UK Markets open in 47 mins

Red Rock Resources plc (RRR.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.5750+0.0500 (+9.52%)
At close: 4:23PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Nov 2021------
26 Nov 20210.57500.58600.55500.57500.57502,088,798
25 Nov 20210.57500.58700.54800.57500.5750926,750
24 Nov 20210.57500.60200.55000.57500.57502,543,864
23 Nov 20210.62500.65000.56800.57500.57502,961,730
22 Nov 20210.62500.65000.60000.62500.62508,730,971
19 Nov 20210.57500.65000.55000.60000.600013,446,451
18 Nov 20210.52500.60000.50000.57500.57505,540,122
17 Nov 20210.52500.55000.50000.52500.525010,944,347
16 Nov 20210.47500.55000.48000.52500.52503,719,096
15 Nov 20210.50000.55000.49500.52000.520010,232,238
12 Nov 20210.45000.55000.40000.50000.50003,338,961
11 Nov 20210.45000.46000.40000.45000.45007,227,359
10 Nov 20210.45000.47000.42000.45000.45002,182,513
09 Nov 20210.45000.48500.42800.45000.4500671,241
08 Nov 20210.45000.46400.42000.45000.45002,299,256
05 Nov 20210.45000.46400.42000.45000.45003,230,283
04 Nov 20210.45000.46500.42000.45000.45007,131,573
03 Nov 20210.45000.50000.42000.45000.45001,141,611
02 Nov 20210.47500.50000.40000.45000.450010,407,964
01 Nov 20210.47500.46500.45000.47500.47501,097,473
29 Oct 20210.47500.46500.45000.47500.47501,549,945
28 Oct 20210.43500.50000.37900.47500.475039,449,297
27 Oct 20210.47500.50000.40000.46000.46007,459,079
26 Oct 20210.47500.47300.43000.47500.47506,601,396
25 Oct 20210.47500.50000.40000.47500.47508,959,581
22 Oct 20210.47500.50000.45800.47500.47501,961,725
21 Oct 20210.47500.49500.46300.47500.47501,919,570
20 Oct 20210.47500.49300.45300.45800.45807,160,510
19 Oct 20210.50000.50000.46500.47500.47502,297,551
18 Oct 20210.52500.60000.45000.50000.50001,903,951
15 Oct 20210.52500.52800.50100.52500.52502,207,846
14 Oct 20210.55000.55000.50000.52500.52502,389,812
13 Oct 20210.55000.55000.50500.55000.55001,857,036
12 Oct 20210.52500.55000.45000.55000.55007,955,607
11 Oct 20210.52500.54500.50000.52500.52502,061,626
08 Oct 20210.52500.54900.51000.52500.52503,371,341
07 Oct 20210.52500.54900.51100.52500.52501,671,094
06 Oct 20210.55000.56000.50000.52500.52501,767,530
05 Oct 20210.57500.60000.50000.55000.5500998,708
04 Oct 20210.57500.57500.55000.57500.5750169,502
01 Oct 20210.57500.59000.55000.57500.5750364,191
30 Sept 20210.57500.59000.55000.57500.57503,408,557
29 Sept 20210.60000.62500.55300.57500.57501,170,294
28 Sept 20210.57500.60000.55100.57500.57506,474,094
27 Sept 20210.57500.58000.55000.57500.5750959,260
24 Sept 20210.57500.59500.55100.57500.57506,933,485
23 Sept 20210.57500.60000.55500.60000.6000727,237
22 Sept 20210.60000.61500.55000.57500.57502,938,426
21 Sept 20210.62500.65000.55000.60000.60001,957,569
20 Sept 20210.62500.65000.60000.62500.62503,062,783
17 Sept 20210.62500.65000.60300.62500.62506,177,350
16 Sept 20210.70000.72000.63000.62500.62505,433,854
15 Sept 20210.62500.70000.60000.67500.67502,144,598
14 Sept 20210.62500.65000.61300.62500.62501,176,572
13 Sept 20210.61200.61200.61200.61200.6120365,359
10 Sept 20210.62500.64900.61300.62500.62502,458,803
09 Sept 20210.62500.64600.60100.62500.62504,228,151
08 Sept 20210.62500.65000.60100.62500.6250457,632
07 Sept 20210.62500.63800.60600.62500.62503,006,672
06 Sept 20210.62500.62500.60100.62500.62501,392,541
03 Sept 20210.57500.65000.55000.62500.62503,719,652
02 Sept 20210.57500.58500.55500.57500.5750446,594
01 Sept 20210.60000.62000.55000.57500.57502,801,032
31 Aug 20210.57500.65000.55000.60000.60003,510,351
27 Aug 20210.57500.60000.55300.56000.56004,439,912
26 Aug 20210.57500.58900.55000.55000.55004,713,761
25 Aug 20210.57500.59700.56000.56000.5600671,557
24 Aug 20210.60000.61500.57000.57500.57501,817,906
23 Aug 20210.62500.65000.55000.60000.60001,685,945
20 Aug 20210.62500.62800.60000.62500.6250635,550
19 Aug 20210.62500.60700.60300.62500.6250446,062
18 Aug 20210.62500.62500.60000.62500.62502,872,074
17 Aug 20210.62500.63500.60000.62500.62503,594,696
16 Aug 20210.65000.65300.60100.62500.625015,074,663
13 Aug 20210.52500.70000.50000.65000.650025,762,988
12 Aug 20210.60000.65000.50100.52500.525022,717,379
11 Aug 20210.62500.65000.55000.60000.600013,334,175
10 Aug 20210.62500.65000.60000.62500.62503,188,012
09 Aug 20210.65000.70000.60000.62500.62509,861,462
06 Aug 20210.67500.70000.60000.65000.65005,616,998
05 Aug 20210.67500.69800.65000.67500.67501,191,472
04 Aug 20210.70000.75000.65000.67500.67503,577,001
03 Aug 20210.70000.68600.67100.70000.70001,206,240
02 Aug 20210.70000.74500.67800.70000.70002,816,623
30 Jul 20210.72500.75000.65000.70000.70001,759,634
29 Jul 20210.72500.71800.70000.72500.7250303,574
28 Jul 20210.72500.72900.70000.72500.7250673,223
27 Jul 20210.72500.73800.70200.72500.72501,249,445
26 Jul 20210.75000.75300.70000.72500.7250708,089
23 Jul 20210.75000.76300.71300.75000.7500359,352
22 Jul 20210.72500.80000.70000.70000.70003,781,711
21 Jul 20210.77500.80000.70000.72500.72501,318,336
20 Jul 20210.77500.76000.75100.77500.7750482,749
19 Jul 20210.77500.76300.75100.77500.7750494,918
16 Jul 20210.77500.78000.75100.77500.7750276,592
15 Jul 20210.77500.80000.75100.77500.77501,098,382
14 Jul 20210.77500.78500.75300.77500.7750346,089
13 Jul 20210.77500.79900.75300.77500.77501,323,333
12 Jul 20210.82500.85000.75000.77500.77501,900,367
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...