Shares Magazine
2.80p-0.20 (-6.67%)02 May 2025, 16:26
Greenroc Strategic Materials PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 3.00p | 3.00p | 2.72p | 2.80p | 1,579,580 |
| May 1, 2025 | 3.00p | 3.10p | 2.90p | 3.00p | 1,551,540 |
| Apr 30, 2025 | 2.90p | 3.20p | 2.64p | 3.00p | 2,493,179 |
| Apr 29, 2025 | 3.05p | 3.20p | 2.70p | 2.70p | 2,427,759 |
| Apr 28, 2025 | 2.85p | 3.40p | 2.80p | 3.10p | 6,099,338 |
| Apr 25, 2025 | 2.50p | 3.20p | 2.40p | 3.00p | 7,236,253 |
| Apr 24, 2025 | 2.40p | 2.70p | 2.30p | 2.50p | 3,842,317 |
| Apr 23, 2025 | 2.60p | 2.70p | 2.12p | 2.40p | 3,077,452 |
| Apr 22, 2025 | 2.30p | 2.72p | 2.20p | 2.72p | 6,599,343 |
| Apr 17, 2025 | 1.70p | 2.70p | 1.64p | 2.30p | 11,770,599 |
| Apr 16, 2025 | 1.55p | 1.79p | 1.59p | 1.70p | 3,100,530 |
| Apr 15, 2025 | 1.52p | 1.60p | 1.47p | 1.55p | 1,324,584 |
| Apr 14, 2025 | 1.45p | 1.58p | 1.40p | 1.52p | 6,682,313 |
| Apr 11, 2025 | 1.48p | 1.55p | 1.41p | 1.45p | 1,451,180 |
| Apr 10, 2025 | 1.40p | 1.60p | 1.30p | 1.48p | 4,403,067 |
| Apr 9, 2025 | 1.43p | 1.50p | 1.30p | 1.35p | 2,141,614 |
| Apr 8, 2025 | 1.27p | 1.50p | 1.20p | 1.43p | 5,710,574 |
| Apr 7, 2025 | 1.30p | 1.35p | 1.06p | 1.27p | 7,617,096 |
| Apr 4, 2025 | 1.50p | 1.53p | 1.25p | 1.35p | 4,251,767 |
| Apr 3, 2025 | 1.48p | 1.70p | 1.33p | 1.48p | 28,100,983 |
| Apr 2, 2025 | 1.25p | 1.67p | 1.29p | 1.54p | 31,124,954 |
| Apr 1, 2025 | 1.25p | 1.34p | 1.21p | 1.25p | 5,677,846 |
| Mar 31, 2025 | 1.23p | 1.37p | 1.20p | 1.25p | 18,503,243 |
| Mar 28, 2025 | 1.23p | 1.30p | 1.17p | 1.23p | 2,633,200 |
| Mar 27, 2025 | 1.20p | 1.25p | 1.15p | 1.23p | 5,129,187 |
| Mar 26, 2025 | 1.10p | 1.30p | 1.11p | 1.20p | 6,988,285 |
| Mar 25, 2025 | 1.23p | 1.22p | 1.00p | 1.10p | 6,178,490 |
| Mar 24, 2025 | 1.18p | 1.30p | 1.16p | 1.23p | 5,940,149 |
| Mar 21, 2025 | 1.18p | 1.25p | 1.10p | 1.18p | 439,165 |
| Mar 20, 2025 | 1.18p | 1.25p | 1.12p | 1.18p | 49,162 |
| Mar 18, 2025 | 1.25p | 1.25p | 1.11p | 1.18p | 375,405 |
| Mar 17, 2025 | 1.25p | 1.20p | 1.20p | 1.25p | 10,071 |
| Mar 14, 2025 | 1.25p | 1.18p | 1.18p | 1.25p | 207 |
| Mar 13, 2025 | 1.25p | 1.23p | 1.20p | 1.25p | 223,423 |
| Mar 12, 2025 | 1.25p | 1.23p | 1.20p | 1.25p | 181,013 |
| Mar 11, 2025 | 1.25p | 1.23p | 1.23p | 1.25p | 250,000 |
| Mar 10, 2025 | 1.25p | 1.20p | 1.20p | 1.25p | 257,856 |
| Mar 7, 2025 | 1.25p | 1.32p | 1.30p | 1.25p | 704,080 |
| Mar 6, 2025 | 1.25p | 1.26p | 1.20p | 1.25p | 598,662 |
| Mar 5, 2025 | 1.25p | 1.30p | 1.20p | 1.25p | 96,603 |
| Mar 4, 2025 | 1.25p | 1.27p | 1.21p | 1.25p | 119,314 |
| Mar 3, 2025 | 1.30p | 1.30p | 1.22p | 1.30p | 112,102 |
| Feb 28, 2025 | 1.35p | 1.40p | 1.20p | 1.30p | 1,271,411 |
| Feb 27, 2025 | 1.35p | 1.40p | 1.30p | 1.35p | 559,269 |
| Feb 26, 2025 | 1.35p | 1.35p | 1.35p | 1.35p | 24,000 |
| Feb 25, 2025 | 1.35p | 1.38p | 1.35p | 1.35p | 175,196 |
| Feb 24, 2025 | 1.35p | 1.40p | 1.40p | 1.35p | 500 |
| Feb 21, 2025 | 1.35p | 1.40p | 1.30p | 1.35p | 3,313,866 |
| Feb 20, 2025 | 1.38p | 1.44p | 1.30p | 1.35p | 4,005,021 |
| Feb 19, 2025 | 1.38p | 1.44p | 1.44p | 1.38p | 69,322 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.