,844
2022-06-23	0.435	0.437	0.432	0.435	0.435	2,138,449
2022-06-22	0.440	0.447	0.432	0.435	0.435	2,350,508
2022-06-21	0.455	0.470	0.440	0.440	0.440	1,125,101
2022-06-20	0.465	0.470	0.430	0.450	0.450	4,658,608
2022-06-17	0.465	0.465	0.461	0.465	0.465	12,210
2022-06-16	0.465	0.465	0.461	0.465	0.465	2,284,033
2022-06-15	0.465	0.465	0.460	0.465	0.465	450,000
2022-06-14	0.465	0.468	0.461	0.465	0.465	891,103
2022-06-13	0.465	0.470	0.461	0.465	0.465	1,621,357
2022-06-10	0.465	0.469	0.461	0.465	0.465	1,173,570
2022-06-09	0.460	0.469	0.460	0.465	0.465	375,485
2022-06-08	0.461	0.461	0.450	0.460	0.460	5,642,351
2022-06-07	0.505	0.505	0.453	0.470	0.470	9,624,685
2022-06-06	0.505	0.505	0.500	0.505	0.505	206,743
2022-06-01	0.505	0.505	0.483	0.505	0.505	2,687,129
2022-05-31	0.505	0.506	0.505	0.505	0.505	332,970
2022-05-30	0.505	0.507	0.500	0.505	0.505	1,984,591
2022-05-27	0.505	0.510	0.500	0.505	0.505	970,907
2022-05-26	0.505	0.507	0.500	0.505	0.505	716,965
2022-05-25	0.505	0.508	0.503	0.505	0.505	363,289
2022-05-24	0.510	0.550	0.500	0.505	0.505	20,554,971
2022-05-23	0.490	0.526	0.480	0.510	0.510	15,541,370
2022-05-20	0.475	0.480	0.460	0.470	0.470	983,446
2022-05-19	0.475	0.475	0.470	0.475	0.475	644,148
2022-05-18	0.475	0.475	0.454	0.475	0.475	5,068,431
2022-05-17	0.475	0.478	0.475	0.475	0.475	50,941
2022-05-16	0.460	0.479	0.450	0.475	0.475	4,025,906
2022-05-13	0.450	0.470	0.440	0.455	0.455	1,836,355
2022-05-12	0.470	0.470	0.437	0.450	0.450	4,356,300
2022-05-11	0.485	0.487	0.470	0.485	0.485	1,151,433
2022-05-10	0.480	0.528	0.470	0.485	0.485	19,806,609
2022-05-09	0.460	0.464	0.460	0.460	0.460	180,000

← NewerPage 18 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.