UK Markets closed

Red Rock Resources plc (RRR.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
0.37500.0000 (0.00%)
At close: 04:35PM BST
Time period:
29 Sept 2021 - 29 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20220.35000.37400.35000.37500.37502,972,734
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
15 Sept 20220.50000.48600.48300.50000.500026,999
14 Sept 20220.50000.55000.45000.50000.50001,019,826
13 Sept 20220.50000.55000.45000.50000.5000147,523
12 Sept 20220.52400.52400.47100.50000.50001,092,509
09 Sept 20220.52500.54000.45500.52500.52506,075,842
08 Sept 20220.47500.52800.48800.52500.52506,316,989
07 Sept 20220.47500.50000.45000.47500.47504,978,003
06 Sept 20220.52500.50000.45000.47500.47509,102,359
05 Sept 20220.57500.55100.51100.52500.52503,230,300
02 Sept 20220.57500.58900.53200.52500.52504,638,894
01 Sept 20220.55000.63500.55000.57500.57508,045,022
31 Aug 20220.57500.60000.52000.55000.55004,397,846
30 Aug 20220.65000.65000.55000.57500.575010,790,106
26 Aug 20220.65000.70000.60000.65000.65001,126,977
25 Aug 20220.67500.67900.62600.65000.65003,266,651
24 Aug 20220.62500.69800.62500.67500.675011,208,201
23 Aug 20220.57500.65000.56300.62500.625010,925,210
22 Aug 20220.60000.62000.55000.57500.57505,291,283
19 Aug 20220.60000.65000.56500.60000.600013,573,807
18 Aug 20220.52500.63800.50000.60000.60009,718,816
17 Aug 20220.52500.54000.50300.52500.52503,748,314
16 Aug 20220.52500.55000.50000.52500.52503,140,305
15 Aug 20220.47500.55000.46300.52500.52507,457,634
12 Aug 20220.47500.48900.48200.47500.47506,586,313
11 Aug 20220.47500.50000.45000.47500.4750325,717
10 Aug 20220.47500.45100.45100.47500.47501,267,427
09 Aug 20220.47500.49500.46000.47500.47503,898,042
08 Aug 20220.47500.51900.47000.47500.47509,622,322
05 Aug 20220.50000.55000.45000.47500.475037,541,442
04 Aug 20220.50000.51000.46800.50000.50001,202,960
03 Aug 20220.52500.52700.50000.50000.50002,733,050
02 Aug 20220.52500.52700.50000.52500.5250628,720
01 Aug 20220.52500.53500.50400.52500.52501,830,840
29 Jul 20220.55000.56700.50000.52500.52503,904,917
28 Jul 20220.57500.57100.52000.55000.55001,429,880
27 Jul 20220.52500.59900.53100.57500.575011,440,963
26 Jul 20220.52500.58000.50000.52500.52506,164,569
25 Jul 20220.55000.56900.50000.52500.525010,579,275
22 Jul 20220.55000.58500.53400.55000.55004,318,251
21 Jul 20220.52500.59700.53200.55000.55007,644,952
20 Jul 20220.52500.54900.51700.52500.52501,073,901
19 Jul 20220.52500.54700.50000.52500.52505,088,341
18 Jul 20220.47500.53800.45100.52500.525011,352,070
15 Jul 20220.47500.50000.45000.47500.47502,793,966
14 Jul 20220.47500.50000.45000.47500.47503,915,011
13 Jul 20220.47500.52600.47200.47500.47506,478,329
12 Jul 20220.45000.52600.42200.47500.47506,864,092
11 Jul 20220.42500.50000.40000.45000.45006,127,969
08 Jul 20220.40000.45000.39300.42500.42506,858,865
07 Jul 20220.37500.42200.37100.40000.40002,887,357
06 Jul 20220.37500.39900.35500.37300.37303,085,843
05 Jul 20220.37500.38800.35300.37500.3750461,422
04 Jul 20220.37500.39000.35000.37500.37501,656,056
01 Jul 20220.37500.40000.35000.37500.37503,499,156
30 Jun 20220.37500.38200.35100.37500.37501,307,410
29 Jun 20220.37500.38300.35700.37500.3750312,065
28 Jun 20220.37500.37500.37500.37500.3750-
27 Jun 20220.37500.38700.35000.37500.37504,694,997
24 Jun 20220.37500.38000.34800.37500.37501,030,459
23 Jun 20220.37500.35300.35300.37500.375010,788
22 Jun 20220.37500.38700.35600.37500.37501,235,603
21 Jun 20220.37500.37200.37100.37500.37501,336,425
20 Jun 20220.37500.39300.35300.37500.37503,805,593
17 Jun 20220.37500.39300.37100.37500.3750105,565
16 Jun 20220.40000.41800.35000.37500.37502,137,823
15 Jun 20220.40000.41800.37000.40000.40001,192,846
14 Jun 20220.00400.00420.00370.00400.0040570,144
13 Jun 20220.40000.39400.35000.40000.4000468,043
10 Jun 20220.40000.40200.36500.40000.4000354,977
09 Jun 20220.37500.45000.35000.40000.40003,589,346
08 Jun 20220.37500.39500.35500.37500.375011,914,531
07 Jun 20220.37500.37500.35000.37500.37505,529,915
06 Jun 20220.37500.40000.35500.37500.37503,591,620
01 Jun 20220.37500.38400.36600.37500.37501,723,637
31 May 20220.40000.40000.35000.37500.37509,518,388
30 May 20220.40000.39800.36100.40000.40002,657
27 May 20220.40000.39900.36000.40000.4000710,342
26 May 20220.40000.40500.36000.40000.40001,156,485
25 May 20220.37500.45000.35000.40000.40003,434,136
24 May 20220.37500.38500.36600.38000.38003,183,691
23 May 20220.37500.37500.36500.37500.3750928,613
20 May 20220.40000.40000.34900.37500.375022,290,115
19 May 20220.40000.41000.37100.40000.40001,122,725
18 May 20220.40000.41000.37100.40000.4000484,532
17 May 20220.42500.45000.35000.40000.40002,633,001
16 May 20220.42500.45000.40000.42500.4250208,654
13 May 20220.42500.43000.37500.42500.42502,654,124
12 May 20220.42500.40100.40000.42500.4250658,759
11 May 20220.42500.45000.40000.45000.4500560,113
10 May 20220.42500.42500.40100.42500.4250170,550
09 May 20220.45000.45000.40000.42500.42502,641,701
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...