Rockfire Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	0.460	0.464	0.449	0.460	0.460	3,214,976
2022-05-05	0.460	0.460	0.450	0.460	0.460	10,105,020
2022-05-04	0.475	0.480	0.453	0.465	0.465	1,816,040
2022-05-03	0.490	0.499	0.460	0.475	0.475	6,343,249
2022-04-29	0.470	0.490	0.452	0.475	0.475	4,222,169
2022-04-28	0.470	0.480	0.455	0.470	0.470	483,974
2022-04-27	0.440	0.480	0.440	0.470	0.470	6,141,866
2022-04-26	0.460	0.460	0.426	0.440	0.440	4,019,983
2022-04-25	0.485	0.485	0.450	0.460	0.460	10,815,620
2022-04-22	0.429	0.500	0.429	0.490	0.490	27,982,900
2022-04-21	0.385	0.434	0.380	0.425	0.425	19,886,199
2022-04-20	0.385	0.385	0.380	0.385	0.385	1,240,452
2022-04-19	0.385	0.389	0.380	0.385	0.385	5,712,453
2022-04-14	0.385	0.390	0.380	0.385	0.385	2,793,072
2022-04-13	0.390	0.398	0.370	0.385	0.385	5,364,438
2022-04-12	0.376	0.395	0.376	0.390	0.390	5,560,006
2022-04-11	0.370	0.378	0.365	0.365	0.365	1,200,537
2022-04-08	0.370	0.378	0.360	0.370	0.370	7,511,673
2022-04-07	0.365	0.382	0.360	0.370	0.370	8,141,789
2022-04-06	0.405	0.410	0.361	0.365	0.365	23,226,270
2022-04-05	0.425	0.429	0.400	0.405	0.405	5,189,898
2022-04-04	0.400	0.430	0.391	0.425	0.425	11,971,180
2022-04-01	0.400	0.410	0.390	0.400	0.400	8,213,594
2022-03-31	0.405	0.405	0.392	0.400	0.400	917,842
2022-03-30	0.395	0.420	0.390	0.405	0.405	10,246,590
2022-03-29	0.395	0.397	0.390	0.395	0.395	1,626,760
2022-03-28	0.410	0.420	0.383	0.395	0.395	3,938,260
2022-03-25	0.415	0.420	0.400	0.420	0.420	1,803,771
2022-03-24	0.415	0.415	0.400	0.415	0.415	541,326
2022-03-23	0.420	0.430	0.400	0.415	0.415	4,015,633
2022-03-22	0.435	0.440	0.385	0.420	0.420	22,237,830
2022-03-21	0.420	0.450	0.420	0.435	0.435	9,809,547
2022-03-18	0.405	0.410	0.400	0.405	0.405	1,929,744
2022-03-17	0.415	0.420	0.405	0.405	0.405	5,918,083
2022-03-16	0.415	0.420	0.410	0.415	0.415	2,046,881
2022-03-15	0.405	0.420	0.400	0.415	0.415	13,859,990
2022-03-14	0.405	0.405	0.401	0.405	0.405	461,900
2022-03-11	0.405	0.410	0.390	0.405	0.405	13,749,220
2022-03-10	0.420	0.430	0.400	0.405	0.405	3,628,975
2022-03-09	0.420	0.424	0.400	0.420	0.420	5,806,562
2022-03-08	0.430	0.440	0.411	0.420	0.420	10,860,550
2022-03-07	0.405	0.410	0.400	0.405	0.405	627,049
2022-03-04	0.405	0.410	0.400	0.405	0.405	1,669,926
2022-03-03	0.405	0.410	0.400	0.405	0.405	3,678,986
2022-03-02	0.405	0.410	0.401	0.405	0.405	760,675
2022-03-01	0.405	0.410	0.402	0.405	0.405	731,590
2022-02-28	0.440	0.450	0.402	0.405	0.405	9,092,015
2022-02-25	0.415	0.450	0.410	0.440	0.440	20,204,260
2022-02-24	0.435	0.440	0.411	0.415	0.415	1,167,582
2022-02-23	0.435	0.440	0.420	0.435	0.435	7,340,823
2022-02-22	0.454	0.454	0.431	0.435	0.435	2,178,947
2022-02-21	0.490	0.500	0.453	0.455	0.455	5,237,169
2022-02-18	0.490	0.490	0.480	0.490	0.490	312,179
2022-02-17	0.470	0.500	0.470	0.490	0.490	16,669,869
2022-02-16	0.510	0.510	0.456	0.470	0.470	14,948,180
2022-02-15	0.510	0.517	0.500	0.510	0.510	1,335,959
2022-02-14	0.520	0.523	0.501	0.510	0.510	2,246,566
2022-02-11	0.520	0.525	0.506	0.520	0.520	1,479,321
2022-02-10	0.520	0.538	0.503	0.520	0.520	2,402,549
2022-02-09	0.515	0.535	0.500	0.520	0.520	1,389,422

← NewerPage 19 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.