Rockfire Resources plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	0.515	0.520	0.496	0.515	0.515	1,000,635
2022-02-07	0.495	0.515	0.491	0.515	0.515	1,981,974
2022-02-04	0.505	0.505	0.480	0.495	0.495	2,156,838
2022-02-03	0.530	0.550	0.500	0.505	0.505	3,657,690
2022-02-02	0.515	0.530	0.502	0.530	0.530	3,914,286
2022-02-01	0.515	0.540	0.502	0.540	0.540	335,350
2022-01-31	0.515	0.521	0.500	0.515	0.515	1,207,762
2022-01-28	0.515	0.515	0.502	0.515	0.515	80,000
2022-01-27	0.515	0.515	0.500	0.515	0.515	1,400,000
2022-01-26	0.515	0.530	0.500	0.515	0.515	4,862,221
2022-01-25	0.510	0.515	0.500	0.515	0.515	1,031,135
2022-01-24	0.535	0.550	0.501	0.510	0.510	6,712,406
2022-01-21	0.535	0.543	0.500	0.535	0.535	8,861,510
2022-01-20	0.570	0.580	0.528	0.535	0.535	16,147,910
2022-01-19	0.570	0.570	0.561	0.570	0.570	1,420,060
2022-01-18	0.570	0.570	0.563	0.570	0.570	809,554
2022-01-17	0.570	0.572	0.563	0.570	0.570	963,182
2022-01-14	0.570	0.572	0.563	0.570	0.570	395,691
2022-01-13	0.570	0.574	0.563	0.570	0.570	2,037,265
2022-01-12	0.570	0.575	0.560	0.570	0.570	2,377,575
2022-01-11	0.570	0.580	0.550	0.570	0.570	2,615,785
2022-01-10	0.570	0.572	0.560	0.570	0.570	1,780,562
2022-01-07	0.563	0.576	0.563	0.570	0.570	1,767,767
2022-01-06	0.555	0.570	0.553	0.560	0.560	4,150,221
2022-01-05	0.555	0.560	0.550	0.555	0.555	912,441
2022-01-04	0.570	0.580	0.540	0.555	0.555	5,469,266
2021-12-31	0.570	0.579	0.560	0.570	0.570	1,991,831
2021-12-30	0.570	0.580	0.561	0.570	0.570	1,057,844
2021-12-29	0.570	0.580	0.550	0.580	0.580	3,536,645
2021-12-24	0.605	0.610	0.560	0.570	0.570	5,765,894
2021-12-23	0.605	0.638	0.600	0.605	0.605	10,303,660
2021-12-22	0.640	0.640	0.600	0.605	0.605	6,914,274
2021-12-21	0.640	0.640	0.630	0.635	0.635	7,094,472
2021-12-20	0.655	0.660	0.630	0.640	0.640	2,016,179
2021-12-17	0.655	0.660	0.625	0.660	0.660	4,760,741
2021-12-16	0.700	0.700	0.650	0.650	0.650	14,466,390
2021-12-15	0.705	0.710	0.704	0.705	0.705	972,015
2021-12-14	0.740	0.740	0.690	0.705	0.705	5,714,591
2021-12-13	0.740	0.743	0.733	0.740	0.740	281,417
2021-12-10	0.740	0.749	0.730	0.740	0.740	2,131,919
2021-12-09	0.740	0.744	0.735	0.740	0.740	396,634
2021-12-08	0.740	0.749	0.730	0.740	0.740	3,445,340
2021-12-07	0.740	0.764	0.730	0.740	0.740	8,832,798
2021-12-06	0.740	0.749	0.730	0.740	0.740	2,137,584
2021-12-03	0.770	0.780	0.730	0.740	0.740	6,470,111
2021-12-02	0.770	0.775	0.755	0.770	0.770	2,984,592
2021-12-01	0.780	0.780	0.760	0.770	0.770	4,902,290
2021-11-30	0.815	0.824	0.760	0.780	0.780	5,419,684
2021-11-29	0.875	0.900	0.800	0.815	0.815	18,215,711
2021-11-26	0.850	0.850	0.830	0.840	0.840	1,397,949
2021-11-25	0.843	0.843	0.830	0.834	0.834	1,263,492
2021-11-24	0.840	0.880	0.830	0.855	0.855	172,777
2021-11-23	0.840	0.840	0.833	0.840	0.840	125,411
2021-11-22	0.840	0.850	0.832	0.840	0.840	956,130
2021-11-19	0.835	0.848	0.820	0.840	0.840	5,248,778
2021-11-18	0.835	0.838	0.830	0.835	0.835	2,609,201
2021-11-17	0.835	0.840	0.830	0.835	0.835	4,066,047
2021-11-16	0.860	0.870	0.830	0.835	0.835	5,764,941
2021-11-15	0.860	0.865	0.850	0.860	0.860	1,126,871
2021-11-12	0.860	0.868	0.843	0.860	0.860	2,594,530

← NewerPage 20 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.