Greenroc Strategic Materials Plc (GROC)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -3.125 | 1.6 | 1.65 | 1.35 | 952823 | 1.39056686 | DE |
| 4 | -0.15 | -8.82352941176 | 1.7 | 1.75 | 1.35 | 569965 | 1.56761803 | DE |
| 12 | 0.4 | 34.7826086957 | 1.15 | 1.9 | 1.05 | 721343 | 1.50048664 | DE |
| 26 | -0.5 | -24.3902439024 | 2.05 | 2.55 | 1.05 | 613086 | 1.52331809 | DE |
| 52 | -2.15 | -58.1081081081 | 3.7 | 3.7 | 1.05 | 503087 | 1.80741404 | DE |
| 156 | -6.1 | -79.7385620915 | 7.65 | 7.65 | 1.05 | 343119 | 3.32040081 | DE |
| 260 | -9.45 | -85.9090909091 | 11 | 11 | 1.05 | 348349 | 3.64971188 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731691800 | 1.55 | 0.2 | 14.81 | 1.45 | 1.65 | 1.45 | 3142566 |
| 1731605400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 437835 |
| 1731519000 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 460976 |
| 1731432600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 86431 |
| 1731346200 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 1316616 |
| 1731087000 | 1.4 | -0.2 | -12.50 | 1.6 | 1.6 | 1.4 | 2462258 |
| 1731000600 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 58582 |
| 1730914200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 292150 |
| 1730827800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 29943 |
| 1730741400 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 253955 |
| 1730482200 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 0 |
| 1730395800 | 1.6 | 0 | 0.00 | 1.6 | 1.6 | 1.6 | 45000 |
| 1730309400 | 1.6 | -0.1 | -5.88 | 1.7 | 1.7 | 1.55 | 544026 |
| 1730223000 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 181659 |
| 1730136600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 1410608 |
| 1729873800 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 180212 |
| 1729787400 | 1.7 | -0.05 | -2.86 | 1.75 | 1.75 | 1.7 | 490989 |
| 1729701000 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 50819 |
| 1729614600 | 1.75 | 0.05 | 2.94 | 1.7 | 1.75 | 1.7 | 1974786 |
| 1729528200 | 1.7 | 0.1 | 6.25 | 1.6 | 1.7 | 1.6 | 984445 |
| 1729269000 | 1.6 | -0.1 | -5.88 | 1.7 | 1.7 | 1.6 | 138006 |
| 1729182600 | 1.7 | 0 | 0.00 | 1.7 | 1.7 | 1.7 | 488586 |
| 1729096200 | 1.7 | 0.05 | 3.03 | 1.65 | 1.7 | 1.65 | 376675 |
| 1729009800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 190255 |
| 1728923400 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 11879 |
| 1728664200 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 59531 |
| 1728577800 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 106048 |
| 1728491400 | 1.65 | 0.15 | 10.00 | 1.5 | 1.65 | 1.5 | 741535 |
| 1728405000 | 1.5 | -0.05 | -3.23 | 1.5 | 1.675 | 1.5 | 66553 |
| 1728318600 | 1.55 | -0.1 | -6.06 | 1.65 | 1.65 | 1.55 | 477015 |
| 1728059400 | 1.65 | -0.05 | -2.94 | 1.7 | 1.7 | 1.65 | 429621 |
| 1727973000 | 1.7 | 0.05 | 3.03 | 1.65 | 1.7 | 1.65 | 253280 |
| 1727886600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.65 | 105330 |
| 1727800200 | 1.65 | 0.15 | 10.00 | 1.5 | 1.7 | 1.5 | 1254213 |
| 1727713800 | 1.5 | 0.15 | 11.11 | 1.35 | 1.5 | 1.35 | 862881 |
| 1727454600 | 1.35 | 0.05 | 3.85 | 1.3 | 1.35 | 1.3 | 260090 |
| 1727368200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 7585 |
| 1727281800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 403025 |
| 1727195400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 20000 |
| 1727109000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 0 |
| 1726849800 | 1.3 | -0.05 | -3.70 | 1.35 | 1.35 | 1.25 | 840358 |
| 1726763400 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 20000 |
| 1726677000 | 1.35 | -0.05 | -3.57 | 1.4 | 1.4 | 1.35 | 102752 |
| 1726590600 | 1.4 | 0 | 0.00 | 1.4 | 1.4 | 1.4 | 255116 |
| 1726504200 | 1.4 | -0.15 | -9.68 | 1.55 | 1.55 | 1.4 | 556442 |
| 1726245000 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 114150 |
| 1726158600 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 196949 |
| 1726072200 | 1.55 | 0 | 0.00 | 1.55 | 1.55 | 1.55 | 358060 |
| 1725985800 | 1.55 | 0.05 | 3.33 | 1.5 | 1.55 | 1.5 | 181387 |
| 1725899400 | 1.5 | 0.1 | 7.14 | 1.4 | 1.5 | 1.4 | 669528 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
