1.85p+0.00 (+0.00%)22 Feb 2024, 12:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Greenroc Mining PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 22, 20241.85p1.81p1.80p1.85p39,156
Feb 21, 20241.85p1.87p1.80p1.85p15,000
Feb 20, 20241.85p1.90p1.80p1.85p15,358
Feb 19, 20241.85p1.84p1.80p1.85p175,941
Feb 16, 20241.85p1.90p1.81p1.85p8,100
Feb 15, 20241.85p1.90p1.81p1.85p26,950
Feb 14, 20241.85p1.87p1.82p1.85p62,180
Feb 13, 20241.85p1.88p1.88p1.85p158,198
Feb 12, 20241.85p1.88p1.86p1.85p143,007
Feb 9, 20241.85p1.88p1.85p1.85p293,984
Feb 8, 20241.85p1.90p1.80p1.85p35,526
Feb 7, 20241.85p1.90p1.80p1.85p430,747
Feb 6, 20241.85p1.85p1.80p1.85p98,798
Feb 5, 20241.95p2.10p1.70p1.85p255,492
Feb 2, 20241.95p2.10p1.80p1.95p130,539
Feb 1, 20241.95p2.10p1.82p1.95p62,114
Jan 31, 20241.90p2.12p1.82p1.95p474,199
Jan 30, 20241.85p1.94p1.82p1.94p9,189
Jan 29, 20241.75p1.90p1.70p1.80p267,096
Jan 26, 20241.75p1.83p1.70p1.83p342,666
Jan 25, 20241.75p1.80p1.70p1.80p48,995
Jan 24, 20241.85p1.80p1.72p1.80p563,201
Jan 23, 20241.95p2.00p1.80p1.85p365,636
Jan 22, 20242.02p2.02p1.91p1.95p352,181
Jan 19, 20242.15p2.18p1.91p2.02p769,649
Jan 18, 20242.35p2.50p2.00p2.10p1,586,605
Jan 17, 20242.35p2.35p2.14p2.35p58,124
Jan 16, 20242.35p2.50p2.16p2.35p30,827
Jan 15, 20242.50p2.40p2.21p2.35p1,058,984
Jan 11, 20242.60p2.70p2.40p2.40p338,869
Jan 10, 20242.60p2.58p2.50p2.60p196,510
Jan 9, 20242.60p2.59p2.58p2.60p107,370
Jan 8, 20242.60p2.59p2.51p2.60p142,462
Jan 5, 20242.60p2.67p2.50p2.60p1,110,352
Jan 4, 20242.50p2.68p2.55p2.60p1,993,803
Jan 3, 20242.50p2.57p2.56p2.50p449,119
Jan 2, 20242.40p2.50p2.32p2.50p1,621,530
Dec 29, 20232.40p2.47p2.31p2.40p216,142
Dec 28, 20232.35p2.50p2.30p2.40p1,106,948
Dec 27, 20232.35p2.37p2.37p2.35p20,928
Dec 22, 20232.35p2.22p2.21p2.35p132,000
Dec 21, 20232.25p2.50p2.24p2.35p288,986
Dec 20, 20232.40p2.37p2.16p2.25p1,563,592
Dec 19, 20232.40p2.37p2.23p2.40p84,330
Dec 18, 20232.40p2.40p2.36p2.40p588,807
Dec 15, 20232.40p2.40p2.31p2.40p261,190
Dec 14, 20232.40p2.50p2.30p2.40p201,815
Dec 12, 20232.40p2.42p2.42p2.40p81,427
Dec 11, 20232.40p2.50p2.31p2.40p1,115,823
Dec 8, 20232.45p2.48p2.36p2.40p333,656
Showing 1 to 50 of 243