Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

GreenRoc Strategic Materials (GROC) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Nov 2025 (Fri) 2.70 2.88 2.65 2.65 89,826
6th Nov 2025 (Thu) 2.70 2.80 2.70 2.70 816,918
5th Nov 2025 (Wed) 2.60 2.65 2.60 2.60 979,200
4th Nov 2025 (Tue) 2.70 2.70 2.70 2.70 386,246
3rd Nov 2025 (Mon) 2.60 2.75 2.60 2.70 862,738
31st Oct 2025 (Fri) 2.65 2.70 2.60 2.60 561,592
30th Oct 2025 (Thu) 2.70 2.70 2.65 2.65 229,349
29th Oct 2025 (Wed) 2.75 2.75 2.70 2.70 941,572
28th Oct 2025 (Tue) 2.80 2.80 2.75 2.75 715,359
27th Oct 2025 (Mon) 2.85 2.85 2.75 2.80 1,202,020
24th Oct 2025 (Fri) 2.60 2.85 2.60 2.85 4,018,767
23rd Oct 2025 (Thu) 2.75 2.66 2.55 2.60 1,525,592
22nd Oct 2025 (Wed) 2.55 3.40 2.55 2.75 17,686,620
21st Oct 2025 (Tue) 2.40 2.40 2.40 2.40 183,216
20th Oct 2025 (Mon) 2.40 2.40 2.40 2.40 460,566
17th Oct 2025 (Fri) 2.55 2.60 2.45 2.45 1,220,919
16th Oct 2025 (Thu) 2.65 2.65 2.55 2.55 969,688
15th Oct 2025 (Wed) 2.65 2.65 2.65 2.65 383,518
14th Oct 2025 (Tue) 2.65 2.76 2.65 2.65 298,067
13th Oct 2025 (Mon) 2.75 2.70 2.70 2.70 1,375,883
10th Oct 2025 (Fri) 2.85 2.78 2.78 2.78 1,139,094
9th Oct 2025 (Thu) 2.85 2.85 2.85 2.85 716,396
8th Oct 2025 (Wed) 2.80 2.90 2.80 2.85 392,438
7th Oct 2025 (Tue) 2.75 2.90 2.90 2.90 1,103,513
6th Oct 2025 (Mon) 2.75 2.80 2.75 2.75 906,214
3rd Oct 2025 (Fri) 2.90 2.90 2.75 2.75 669,128
2nd Oct 2025 (Thu) 2.80 3.00 2.80 2.90 1,523,206
1st Oct 2025 (Wed) 2.95 2.90 2.70 2.80 3,803,634
30th Sep 2025 (Tue) 2.40 2.64 2.64 2.64 6,181,849
29th Sep 2025 (Mon) 2.40 2.40 2.40 2.40 402,918
26th Sep 2025 (Fri) 2.35 2.40 2.35 2.40 503,646
25th Sep 2025 (Thu) 2.35 2.35 2.35 2.35 17,054
24th Sep 2025 (Wed) 2.30 2.35 2.30 2.35 452,011
23rd Sep 2025 (Tue) 2.25 2.30 2.25 2.30 236,329
22nd Sep 2025 (Mon) 2.25 2.25 2.25 2.25 492,750
19th Sep 2025 (Fri) 2.25 2.25 2.25 2.25 541,377
18th Sep 2025 (Thu) 2.25 2.25 2.25 2.25 103,363
17th Sep 2025 (Wed) 2.35 2.35 2.25 2.25 102,979
16th Sep 2025 (Tue) 2.35 2.35 2.35 2.35 520,355
15th Sep 2025 (Mon) 2.35 2.35 2.35 2.35 184,605
12th Sep 2025 (Fri) 2.35 2.35 2.20 2.35 555,255
11th Sep 2025 (Thu) 2.35 2.35 2.35 2.35 229,399
10th Sep 2025 (Wed) 2.20 2.35 2.20 2.35 1,002,765
9th Sep 2025 (Tue) 2.20 2.20 2.20 2.20 331,121
FTSE 100 Latest
Value9,682.57
Change-53.21