Market data

Select a section

Roquefort Investments

(ROQ)
Sector: Open End and Miscellaneous Investment Vehicles
4.05p
0.00p 0.00
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
17/01/2025 4.05p 4.30p 3.81p 4.05p 998,741
16/01/2025 4.05p 4.15p 3.81p 4.05p 449,413
15/01/2025 3.60p 4.10p 3.60p 4.05p 2,753,240
14/01/2025 3.65p 3.69p 3.50p 3.60p 1,488,736
13/01/2025 3.65p 3.98p 3.63p 3.98p 1,058,132
10/01/2025 4.05p 4.09p 3.50p 3.65p 2,200,858
09/01/2025 3.85p 4.30p 3.50p 4.05p 1,630,978
08/01/2025 3.80p 3.88p 3.70p 3.85p 375,811
07/01/2025 3.80p 3.90p 3.70p 3.80p 872,830
06/01/2025 3.95p 4.10p 3.80p 3.80p 593,707
03/01/2025 4.20p 4.40p 3.88p 4.18p 768,155
02/01/2025 5.00p 5.50p 4.00p 4.20p 3,893,551
01/01/2025 3.95p 4.30p 3.83p 4.05p 1,570,840
31/12/2024 3.95p 4.30p 3.83p 4.05p 1,570,840
30/12/2024 4.05p 4.05p 3.85p 3.95p 542,145
27/12/2024 4.05p 4.05p 3.91p 4.05p 200,000
26/12/2024 3.95p 4.10p 3.95p 4.05p 106,099
25/12/2024 3.95p 4.10p 3.95p 4.05p 106,099
24/12/2024 3.95p 4.10p 3.95p 4.05p 106,099
23/12/2024 3.95p 4.07p 3.93p 3.95p 91,993
20/12/2024 3.90p 4.08p 3.80p 3.95p 520,577
19/12/2024 3.85p 4.00p 3.72p 3.90p 586,180
18/12/2024 4.30p 4.30p 3.80p 3.85p 1,422,912
17/12/2024 4.50p 4.55p 4.10p 4.30p 336,441
16/12/2024 4.50p 4.68p 4.33p 4.50p 854,114
13/12/2024 4.80p 4.90p 4.30p 4.50p 1,017,396
12/12/2024 4.10p 4.90p 4.10p 4.80p 1,609,297
11/12/2024 4.00p 4.30p 3.85p 4.30p 1,104,495
10/12/2024 4.30p 4.30p 3.70p 4.00p 1,409,572
09/12/2024 3.90p 4.20p 3.85p 4.15p 1,489,757
06/12/2024 4.15p 4.18p 3.83p 3.90p 599,117
05/12/2024 4.35p 4.35p 4.03p 4.15p 955,052
04/12/2024 4.50p 4.50p 4.23p 4.35p 537,636
03/12/2024 4.65p 4.80p 4.29p 4.50p 1,454,689
02/12/2024 4.35p 5.05p 4.02p 4.65p 5,067,969
29/11/2024 4.20p 4.40p 4.00p 4.35p 940,202
28/11/2024 4.15p 4.40p 4.05p 4.20p 576,333
27/11/2024 4.35p 4.50p 4.08p 4.15p 1,067,116
26/11/2024 4.40p 4.50p 4.30p 4.35p 522,137
25/11/2024 4.30p 4.50p 3.80p 3.80p 3,429,708
22/11/2024 3.95p 4.38p 3.81p 3.95p 1,551,730
21/11/2024 4.00p 4.20p 3.79p 3.95p 1,027,287
20/11/2024 3.85p 4.00p 3.70p 4.00p 1,253,875
19/11/2024 3.95p 4.10p 3.80p 3.95p 158,000
18/11/2024 3.85p 4.13p 3.70p 3.95p 543,272
15/11/2024 3.85p 3.97p 3.80p 3.85p 395,896
14/11/2024 4.05p 4.08p 3.83p 3.85p 521,957
13/11/2024 4.35p 4.35p 3.90p 4.35p 2,000,016
12/11/2024 4.20p 4.40p 4.13p 4.35p 1,425,865
11/11/2024 4.25p 4.58p 4.06p 4.20p 1,829,685
08/11/2024 4.55p 4.55p 4.15p 4.25p 2,351,246
07/11/2024 4.90p 5.20p 4.50p 4.55p 4,970,495
06/11/2024 6.25p 6.40p 4.99p 5.60p 2,187,848
05/11/2024 6.25p 6.78p 5.40p 5.80p 5,674,332
04/11/2024 5.38p 6.50p 5.38p 6.25p 5,717,451
01/11/2024 5.60p 5.60p 4.80p 5.25p 3,466,060
31/10/2024 4.85p 6.00p 4.80p 5.60p 6,494,679
30/10/2024 4.25p 4.92p 4.25p 4.25p 1,508,893
29/10/2024 4.45p 4.45p 4.15p 4.25p 629,706
28/10/2024 3.95p 4.54p 3.95p 4.45p 2,020,376
25/10/2024 3.70p 4.00p 3.60p 3.95p 2,093,436
24/10/2024 3.65p 3.80p 3.50p 3.65p 1,431,422
23/10/2024 3.85p 3.85p 3.50p 3.65p 306,012
