Italia Markets closed

Rockfire Resources plc (ROCK.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
0,1800-0,0100 (-5,26%)
Alla chiusura: 12:48PM BST
Periodo di tempo:
24 giu 2023 - 24 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 giu 20240,18500,18500,18480,18000,18001.052.318
21 giu 20240,18000,19000,17100,19000,19001.311.396
20 giu 20240,18000,19000,17000,19000,19003.030.944
19 giu 20240,18000,19000,16700,19000,19001.377.889
18 giu 20240,18000,19000,17000,18000,18002.118.826
17 giu 20240,18000,19000,18000,18000,1800362.945
14 giu 20240,18000,19000,17000,18000,1800584.815
13 giu 20240,18000,17000,17000,18000,18003.184
12 giu 20240,21000,20000,17000,18000,180012.568.679
11 giu 20240,21000,20700,20000,21000,2100696.323
10 giu 20240,19500,21200,19000,21000,21008.990.010
07 giu 20240,19000,19500,18800,19000,19001.787.685
06 giu 20240,19000,20000,18000,19000,1900334.266
05 giu 20240,19000,19300,18700,19000,19001.364.158
04 giu 20240,19000,20000,18000,19800,1980260.560
03 giu 20240,18500,20000,17000,19000,19006.861.440
31 mag 20240,18500,20000,17000,18500,18501.666.985
30 mag 20240,18500,19200,17800,18500,18505.859.084
29 mag 20240,18500,19500,17000,18500,1850352.409
28 mag 20240,18500,20000,17000,18500,185010.679.318
24 mag 20240,18500,18700,17000,18500,1850229.695
23 mag 20240,18500,20000,17000,18500,1850821.665
22 mag 20240,18000,20000,16000,18500,18507.939.849
21 mag 20240,18000,20000,16700,18000,18006.486.310
20 mag 20240,19000,20000,16000,18000,180020.622.884
17 mag 20240,19000,20000,18000,20000,200036.975
16 mag 20240,19000,18500,18500,19000,1900307.172
15 mag 20240,18500,20000,18500,19000,19001.126.000
14 mag 20240,21500,22500,18200,18500,185013.302.409
13 mag 20240,21500,23000,23000,21500,21504.450.000
10 mag 20240,21500,22100,22100,21500,2150150.000
09 mag 20240,22000,23000,20000,21500,21501.342.137
08 mag 20240,22000,23000,21000,22000,22002.833.935
07 mag 20240,22000,23000,21000,22000,2200673.238
03 mag 20240,22000,23000,21000,23000,230077.275
02 mag 20240,22000,24200,21000,22000,22001.441.523
01 mag 20240,21000,23000,21700,22000,2200505.419
30 apr 20240,21000,22000,20000,21000,21001.302.058
29 apr 20240,21000,22000,21200,21000,210035.594
26 apr 20240,21000,20000,20000,21000,2100713.765
25 apr 20240,21000,22000,20000,21000,2100110.964
24 apr 20240,21000,22000,20000,21000,2100401.699
23 apr 20240,21000,22000,20000,21000,21001.080.927
22 apr 20240,21000,22000,20000,22000,22003.164.337
19 apr 20240,21000,20000,20000,21000,2100250.000
18 apr 20240,21000,22000,20000,21000,21002.047.600
17 apr 20240,21000,21800,20100,21000,2100256.123
16 apr 20240,21000,21800,20000,21000,21001.430.187
15 apr 20240,21000,22000,20000,22000,220018.781.618
12 apr 20240,21000,22000,20000,21000,21001.687.752
11 apr 20240,21000,22000,20000,21000,210042.832
10 apr 20240,21000,22000,20100,21000,2100136.904
09 apr 20240,21500,22000,20000,21000,2100203.574
08 apr 20240,21500,25000,21000,21500,215077.877
05 apr 20240,21500,22000,20000,20000,20002.689.802
04 apr 20240,22000,21800,21000,21500,21502.678.650
03 apr 20240,24000,25000,20300,22500,22509.502.876
02 apr 20240,24000,24000,22000,22000,2200127.376
28 mar 20240,24000,25000,22000,24000,24003.347.054
27 mar 20240,24000,24000,23000,24000,24001.091.775
26 mar 20240,24000,24700,23300,24000,2400555.771
25 mar 20240,24000,24700,23000,24000,2400208.914
22 mar 20240,24000,24700,24700,24000,24004.048
21 mar 20240,24000,25000,22000,24000,2400973.169
20 mar 20240,24000,25000,23000,24000,24002.428.717
19 mar 20240,24000,25000,22000,24000,24001.266.955
18 mar 20240,24000,24300,22000,24000,2400461.995
15 mar 20240,24000,25000,23000,24000,2400421.791
14 mar 20240,24000,25000,23000,24000,240074.409
13 mar 20240,24000,24400,24400,24000,2400193.282
12 mar 20240,24000,24400,23000,24000,2400301.713
11 mar 20240,24500,25000,23000,24000,2400213.620
08 mar 20240,24500,25000,23000,24500,24504.834.334
07 mar 20240,26000,25900,24000,24500,2450745.879
06 mar 20240,27000,27000,24000,26000,2600880.847
05 mar 20240,27000,29000,25000,27000,27001.142.323
04 mar 20240,27000,29000,23000,27000,27001.149.623
01 mar 20240,28000,27000,23000,25500,25503.130.166
29 feb 20240,28000,29000,27000,28000,280023.200
28 feb 20240,28000,29000,27000,28000,2800116.032
27 feb 20240,28000,29000,25600,28000,280011.999
26 feb 20240,28500,29000,27000,28000,280036.036
23 feb 20240,29000,30000,26100,26100,2610410.083
22 feb 20240,29000,30000,28000,29000,290053.907
21 feb 20240,29000,29900,28000,29000,2900156.688
20 feb 20240,30500,30500,28000,29000,29001.526.711
19 feb 20240,30500,32000,27900,30500,3050990.707
16 feb 20240,30500,31500,31500,30500,305065.183
15 feb 20240,31000,32000,29000,30500,3050505.812
14 feb 20240,31000,32000,30000,31000,310012.000
13 feb 20240,31000,32000,29000,31000,31001.452.751
12 feb 20240,31000,31800,30000,31000,310012.847
09 feb 20240,31000,31500,30000,31000,3100983.003
08 feb 20240,31000,32000,30000,31000,3100955.834
07 feb 20240,31000,31500,30000,31000,31004.549
06 feb 20240,34000,35000,30000,31000,31002.529.704
05 feb 20240,34500,36000,31000,35000,35003.992.067
02 feb 20240,34500,36000,35100,36000,3600150.438
01 feb 20240,31500,39000,32000,36000,360012.592.667
31 gen 20240,31500,33000,30000,31500,31503.141.523
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...