Shares Magazine
0.11p-0.01 (-4.55%)31 Mar 2025, 11:00
Rockfire Resources PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 0.11p | 0.12p | 0.10p | 0.11p | 48,110,282 |
| Mar 27, 2025 | 0.11p | 0.12p | 0.10p | 0.12p | 77,247,515 |
| Mar 26, 2025 | 0.11p | 0.11p | 0.10p | 0.11p | 36,083,045 |
| Mar 25, 2025 | 0.11p | 0.11p | 0.10p | 0.11p | 14,192,306 |
| Mar 24, 2025 | 0.11p | 0.12p | 0.11p | 0.11p | 3,523,319 |
| Mar 21, 2025 | 0.11p | 0.12p | 0.11p | 0.11p | 8,305,135 |
| Mar 20, 2025 | 0.11p | 0.12p | 0.10p | 0.11p | 10,283,935 |
| Mar 19, 2025 | 0.11p | 0.12p | 0.11p | 0.11p | 12,099,256 |
| Mar 18, 2025 | 0.11p | 0.12p | 0.11p | 0.11p | 17,264,979 |
| Mar 17, 2025 | 0.11p | 0.12p | 0.11p | 0.11p | 11,850,507 |
| Mar 14, 2025 | 0.11p | 0.12p | 0.11p | 0.11p | 10,022,718 |
| Mar 13, 2025 | 0.12p | 0.12p | 0.11p | 0.11p | 31,246,660 |
| Mar 12, 2025 | 0.11p | 0.12p | 0.10p | 0.12p | 46,322,193 |
| Mar 11, 2025 | 0.12p | 0.12p | 0.11p | 0.11p | 16,483,391 |
| Mar 10, 2025 | 0.11p | 0.12p | 0.11p | 0.12p | 39,528,404 |
| Mar 7, 2025 | 0.11p | 0.12p | 0.10p | 0.11p | 20,636,083 |
| Mar 6, 2025 | 0.11p | 0.12p | 0.10p | 0.11p | 12,324,578 |
| Mar 5, 2025 | 0.11p | 0.12p | 0.11p | 0.11p | 14,496,074 |
| Mar 4, 2025 | 0.11p | 0.12p | 0.11p | 0.11p | 4,858,548 |
| Mar 3, 2025 | 0.11p | 0.12p | 0.10p | 0.11p | 38,327,433 |
| Feb 28, 2025 | 0.12p | 0.12p | 0.10p | 0.11p | 92,320,945 |
| Feb 27, 2025 | 0.12p | 0.12p | 0.12p | 0.12p | 19,210,664 |
| Feb 26, 2025 | 0.12p | 0.13p | 0.12p | 0.12p | 47,659,818 |
| Feb 25, 2025 | 0.12p | 0.13p | 0.12p | 0.12p | 30,376,226 |
| Feb 24, 2025 | 0.12p | 0.13p | 0.11p | 0.12p | 62,970,609 |
| Feb 21, 2025 | 0.11p | 0.13p | 0.10p | 0.12p | 82,115,170 |
| Feb 20, 2025 | 0.12p | 0.12p | 0.11p | 0.12p | 59,592,203 |
| Feb 19, 2025 | 0.12p | 0.12p | 0.12p | 0.12p | 31,245,907 |
| Feb 18, 2025 | 0.12p | 0.13p | 0.12p | 0.12p | 42,313,774 |
| Feb 17, 2025 | 0.12p | 0.14p | 0.12p | 0.13p | 258,042,823 |
| Feb 14, 2025 | 0.14p | 0.14p | 0.10p | 0.12p | 729,574,231 |
| Feb 13, 2025 | 0.14p | 0.15p | 0.14p | 0.14p | 62,644,100 |
| Feb 12, 2025 | 0.15p | 0.15p | 0.14p | 0.14p | 15,587,044 |
| Feb 11, 2025 | 0.17p | 0.20p | 0.13p | 0.15p | 188,810,160 |
| Feb 10, 2025 | 0.13p | 0.15p | 0.13p | 0.14p | 48,145,035 |
| Feb 7, 2025 | 0.14p | 0.14p | 0.13p | 0.13p | 21,066,243 |
| Feb 6, 2025 | 0.14p | 0.14p | 0.13p | 0.14p | 38,583,011 |
| Feb 5, 2025 | 0.14p | 0.16p | 0.14p | 0.14p | 57,700,052 |
| Feb 4, 2025 | 0.14p | 0.16p | 0.14p | 0.14p | 90,336,599 |
| Feb 3, 2025 | 0.14p | 0.14p | 0.13p | 0.14p | 21,814,946 |
| Jan 31, 2025 | 0.14p | 0.14p | 0.13p | 0.14p | 2,868,981 |
| Jan 30, 2025 | 0.14p | 0.14p | 0.13p | 0.14p | 13,561,591 |
| Jan 29, 2025 | 0.14p | 0.15p | 0.13p | 0.14p | 25,896,318 |
| Jan 28, 2025 | 0.15p | 0.15p | 0.14p | 0.14p | 15,575,983 |
| Jan 27, 2025 | 0.14p | 0.16p | 0.14p | 0.15p | 31,935,401 |
| Jan 24, 2025 | 0.14p | 0.14p | 0.14p | 0.14p | 15,328,917 |
| Jan 23, 2025 | 0.15p | 0.15p | 0.14p | 0.14p | 17,490,573 |
| Jan 22, 2025 | 0.15p | 0.15p | 0.14p | 0.15p | 19,880,947 |
| Jan 21, 2025 | 0.16p | 0.17p | 0.15p | 0.15p | 33,638,286 |
| Jan 20, 2025 | 0.17p | 0.17p | 0.15p | 0.16p | 38,879,804 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 71.70 | 9.89 |
| Moonpig Group PLC | 211.75 | 2.54 |
| Keller Group PLC | 1,396.00 | 1.16 |
| British American Tobacco PLC | 3,155.00 | 0.99 |
| Imperial Brands PLC | 2,853.00 | 0.96 |
| Prs Reit (The) PLC | 115.60 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 209.00 | -11.59 |
| Close Brothers Group PLC | 275.60 | -8.07 |
| International Consolidated Airlines Group S.A. | 261.70 | -6.30 |
| Raspberry Pi Holdings PLC | 466.60 | -6.27 |
| Molten Ventures PLC | 262.54 | -5.56 |
| Ocado Group PLC | 278.70 | -5.30 |