Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Shell (SHEL) by DZ Bank
- Avoid Kooth (KOO) by Steve Moore in ShareProphets
- Add M&G (MNG) by Christopher Ruane in The Motley Fool
- Hold Barclays (BARC) by Mark David Hartley in The Motley Fool
- Add Coca-Cola HBC AG (CDI) (CCH) by Ben McPoland in The Motley Fool
- Buy Hunting (HTG) by Tom Winnifrith in ShareProphets
- Buy Hunting (HTG) by Steve Moore in ShareProphets
- Avoid Time Out Group (TMO) by Steve Moore in ShareProphets
- Sell Victoria (VCP) by Lucian Miers in ShareProphets
- Sell Petra Diamonds Ltd.(DI) (PDL) by Lucian Miers in ShareProphets
- Buy GSK (GSK) by LBBW
- Buy Grafton Group Ut (CDI) (GFTU) by Deutsche Bank
- Buy Molten Ventures (GROW) by Deutsche Bank
- Hold GSK (GSK) by Stifel
- Watch BP (BP.) by Paul Summers in The Motley Fool
- Watch Prudential (PRU) by Harvey Jones in The Motley Fool
- Watch Schroders (SDR) by Harvey Jones in The Motley Fool
- Buy GSK (GSK) by Deutsche Bank
- Buy Unilever (ULVR) by Berenberg
- Buy Burberry Group (BRBY) by HSBC
Golden Rock Global (GCG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/09/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 14/09/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 14 |
| 13/09/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 37 |
| 12/09/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 11/09/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 48 |
| 08/09/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 07/09/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 06/09/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 05/09/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 1 |
| 04/09/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 01/09/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 31/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 30/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 29/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 25/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 5 |
| 24/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 23/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 519 |
| 22/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 2500 |
| 21/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 18/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 17/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 16/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 15/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 18 |
| 14/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 11/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 10/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 09/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 08/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 07/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 2473 |
| 04/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 1000 |
| 03/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 02/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 4 |
| 01/08/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 31/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 28/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 27/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 26/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 25/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 24/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 511 |
| 21/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 20/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 19/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 18/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 17/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 14/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 13/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 12/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 11/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 10/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 07/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 06/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 05/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 04/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 03/07/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 30/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 29/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 28/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 27/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 26/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 3 |
| 23/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 492 |
| 22/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 21/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 20/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 19/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 16/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 15/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 14/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 13/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 12/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 09/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 08/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 07/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 06/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 05/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 02/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 01/06/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 31/05/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 30/05/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 26/05/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 25/05/2017 | 20.50p | 20.50p | 20.00p | 20.50p | 248 |
| 24/05/2017 | 20.50p | 20.50p | 20.00p | 20.50p | 12281 |
| 23/05/2017 | 20.50p | 20.50p | 20.00p | 20.50p | 500 |
| 22/05/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 19/05/2017 | 20.50p | 20.50p | 20.00p | 20.50p | 12281 |
| 18/05/2017 | 20.50p | 20.50p | 20.50p | 20.50p | 0 |
| 17/05/2017 | 21.00p | 21.00p | 20.00p | 20.50p | 21570 |
| 16/05/2017 | 21.00p | 21.00p | 20.00p | 21.00p | 167 |
