1.44p+0.06 (+4.55%)19 Feb 2025, 10:35
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

 
     
DateOpenHighLowCloseVolume
Jan 30, 20251.90p1.98p1.98p1.90p34,794
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
Showing 1 to 50 of 246
January
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
2
3
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
January
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
30
31
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00