RRR.L - Red Rock Resources plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 20180.890.980.880.980.9814,687,874
Jan 17, 20180.850.880.850.850.85243,065
Jan 16, 20180.880.890.840.850.851,461,024
Jan 15, 20180.850.880.820.850.853,986,340
Jan 12, 20180.850.870.820.880.881,655,798
Jan 11, 20180.900.900.850.880.884,260,552
Jan 10, 20180.980.980.850.880.8811,923,844
Jan 09, 20180.981.000.950.980.982,175,468
Jan 08, 20180.981.051.050.980.982,757,981
Jan 05, 20181.051.051.051.051.053,298,479
Jan 04, 20181.051.101.011.081.085,364,815
Jan 03, 20180.951.090.951.081.088,823,499
Jan 02, 20180.930.980.910.950.954,596,201
Dec 29, 20170.960.970.920.930.932,558,560
Dec 28, 20170.991.000.900.980.988,021,402
Dec 27, 20170.951.050.931.001.008,195,864
Dec 22, 20170.901.000.900.950.957,917,999
Dec 21, 20170.880.950.880.880.883,268,907
Dec 20, 20170.820.930.820.900.907,652,645
Dec 19, 20170.870.870.820.850.853,192,572
Dec 18, 20170.810.950.770.880.8821,005,769
Dec 15, 20170.720.850.700.800.8022,949,686
Dec 14, 20170.590.700.590.700.7010,231,897
Dec 13, 20170.590.620.590.600.60356,980
Dec 12, 20170.590.620.580.600.604,097,118
Dec 11, 20170.600.630.590.600.603,380,424
Dec 08, 20170.600.620.600.600.60564,417
Dec 07, 20170.580.640.580.630.6313,712,342
Dec 06, 20170.560.600.550.570.575,824,461
Dec 05, 20170.550.600.550.570.572,793,031
Dec 04, 20170.570.570.570.600.604,155,280
Dec 01, 20170.570.610.560.600.605,238,707
Nov 30, 20170.640.640.580.600.602,197,117
Nov 29, 20170.630.630.600.630.632,252,800
Nov 28, 20170.630.630.630.650.651,285,136
Nov 27, 20170.650.650.650.650.65-
Nov 24, 20170.650.650.650.650.65-
Nov 23, 20170.650.650.650.650.65-
Nov 22, 20170.650.650.650.650.65-
Nov 21, 20170.630.630.630.630.63-
Nov 20, 20170.630.630.630.630.63-
Nov 17, 20170.660.660.610.630.632,742,865
Nov 16, 20170.660.700.650.680.688,445,013
Nov 15, 20170.690.700.640.650.6511,955,146
Nov 14, 20170.700.730.650.680.6813,278,220
Nov 13, 20170.600.750.580.700.7029,399,053
Nov 10, 20170.600.640.600.630.633,503,350
Nov 09, 20170.580.600.580.570.571,217,621
Nov 08, 20170.630.630.560.600.60544,997
Nov 07, 20170.610.610.550.600.606,511,055
Nov 06, 20170.600.630.570.600.603,681,948
Nov 03, 20170.600.600.570.570.57585,205
Nov 02, 20170.570.600.570.570.572,556,224
Nov 01, 20170.590.600.570.570.576,164,399
Oct 31, 20170.600.600.590.570.572,356,250
Oct 30, 20170.580.630.580.570.571,643,337
Oct 27, 20170.580.580.580.570.57725,021
Oct 26, 20170.600.620.590.570.572,408,874
Oct 25, 20170.620.620.600.630.63496,663
Oct 24, 20170.620.630.620.630.63468,510
Oct 23, 20170.620.630.600.630.633,362,707
Oct 20, 20170.630.630.600.630.63335,219
Oct 19, 20170.570.630.570.630.635,594,644
Oct 18, 20170.600.600.580.570.574,414,319
Oct 17, 20170.620.630.600.630.633,311,229
Oct 16, 20170.610.620.600.630.631,014,653
Oct 13, 20170.630.630.610.630.631,408,881
Oct 12, 20170.590.620.590.630.632,488,171
Oct 11, 20170.590.630.590.570.577,051,786
Oct 10, 20170.580.620.570.600.60899,359
Oct 09, 20170.610.620.600.630.631,764,849
Oct 06, 20170.640.640.610.630.63469,813
Oct 05, 20170.600.640.600.630.633,475,932
Oct 04, 20170.600.630.570.600.602,397,006
Oct 03, 20170.630.640.600.630.633,413,166
Oct 02, 20170.680.680.630.650.657,324,202
Sep 29, 20170.700.720.670.680.6810,197,107
Sep 28, 20170.750.750.700.730.7310,100,000
Sep 27, 20170.770.770.740.750.751,020,188
Sep 26, 20170.750.800.720.750.759,160,746
Sep 25, 20170.790.790.750.770.771,833,863
Sep 22, 20170.700.800.700.770.776,768,491
Sep 21, 20170.740.740.710.730.731,110,009
Sep 20, 20170.680.740.680.700.7063,885,349
Sep 19, 20170.690.710.680.700.7014,840,846
Sep 18, 20170.700.710.690.700.701,548,456
Sep 15, 20170.720.730.680.730.735,629,420
Sep 14, 20170.690.780.690.770.774,739,001
Sep 13, 20170.710.710.690.700.701,299,850
Sep 12, 20170.680.700.680.700.702,788,495
Sep 11, 20170.700.730.680.700.703,823,574
Sep 08, 20170.740.750.700.730.731,275,979
Sep 07, 20170.750.750.700.730.731,760,870
Sep 06, 20170.740.760.650.730.738,399,966
Sep 05, 20170.740.770.740.750.752,427,397
Sep 04, 20170.740.770.730.750.752,481,495
Sep 01, 20170.740.800.740.750.75215,000
Aug 31, 20170.740.740.740.750.75901,948
Aug 30, 20170.770.780.750.750.753,445,662
Aug 29, 20170.800.810.770.800.801,020,361
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...