Greenroc Strategic Materials Plc (GROC)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 7.14285714286 | 1.4 | 1.5 | 1.35 | 219005 | 1.39235841 | DE |
| 4 | 0.35 | 30.4347826087 | 1.15 | 1.9 | 1.05 | 1640705 | 1.39196043 | DE |
| 12 | -0.6 | -28.5714285714 | 2.1 | 2.1 | 1.05 | 913610 | 1.42016164 | DE |
| 26 | -0.35 | -18.9189189189 | 1.85 | 2.55 | 1.05 | 591784 | 1.58569009 | DE |
| 52 | -3 | -66.6666666667 | 4.5 | 4.75 | 1.05 | 482875 | 2.03024939 | DE |
| 156 | -9.5 | -86.3636363636 | 11 | 11 | 1.05 | 359883 | 3.83174526 | DE |
| 260 | -9.5 | -86.3636363636 | 11 | 11 | 1.05 | 359883 | 3.83174526 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725640200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 33277 |
| 1725553800 | 1.4 | 0.05 | 3.70 | 1.35 | 1.4 | 1.35 | 145649 |
| 1725467400 | 1.35 | -0.05 | -3.57 | 1.35 | 1.35 | 1.35 | 113968 |
| 1725381000 | 1.4 | 0.05 | 3.70 | 1.35 | 1.5 | 1.35 | 748746 |
| 1725294600 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 53387 |
| 1725035400 | 1.4 | 0.05 | 3.70 | 1.35 | 1.4 | 1.3 | 461439 |
| 1724949000 | 1.35 | -0.1 | -6.90 | 1.45 | 1.45 | 1.35 | 585747 |
| 1724862600 | 1.45 | -0.05 | -3.33 | 1.5 | 1.7 | 1.45 | 8942642 |
| 1724776200 | 1.5 | 0.45 | 42.86 | 1.1 | 1.9 | 1.1 | 10532714 |
| 1724430600 | 1.05 | -0.1 | -8.70 | 1.15 | 1.15 | 1.05 | 847295 |
| 1724344200 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 89542 |
| 1724257800 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1466155 |
| 1724171400 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 1171269 |
| 1724085000 | 1.2 | 0 | 0.00 | 1.2 | 1.2 | 1.2 | 353883 |
| 1723825800 | 1.2 | -0.1 | -7.69 | 1.3 | 1.3 | 1.2 | 999514 |
| 1723739400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 6244 |
| 1723653000 | 1.3 | 0.05 | 4.00 | 1.25 | 1.4 | 1.2 | 2777898 |
| 1723566600 | 1.25 | 0.05 | 4.17 | 1.2 | 1.25 | 1.2 | 1019043 |
| 1723480200 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.15 | 824977 |
| 1723221000 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 5000 |
| 1723134600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 72199 |
| 1723048200 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 1181 |
| 1722961800 | 1.15 | -0.05 | -4.17 | 1.2 | 1.2 | 1.15 | 140260 |
| 1722875400 | 1.2 | -0.05 | -4.00 | 1.25 | 1.25 | 1.2 | 122671 |
| 1722616200 | 1.25 | 0.1 | 8.70 | 1.15 | 1.25 | 1.15 | 413557 |
| 1722529800 | 1.15 | -0.15 | -11.54 | 1.25 | 1.25 | 1.15 | 200758 |
| 1722443400 | 1.3 | -0.15 | -10.34 | 1.45 | 1.45 | 1.3 | 668403 |
| 1722357000 | 1.45 | -0.05 | -3.33 | 1.5 | 1.5 | 1.45 | 420710 |
| 1722270600 | 1.5 | 0.1 | 7.14 | 1.4 | 1.5 | 1.4 | 1027813 |
| 1722011400 | 1.4 | 0.25 | 21.74 | 1.1 | 1.45 | 1.1 | 6661311 |
| 1721925000 | 1.15 | -0.2 | -14.81 | 1.35 | 1.35 | 1.05 | 2684020 |
| 1721838600 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 302374 |
| 1721752200 | 1.35 | -0.1 | -6.90 | 1.45 | 1.45 | 1.35 | 1132952 |
| 1721665800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 375316 |
| 1721406600 | 1.45 | -0.15 | -9.38 | 1.6 | 1.6 | 1.45 | 801661 |
| 1721320200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 1273668 |
| 1721233800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 4513 |
| 1721147400 | 1.6 | -0.05 | -3.03 | 1.65 | 1.65 | 1.6 | 136345 |
| 1721061000 | 1.65 | -0.15 | -8.33 | 1.8 | 1.8 | 1.65 | 203707 |
| 1720801800 | 1.8 | 0.05 | 2.86 | 1.75 | 1.8 | 1.75 | 225093 |
| 1720715400 | 1.75 | 0.05 | 2.94 | 1.85 | 1.85 | 1.75 | 240791 |
| 1720629000 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 51187 |
| 1720542600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 0 |
| 1720456200 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 107023 |
| 1720197000 | 1.7 | -0.05 | -2.86 | 1.75 | 1.75 | 1.7 | 157042 |
| 1720110600 | 1.75 | 0 | 0.00 | 1.75 | 1.8 | 1.75 | 199496 |
| 1720024200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 1940 |
| 1719937800 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 71402 |
| 1719851400 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 31000 |
| 1719592200 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 121817 |
| 1719505800 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 350442 |
| 1719419400 | 1.75 | -0.15 | -7.89 | 1.9 | 1.9 | 1.75 | 1431307 |
| 1719333000 | 1.9 | 0 | 0.00 | 1.9 | 1.9 | 1.9 | 69531 |
| 1719246600 | 1.9 | -0.15 | -7.32 | 2.05 | 2.05 | 1.9 | 532059 |
| 1718987400 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 25000 |
| 1718901000 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 51055 |
| 1718814600 | 2.05 | 0 | 0.00 | 2.05 | 2.05 | 2.05 | 0 |
| 1718728200 | 2.05 | -0.05 | -2.38 | 2.1 | 2.1 | 2.05 | 361422 |
| 1718641800 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 226355 |
| 1718382600 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 120538 |
| 1718296200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 63665 |
| 1718209800 | 2.1 | -0.3 | -12.50 | 2.25 | 2.35 | 2.1 | 1288777 |
| 1718123400 | 2.4 | 0.05 | 2.13 | 2.35 | 2.45 | 2.35 | 878524 |
| 1718037000 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 650494 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