| 15/05/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 12/05/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 11/05/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 10/05/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 09/05/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 08/05/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 05/05/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 04/05/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 03/05/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 02/05/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 28/04/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 27/04/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 26/04/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 25/04/2017 | 21.00p | 21.00p | 20.00p | 21.00p | 48 |
| 24/04/2017 | 21.00p | 21.00p | 20.00p | 21.00p | 500 |
| 21/04/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 20/04/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 19/04/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 18/04/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 13/04/2017 | 21.00p | 21.00p | 20.00p | 21.00p | 495 |
| 12/04/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 11/04/2017 | 21.00p | 21.00p | 20.00p | 21.00p | 354 |
| 10/04/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 07/04/2017 | 21.00p | 21.00p | 20.00p | 21.00p | 5 |
| 06/04/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 05/04/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 04/04/2017 | 21.00p | 21.00p | 20.00p | 21.00p | 117 |
| 03/04/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 31/03/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 30/03/2017 | 21.00p | 21.00p | 20.00p | 21.00p | 1 |
| 29/03/2017 | 21.00p | 21.00p | 20.00p | 21.00p | 236 |
| 28/03/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 27/03/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 24/03/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 23/03/2017 | 21.00p | 21.00p | 20.00p | 21.00p | 492 |
| 22/03/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 21/03/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 20/03/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 17/03/2017 | 21.50p | 21.50p | 21.00p | 21.00p | 13584 |
| 16/03/2017 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 15/03/2017 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/03/2017 | 22.25p | 22.25p | 20.00p | 21.50p | 38286 |
| 13/03/2017 | 22.25p | 22.25p | 21.50p | 22.25p | 69 |
| 10/03/2017 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 09/03/2017 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 08/03/2017 | 22.25p | 22.25p | 21.50p | 22.25p | 10000 |
| 07/03/2017 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 06/03/2017 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 03/03/2017 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 02/03/2017 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 01/03/2017 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 28/02/2017 | 22.25p | 22.70p | 21.50p | 22.25p | 50786 |
| 27/02/2017 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 24/02/2017 | 22.25p | 22.25p | 22.25p | 22.25p | 0 |
| 23/02/2017 | 22.00p | 22.25p | 21.50p | 22.25p | 522 |
| 22/02/2017 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 21/02/2017 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 20/02/2017 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/02/2017 | 23.00p | 23.00p | 22.00p | 22.00p | 10000 |
| 16/02/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 15/02/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 14/02/2017 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 13/02/2017 | 23.00p | 23.00p | 22.00p | 23.00p | 5000 |
| 10/02/2017 | 24.00p | 24.00p | 23.00p | 23.00p | 9000 |
| 09/02/2017 | 24.00p | 24.00p | 23.00p | 24.00p | 11 |
| 08/02/2017 | 24.00p | 24.00p | 23.00p | 24.00p | 79 |
| 07/02/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 06/02/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 03/02/2017 | 24.00p | 24.00p | 23.00p | 24.00p | 11792 |
| 02/02/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 01/02/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 31/01/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 30/01/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 27/01/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 26/01/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 25/01/2017 | 24.00p | 24.00p | 23.00p | 24.00p | 28 |
| 24/01/2017 | 24.00p | 24.00p | 24.00p | 24.00p | 0 |
| 23/01/2017 | 25.50p | 25.50p | 22.25p | 24.00p | 26885 |
| 20/01/2017 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 19/01/2017 | 26.50p | 26.50p | 24.00p | 25.50p | 32921 |
| 18/01/2017 | 26.50p | 26.50p | 25.30p | 26.50p | 2 |
| 17/01/2017 | 26.00p | 26.50p | 26.00p | 26.50p | 26819 |
| 16/01/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 13/01/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 12/01/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 11/01/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 10/01/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 09/01/2017 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 06/01/2017 | 27.50p | 27.50p | 25.10p | 26.00p | 10371 |
| 05/01/2017 | 28.50p | 28.50p | 26.10p | 27.50p | 10048 |
| 04/01/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 03/01/2017 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 30/12/2016 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 29/12/2016 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 28/12/2016 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 23/12/2016 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 22/12/2016 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 21/12/2016 | 28.50p | 28.50p | 27.50p | 28.50p | 20000 |
| 20/12/2016 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 19/12/2016 | 28.50p | 28.50p | 27.10p | 28.50p | 18 |
| 16/12/2016 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 15/12/2016 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 14/12/2016 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 13/12/2016 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 12/12/2016 | 29.00p | 29.00p | 28.00p | 28.50p | 10000 |
| 09/12/2016 | 29.00p | 29.00p | 28.00p | 29.00p | 9611 |
| 08/12/2016 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 07/12/2016 | 28.00p | 29.00p | 28.00p | 29.00p | 9613 |
| 06/12/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 05/12/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 02/12/2016 | 28.00p | 28.00p | 26.10p | 28.00p | 302 |
| 01/12/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 30/11/2016 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
*Close Price adjusted for both dividends and splits