UK Markets close in 7 hrs 35 mins

Red Rock Resources plc (RRR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.3580+0.0080 (+2.29%)
As of 08:32AM GMT. Market open.
Time period:
08 Feb 2022 - 08 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Feb 20230.35000.35800.33080.35800.35801,017,601
07 Feb 20230.35000.37000.33000.35000.35004,114,047
06 Feb 20230.33500.37000.31000.35000.350012,037,316
03 Feb 20230.28500.39500.29100.33500.335037,465,269
02 Feb 20230.28500.29900.27000.28500.28502,286,697
01 Feb 20230.28000.30000.26000.28500.28503,289,045
31 Jan 20230.28000.30000.28000.28000.28002,903,611
30 Jan 20230.27000.30000.27500.28000.28006,141,541
27 Jan 20230.28300.29000.25500.27000.270012,423,847
26 Jan 20230.29000.30000.27500.28300.28306,544,666
25 Jan 20230.29000.29200.28000.29000.2900860,839
24 Jan 20230.28800.30000.28000.29000.29002,221,734
23 Jan 20230.28800.30000.27500.28800.28803,108,652
20 Jan 20230.27500.30000.27500.28800.28807,484,614
19 Jan 20230.26000.28700.25000.27500.27507,762,711
18 Jan 20230.28500.28000.25000.26000.26003,906,591
17 Jan 20230.28500.29500.27000.28500.28502,114,746
16 Jan 20230.28500.30000.27000.28500.2850354,672
13 Jan 20230.28500.30000.28300.28500.28502,673,059
12 Jan 20230.27500.30000.25000.28500.28508,447,339
11 Jan 20230.28500.30000.25000.27500.27501,124,133
10 Jan 20230.28500.29900.27000.28500.2850176,181
09 Jan 20230.28500.31800.27000.28500.28502,393,714
06 Jan 20230.28500.30000.27000.28500.28504,470,894
05 Jan 20230.28500.30000.27000.28500.28501,193,121
04 Jan 20230.28500.30000.27000.28500.28505,351,802
03 Jan 20230.31000.35000.27000.28500.28503,193,451
30 Dec 20220.31000.30500.27800.31000.31008,331,455
29 Dec 20220.31000.35000.27000.31000.3100365,181
28 Dec 20220.31000.35000.27000.31000.31005,293,391
23 Dec 20220.31000.29000.27800.31000.3100625,091
22 Dec 20220.31000.35000.27600.31000.3100383,791
21 Dec 20220.31000.35000.27000.31000.3100270,010
20 Dec 20220.31000.35000.27000.31000.3100960,283
19 Dec 20220.28500.35000.25000.31000.310017,575,404
16 Dec 20220.32500.31600.25600.28500.285020,480,033
15 Dec 20220.42500.45000.30000.32500.325013,679,102
14 Dec 20220.38500.35100.35000.38500.385025,165
13 Dec 20220.38500.37100.35000.38500.38502,434,442
12 Dec 20220.36000.33500.33500.36000.3600910
09 Dec 20220.36000.40000.32000.36000.36002,796,231
08 Dec 20220.36000.33100.32000.36000.36001,023,682
07 Dec 20220.37500.37300.32000.36000.36001,789,092
06 Dec 20220.37500.38000.35000.38000.3800572,370
05 Dec 20220.37500.35800.35000.37500.37501,927,783
02 Dec 20220.36000.40000.35000.37500.37503,572,180
01 Dec 20220.35000.40000.32000.36000.36003,065,268
30 Nov 20220.35000.38000.32300.35000.3500214,484
29 Nov 20220.35000.38000.32000.35000.3500739,921
28 Nov 20220.37000.40000.32800.35000.35001,891,495
25 Nov 20220.36000.40000.32600.37000.37002,835,545
24 Nov 20220.35500.36000.33100.36000.36007,490,093
23 Nov 20220.37500.36800.35500.35500.35504,451,773
22 Nov 20220.38500.40000.35000.37500.3750259,677
21 Nov 20220.37500.40000.36000.37500.37502,769,419
18 Nov 20220.36500.42000.36500.37500.375016,482,500
17 Nov 20220.36500.37800.35000.36500.3650200,622
16 Nov 20220.36500.38000.36700.36500.365023,346
15 Nov 20220.41500.38100.35000.36500.36504,686,023
14 Nov 20220.42500.45000.38000.41500.41501,997,396
11 Nov 20220.42500.42000.40000.42500.425010,823,902
10 Nov 20220.42500.42500.40000.42500.42504,078,393
09 Nov 20220.38500.44800.37900.42500.42505,983,748
08 Nov 20220.38500.42000.36500.38500.38505,684,777
07 Nov 20220.38500.42000.36500.38500.38502,084,608
04 Nov 20220.36500.39000.36300.38500.38504,105,583
03 Nov 20220.36000.37000.35800.36500.36502,405,042
02 Nov 20220.40000.40700.37000.36000.3600616,669
01 Nov 20220.40000.41400.38500.40000.40008,252,352
31 Oct 20220.40000.45000.37600.40000.400012,595,191
28 Oct 20220.40000.43000.35000.40000.4000523,731
27 Oct 20220.40000.45000.36100.40000.40002,093,350
26 Oct 20220.40000.45000.36800.40000.4000873,850
25 Oct 20220.40000.45000.36600.40000.400048,543
24 Oct 20220.37500.45000.39600.40000.4000405,000
21 Oct 20220.40000.39600.35100.37500.37507,572,727
20 Oct 20220.40000.37000.35000.40000.400098,048
19 Oct 20220.40000.41500.35000.40000.4000885,275
18 Oct 20220.37500.45000.35000.40000.400016,039,698
17 Oct 20220.37500.40000.35000.37500.3750364,915
14 Oct 20220.37500.40000.35000.37500.37504,985,468
13 Oct 20220.35000.40000.36900.37500.37501,425,076
12 Oct 20220.35000.37500.30000.35000.3500553,729
11 Oct 20220.35000.40000.33200.35000.350011,319,807
10 Oct 20220.35000.36500.30000.35000.3500163,392
07 Oct 20220.35000.36500.33200.35000.350012,245
06 Oct 20220.35000.36500.30000.35000.3500601,203
05 Oct 20220.37500.38000.32500.35000.35006,213,423
04 Oct 20220.37500.40000.35000.37500.37501,090,710
03 Oct 20220.37500.40000.35100.37500.37501,263,282
30 Sept 20220.37500.38500.35000.37000.37002,709,664
29 Sept 20220.37500.37400.35000.37500.37502,972,734
28 Sept 20220.37500.39000.35100.37500.37507,379,483
27 Sept 20220.37500.39800.34900.37500.37508,589,530
26 Sept 20220.37500.39800.36200.38500.38509,687,689
23 Sept 20220.42500.42000.36200.37500.375024,670,261
22 Sept 20220.45000.44400.40000.42500.425027,984,166
21 Sept 20220.50000.50000.45100.50000.50007,486,285
20 Sept 20220.50000.51900.45000.50000.50001,041,069
16 Sept 20220.50000.48900.45900.50000.50002,054,248
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...