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
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
8th Sep 2025 (Mon) 2.20 2.20 2.20 2.20 556,875
5th Sep 2025 (Fri) 2.20 2.34 2.20 2.20 292,401
4th Sep 2025 (Thu) 2.15 2.25 2.15 2.20 598,592
3rd Sep 2025 (Wed) 2.15 2.20 2.20 2.20 49,114
2nd Sep 2025 (Tue) 2.15 2.15 2.15 2.15 223,813
1st Sep 2025 (Mon) 2.10 2.30 2.15 2.30 3,676,326
29th Aug 2025 (Fri) 2.00 2.10 2.00 2.10 622,359
28th Aug 2025 (Thu) 2.00 2.00 2.00 2.00 528,291
27th Aug 2025 (Wed) 2.00 2.00 2.00 2.00 293,791
26th Aug 2025 (Tue) 2.00 2.00 2.00 2.00 1,059,516
25th Aug 2025 (Mon) 2.00 2.00 2.00 2.00 0
22nd Aug 2025 (Fri) 2.05 2.10 2.00 2.00 1,243,106
21st Aug 2025 (Thu) 2.05 2.05 2.05 2.05 308,784
20th Aug 2025 (Wed) 2.05 2.06 2.06 2.06 819,394
19th Aug 2025 (Tue) 2.05 2.05 2.05 2.05 294,855
18th Aug 2025 (Mon) 2.10 2.10 2.05 2.05 459,506
15th Aug 2025 (Fri) 2.15 2.15 2.10 2.10 510,395
14th Aug 2025 (Thu) 2.15 2.15 2.15 2.15 584,018
13th Aug 2025 (Wed) 2.15 2.15 2.15 2.15 842,181
12th Aug 2025 (Tue) 2.15 2.15 2.15 2.15 505,116
11th Aug 2025 (Mon) 2.10 2.15 2.10 2.15 174,000
8th Aug 2025 (Fri) 2.20 2.20 2.10 2.10 1,844,230
7th Aug 2025 (Thu) 2.25 2.25 2.20 2.20 588,557
6th Aug 2025 (Wed) 2.30 2.40 2.25 2.25 284,751
5th Aug 2025 (Tue) 2.40 2.32 2.30 2.30 315,468
4th Aug 2025 (Mon) 2.40 2.40 2.40 2.40 621,336
1st Aug 2025 (Fri) 2.40 2.40 2.40 2.40 85,012
31st Jul 2025 (Thu) 2.40 2.50 2.40 2.40 399,916
30th Jul 2025 (Wed) 2.40 2.40 2.40 2.40 621,705
29th Jul 2025 (Tue) 2.45 2.55 2.40 2.40 1,167,969
28th Jul 2025 (Mon) 2.35 2.45 2.30 2.45 562,591
25th Jul 2025 (Fri) 2.30 2.35 2.30 2.35 875,776
24th Jul 2025 (Thu) 2.25 2.30 2.25 2.30 1,008,315
23rd Jul 2025 (Wed) 2.20 2.25 2.20 2.25 655,803
22nd Jul 2025 (Tue) 2.20 2.20 2.20 2.20 322,819
21st Jul 2025 (Mon) 2.20 2.06 2.06 2.06 122,896
18th Jul 2025 (Fri) 2.06 2.20 2.06 2.20 369,585
17th Jul 2025 (Thu) 2.25 2.25 2.10 2.20 2,551,894
16th Jul 2025 (Wed) 2.30 2.30 2.25 2.25 1,021,180
15th Jul 2025 (Tue) 2.42 2.42 2.24 2.30 307,279
14th Jul 2025 (Mon) 2.30 2.30 2.30 2.30 313,358
FTSE 100 Latest
Value9,283.29
Change-14.29