UK markets close in 5 hours 41 minutes

Red Rock Resources plc (RRR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.0560-0.0015 (-2.61%)
As of 10:20AM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.05690.06000.05500.05600.05601,028,393
24 Apr 20240.05800.05700.05500.05800.05802,253,779
23 Apr 20240.05800.06000.05500.05800.0580642,883
22 Apr 20240.05800.06000.05500.05800.05807,237,778
19 Apr 20240.05800.06000.05600.05800.05801,766,411
18 Apr 20240.06000.06100.05500.05800.05802,224,651
17 Apr 20240.06000.06200.05500.06000.06005,501,368
16 Apr 20240.05800.06500.05000.06000.060044,632,523
15 Apr 20240.05800.06000.05500.05800.058033,997,799
12 Apr 20240.05800.06000.05500.05800.058018,194,307
11 Apr 20240.05800.06700.05500.05800.058025,511,958
10 Apr 20240.06500.06700.06200.06500.06504,187,621
09 Apr 20240.06500.06900.06000.06500.06506,776,109
08 Apr 20240.05800.07000.05800.06500.0650150,016,479
05 Apr 20240.05800.06000.05700.05800.058026,293,111
04 Apr 20240.05800.05900.05700.05800.058016,413,096
03 Apr 20240.06000.06500.05500.05800.058047,471,730
02 Apr 20240.05800.06500.05500.06000.06008,407,371
28 Mar 20240.06500.06500.05100.05800.0580124,198,674
27 Mar 20240.07000.07000.06100.06500.065076,118,290
26 Mar 20240.07000.07100.06600.07000.07009,369,463
25 Mar 20240.07000.07100.06700.07000.07004,237,232
22 Mar 20240.07000.07100.06500.07000.070010,128,582
21 Mar 20240.07000.07500.06500.07000.070019,653,273
20 Mar 20240.07000.07500.06500.07000.07004,999,621
19 Mar 20240.07300.07500.06500.07000.0700123,069,945
18 Mar 20240.07300.07900.07000.07300.073034,305,354
15 Mar 20240.07300.07500.07000.07300.073052,805,505
14 Mar 20240.07500.07600.06600.07300.073093,891,162
13 Mar 20240.07800.08000.07300.07500.075067,923,240
12 Mar 20240.07800.08000.07500.07800.078019,834,021
11 Mar 20240.08500.09000.07500.07800.078057,365,120
08 Mar 20240.08000.08500.07500.08000.080048,414,557
07 Mar 20240.07800.08400.07300.08000.080092,054,560
06 Mar 20240.06500.08300.06000.08200.0820276,226,575
05 Mar 20240.06800.07000.06400.06800.06809,749,795
04 Mar 20240.07300.07500.06500.06800.068046,130,622
01 Mar 20240.07300.07500.06800.07300.07308,649,945
29 Feb 20240.07300.07500.06900.07300.073025,390,467
28 Feb 20240.07800.08000.07100.07300.073025,504,156
27 Feb 20240.08300.08500.07500.07800.078016,116,047
26 Feb 20240.07300.08400.07000.08300.0830122,166,243
23 Feb 20240.07800.08000.07000.07300.073065,486,842
22 Feb 20240.07800.08000.07300.07800.078029,287,638
21 Feb 20240.08300.08500.07500.07800.078026,832,320
20 Feb 20240.08300.08500.07600.08300.083037,599,922
19 Feb 20240.08300.08500.08000.08300.083057,440,222
16 Feb 20240.08300.08500.08100.08300.08309,011,625
15 Feb 20240.08500.09000.08000.08300.083071,299,195
14 Feb 20240.09800.10000.05100.08300.0830262,580,958
13 Feb 20240.10500.11700.09500.09800.0980234,557,670
12 Feb 20240.09000.12000.09000.10500.1050121,034,059
09 Feb 20240.09300.11000.08500.10000.1000177,512,813
08 Feb 20240.09500.09500.08000.09300.093091,437,828
07 Feb 20240.09500.11500.08500.09800.0980365,325,840
06 Feb 20240.12500.14000.08600.09800.09801,039,221,779
05 Feb 20240.07800.11000.07500.10500.1050246,370,687
02 Feb 20240.07500.08000.07000.07800.0780119,257,761
01 Feb 20240.07300.07500.06800.07500.075017,685,717
31 Jan 20240.07300.07500.07000.07300.07303,673,390
30 Jan 20240.07300.07500.07000.07300.073017,669,089
29 Jan 20240.07300.07500.06800.07300.07304,427,158
26 Jan 20240.07500.07600.07000.07300.073020,901,269
25 Jan 20240.07300.08000.07000.07500.075061,507,751
24 Jan 20240.07500.08000.06800.07300.073021,420,002
23 Jan 20240.07300.07500.07000.07300.0730759,529
22 Jan 20240.07300.07500.07000.07300.073010,040,003
19 Jan 20240.07300.07500.06500.07000.07007,318,585
18 Jan 20240.07300.07100.06800.07300.07305,586,879
17 Jan 20240.07300.07100.07000.07300.07302,888
16 Jan 20240.07300.07500.07000.07300.07303,886,239
15 Jan 20240.07200.07200.06700.07100.071011,661,864
12 Jan 20240.07300.07300.07000.07300.07306,830,712
11 Jan 20240.07500.08000.07000.07300.073014,578,699
10 Jan 20240.07500.07400.07000.07500.075023,331,925
09 Jan 20240.07500.07500.07000.07500.075011,126,560
08 Jan 20240.07500.07800.07000.07500.07507,210,771
05 Jan 20240.07500.08000.07000.07500.075014,395,400
04 Jan 20240.07500.08000.07000.07500.07508,911,601
03 Jan 20240.07300.08000.07000.07500.075020,385,069
02 Jan 20240.07300.07500.07000.07300.073036,183,491
29 Dec 20230.07300.07400.07100.07300.0730213,359
28 Dec 20230.07300.07500.07000.07300.07303,948,958
27 Dec 20230.07300.07500.07100.07300.07303,416,797
22 Dec 20230.07300.07500.07000.07300.07304,573,064
21 Dec 20230.07500.08000.07000.07300.073067,995,124
20 Dec 20230.07500.08000.07300.07800.078018,405,297
19 Dec 20230.07800.08000.07500.07800.07803,670,493
18 Dec 20230.07500.08000.07000.07800.078036,004,438
15 Dec 20230.08300.08500.07300.07500.075042,834,025
14 Dec 20230.08500.09100.08000.08000.0800135,955,962
13 Dec 20230.11000.11500.10100.10300.103029,719,383
12 Dec 20230.11500.12000.10800.11300.113022,021,972
11 Dec 20230.10800.12000.10600.11300.113024,794,473
08 Dec 20230.10500.11900.09800.10800.1080126,408,383
07 Dec 20230.10500.11000.10000.10500.10508,900,899
06 Dec 20230.10500.11000.10300.10500.105025,844,849
05 Dec 20230.11300.11500.10100.10500.105012,304,370
04 Dec 20230.11500.12000.11000.11300.11301,787,651
01 Dec 20230.11500.12000.11000.11500.115011,337,580
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...