22/10/2024 3.85p 3.86p 3.70p 3.85p 342,290
21/10/2024 3.85p 3.90p 3.55p 3.85p 460,438
18/10/2024 3.90p 3.90p 3.70p 3.85p 216,268
17/10/2024 3.90p 3.90p 3.80p 3.90p 352,234
16/10/2024 3.80p 3.90p 3.60p 3.90p 685,985
15/10/2024 3.85p 3.90p 3.63p 3.80p 244,558
14/10/2024 3.90p 4.00p 3.63p 3.85p 132,331
11/10/2024 3.95p 4.00p 3.80p 3.90p 151,178
10/10/2024 4.05p 4.05p 3.80p 3.95p 162,247
09/10/2024 4.05p 4.05p 3.90p 4.05p 92,870
08/10/2024 3.90p 4.15p 3.81p 4.05p 731,059
07/10/2024 3.55p 4.00p 3.50p 3.90p 2,940,585
04/10/2024 3.60p 3.60p 3.40p 3.55p 190,862
03/10/2024 3.60p 3.60p 3.50p 3.60p 4,924
02/10/2024 3.60p 3.60p 3.50p 3.60p 40,295
01/10/2024 3.60p 3.60p 3.50p 3.60p 5,249
30/09/2024 3.60p 3.60p 3.56p 3.60p 104,182
27/09/2024 3.60p 3.60p 3.50p 3.60p 107,940
26/09/2024 3.60p 3.70p 3.53p 3.60p 313,089
25/09/2024 3.60p 3.62p 3.50p 3.60p 184,836
24/09/2024 3.60p 3.60p 3.57p 3.60p 0
23/09/2024 3.60p 3.69p 3.50p 3.60p 312,959
20/09/2024 3.60p 3.69p 3.50p 3.60p 669,136
19/09/2024 3.45p 3.60p 3.40p 3.60p 710,538
18/09/2024 3.50p 3.50p 3.30p 3.35p 247,774
17/09/2024 3.60p 3.60p 3.40p 3.50p 176,321
16/09/2024 3.60p 3.60p 3.50p 3.60p 10,000
13/09/2024 3.60p 3.70p 3.50p 3.78p 32,704
12/09/2024 3.60p 3.78p 3.60p 3.60p 9,631
11/09/2024 3.60p 3.64p 3.60p 3.60p 24,033
10/09/2024 3.60p 3.60p 3.60p 3.60p 0
09/09/2024 3.60p 3.64p 3.50p 3.60p 40,366
06/09/2024 3.60p 3.60p 3.50p 3.60p 219
05/09/2024 3.60p 3.60p 3.53p 3.60p 159,147
04/09/2024 3.60p 3.70p 3.60p 3.60p 107,813
03/09/2024 3.70p 3.90p 3.50p 3.60p 322,255
02/09/2024 3.85p 4.10p 3.70p 3.80p 698,231
30/08/2024 3.70p 3.80p 3.60p 3.80p 488,784
29/08/2024 3.70p 3.70p 3.70p 3.70p 0
28/08/2024 3.70p 3.70p 3.60p 3.70p 106,576
27/08/2024 3.70p 3.80p 3.60p 3.70p 265,992
26/08/2024 3.85p 4.08p 3.60p 4.08p 116,141
23/08/2024 3.85p 4.08p 3.60p 4.08p 116,141
22/08/2024 3.85p 4.08p 3.60p 4.08p 116,141
21/08/2024 3.85p 3.90p 3.85p 3.85p 0
20/08/2024 3.85p 3.90p 3.85p 3.85p 0
19/08/2024 3.85p 3.85p 3.85p 3.85p 0
16/08/2024 3.90p 3.90p 3.80p 3.85p 888,269
15/08/2024 3.90p 4.00p 3.80p 3.90p 60,145
14/08/2024 3.90p 3.90p 3.87p 3.90p 0
13/08/2024 3.90p 3.90p 3.87p 3.90p 0
12/08/2024 3.90p 3.93p 3.80p 3.90p 200,000
09/08/2024 4.10p 4.10p 3.80p 3.90p 724,080
08/08/2024 4.10p 4.10p 4.07p 4.10p 58,089
07/08/2024 4.10p 4.10p 4.00p 4.10p 357,780
06/08/2024 4.15p 4.15p 3.92p 4.10p 145,068
05/08/2024 4.35p 4.35p 4.00p 4.15p 204,155
02/08/2024 4.40p 4.40p 4.25p 4.40p 35,539
01/08/2024 4.40p 4.40p 4.30p 4.40p 71,747
31/07/2024 4.40p 4.40p 4.35p 4.40p 0
30/07/2024 4.40p 4.46p 4.30p 4.40p 359,107
29/07/2024 4.40p 4.47p 4.34p 4.40p 72,371
26/07/2024 4.40p 4.40p 4.34p 4.40p 92,993
25/07/2024 4.65p 4.65p 4.35p 4.40p 308,296
24/07/2024 4.65p 4.72p 4.50p 4.65p 308,438
23/07/2024 4.65p 4.73p 4.59p 4.65p 312,800
22/07/2024 4.80p 4.80p 4.55p 4.65p 242,704
19/07/2024 4.65p 5.15p 4.61p 4.80p 739,232
18/07/2024 4.35p 4.80p 4.32p 4.70p 2,565,308

Market data

Select a section