Market data

Select a section

Roquefort Investments

(ROQ)
Sector: Open End and Miscellaneous Investment Vehicles
3.95p
-0.35p -8.14
Last updated: 11:53:38

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 4.75p 4.75p 4.32p 4.35p 330,314
16/07/2024 4.75p 4.81p 4.55p 4.75p 103,892
15/07/2024 4.75p 4.86p 4.50p 4.75p 201,260
12/07/2024 4.75p 4.75p 4.63p 4.75p 116,941
11/07/2024 4.75p 4.75p 4.59p 4.75p 92,621
10/07/2024 4.75p 4.75p 4.50p 4.75p 147,467
09/07/2024 4.75p 4.75p 4.75p 4.75p 0
08/07/2024 4.75p 4.75p 4.75p 4.75p 0
05/07/2024 4.75p 4.75p 4.60p 4.75p 222,000
04/07/2024 4.75p 4.75p 4.50p 4.75p 5,169
03/07/2024 4.75p 4.75p 4.59p 4.75p 33,000
02/07/2024 4.75p 4.75p 4.75p 4.75p 0
01/07/2024 4.75p 4.75p 4.50p 4.75p 1,389
28/06/2024 4.80p 5.00p 4.50p 4.75p 179,709
27/06/2024 4.80p 4.80p 4.61p 4.80p 114,548
26/06/2024 4.50p 5.00p 4.50p 4.80p 690,154
25/06/2024 4.50p 4.68p 4.50p 4.50p 162,409
24/06/2024 4.40p 4.50p 4.34p 4.50p 217,056
21/06/2024 4.40p 4.47p 4.40p 4.40p 117,218
20/06/2024 4.40p 4.47p 4.40p 4.40p 11,077
19/06/2024 4.50p 4.50p 4.32p 4.40p 25,603
18/06/2024 4.50p 4.70p 4.34p 4.40p 719,622
17/06/2024 4.40p 4.50p 4.32p 4.50p 388,833
14/06/2024 4.90p 4.90p 4.30p 4.40p 451,268
13/06/2024 4.90p 4.90p 4.90p 4.90p 3,959
12/06/2024 5.00p 5.04p 4.80p 4.90p 122,641
11/06/2024 5.00p 5.00p 4.80p 5.00p 208,678
10/06/2024 5.00p 5.08p 4.83p 5.00p 6,978
07/06/2024 4.90p 4.97p 4.80p 4.90p 33,317
06/06/2024 4.90p 4.90p 4.80p 4.90p 20,121
05/06/2024 4.90p 5.00p 4.80p 4.90p 103,452
04/06/2024 4.90p 4.90p 4.89p 4.90p 2,686
03/06/2024 5.00p 5.00p 4.83p 4.90p 256,201
31/05/2024 5.25p 5.25p 4.70p 5.00p 1,819,420
30/05/2024 5.25p 5.50p 5.05p 5.25p 4,734
29/05/2024 5.25p 5.50p 5.00p 5.25p 57,126
28/05/2024 5.25p 5.50p 5.00p 5.25p 60,281
27/05/2024 5.25p 5.50p 5.00p 5.25p 73,559

Market data

Select a section