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
3rd Dec 2025 (Wed) 2.80 2.78 2.65 2.65 1,365,882
2nd Dec 2025 (Tue) 2.85 2.85 2.80 2.85 209,351
1st Dec 2025 (Mon) 2.75 2.85 2.75 2.85 141,292
28th Nov 2025 (Fri) 2.60 2.75 2.60 2.75 946,004
27th Nov 2025 (Thu) 2.75 2.75 2.60 2.60 1,028,235
26th Nov 2025 (Wed) 2.15 2.85 2.10 2.75 4,191,369
25th Nov 2025 (Tue) 2.15 2.15 2.15 2.15 16,449
24th Nov 2025 (Mon) 2.15 2.15 2.15 2.15 120,240
21st Nov 2025 (Fri) 2.15 2.15 2.15 2.15 842,549
20th Nov 2025 (Thu) 2.30 2.35 2.15 2.20 2,242,339
19th Nov 2025 (Wed) 2.45 2.45 2.30 2.30 387,723
18th Nov 2025 (Tue) 2.55 2.55 2.45 2.45 381,402
17th Nov 2025 (Mon) 2.55 2.50 2.50 2.55 154,965
14th Nov 2025 (Fri) 2.60 2.60 2.55 2.55 387,035
13th Nov 2025 (Thu) 2.60 2.60 2.60 2.60 297,546
12th Nov 2025 (Wed) 2.60 2.60 2.60 2.60 253,471
11th Nov 2025 (Tue) 2.65 2.65 2.60 2.60 520,844
10th Nov 2025 (Mon) 2.65 2.65 2.65 2.65 443,594
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
FTSE 100 Latest
Value9,692.07
Change-9.73