1. Share Prices

  2. Greenroc Strategic Materials PLC (GROC)

1.90p+0.00 (+0.00%)29 Jan 2025, 15:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Greenroc Strategic Materials PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 29, 20251.90p2.06p1.73p1.90p97,732
Jan 28, 20251.90p2.07p1.72p1.90p65,363
Jan 27, 20251.90p2.04p1.99p1.90p237,843
Jan 24, 20251.90p2.10p1.70p1.90p66,738
Jan 23, 20251.90p2.10p1.70p1.90p343,637
Jan 22, 20251.90p2.06p1.80p1.90p267,706
Jan 21, 20251.85p2.05p1.73p1.90p757,335
Jan 20, 20251.95p2.20p1.60p1.85p486,531
Jan 17, 20251.95p2.07p1.95p1.95p226,382
Jan 16, 20252.00p2.20p1.80p1.95p201,199
Jan 15, 20252.10p2.30p1.80p2.00p2,964,010
Jan 14, 20251.90p1.90p1.90p1.90p12,528
Jan 13, 20251.90p2.00p1.81p1.90p870,230
Jan 10, 20251.90p2.00p1.92p1.90p510,337
Jan 9, 20251.90p2.00p1.80p1.90p412,209
Jan 8, 20251.90p2.00p1.80p1.90p287,473
Jan 7, 20251.90p1.94p1.82p1.90p971,121
Jan 6, 20251.95p2.10p1.80p1.81p1,125,786
Jan 3, 20251.90p2.10p1.80p1.95p821,720
Jan 2, 20251.85p2.00p1.82p1.82p944,837
Dec 31, 20241.90p2.00p1.80p1.85p842,857
Dec 30, 20241.90p2.00p1.80p1.90p429,400
Dec 27, 20241.85p2.00p1.70p1.90p151,635
Dec 24, 20241.90p2.00p1.70p1.85p564,857
Dec 23, 20241.80p1.98p1.70p1.80p821,380
Dec 20, 20241.80p1.90p1.75p1.80p501,900
Dec 19, 20241.90p2.02p1.71p1.80p1,077,430
Dec 18, 20241.85p1.98p1.80p1.84p1,177,956
Dec 17, 20241.75p1.90p1.70p1.85p813,660
Dec 16, 20241.75p1.80p1.70p1.75p131,610
Dec 13, 20241.77p1.80p1.70p1.75p82,447
Dec 12, 20241.80p1.90p1.71p1.77p225,855
Dec 11, 20241.80p1.72p1.72p1.80p7,000
Dec 10, 20241.80p1.90p1.70p1.80p1,037,326
Dec 9, 20241.75p1.80p1.70p1.80p436,101
Dec 6, 20241.95p2.10p1.70p1.75p2,082,656
Dec 5, 20241.45p2.10p1.40p1.95p5,893,545
Dec 4, 20241.45p1.55p1.54p1.45p592,067
Dec 3, 20241.55p1.55p1.30p1.45p201,280
Dec 2, 20241.60p1.70p1.40p1.55p100,097
Nov 29, 20241.60p1.70p1.50p1.60p72,454
Nov 28, 20241.60p1.64p1.63p1.60p88,264
Nov 26, 20241.60p1.50p1.50p1.60p28,261
Nov 25, 20241.60p1.56p1.56p1.60p50,000
Nov 22, 20241.60p1.66p1.50p1.60p51,055
Nov 21, 20241.60p1.56p1.50p1.60p416,810
Nov 20, 20241.60p1.70p1.50p1.60p80,796
Nov 19, 20241.60p1.56p1.56p1.60p27,630
Nov 18, 20241.55p1.70p1.50p1.60p573,106
Nov 15, 20241.45p1.80p1.41p1.55p3,142,566
12345
Showing 1 to 50 of 245

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited103.608.48
St. James's Place PLC996.007.21
Airtel Africa PLC141.356.28
Greencore Group PLC192.805.24
Alfa Financial Software Holdings PLC217.005.34
Cmc Markets PLC235.004.91