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 |
|---|---|---|---|---|---|
| 03/11/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/11/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 1 |
| 29/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 28/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 650000 |
| 14/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 5 |
| 13/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 891 |
| 07/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 9128 |
| 30/09/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 67 |
| 29/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 28/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 17/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/09/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 104 |
| 11/09/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 104 |
| 10/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/09/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 96 |
| 07/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 28/08/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 7230 |
| 27/08/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/08/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 4009 |
| 25/08/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/08/2020 | 6.50p | 6.75p | 6.50p | 6.75p | 0 |
| 21/08/2020 | 6.13p | 6.98p | 6.13p | 6.50p | 502408 |
| 20/08/2020 | 5.63p | 6.13p | 5.50p | 6.13p | 100000 |
| 19/08/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 18/08/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 17/08/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 14/08/2020 | 5.63p | 5.63p | 5.50p | 5.63p | 9423 |
| 13/08/2020 | 5.23p | 5.63p | 5.23p | 5.63p | 120 |
| 12/08/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 11/08/2020 | 5.63p | 5.63p | 5.50p | 5.63p | 9 |
| 10/08/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 07/08/2020 | 5.23p | 5.63p | 5.23p | 5.63p | 0 |
| 06/08/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 05/08/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 04/08/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 03/08/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 31/07/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 30/07/2020 | 5.63p | 5.63p | 5.50p | 5.63p | 10 |
| 29/07/2020 | 5.63p | 5.63p | 4.50p | 5.63p | 50000 |
| 28/07/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 27/07/2020 | 5.88p | 5.88p | 5.63p | 5.63p | 7500 |
| 24/07/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 23/07/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 22/07/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 21/07/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 20/07/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 17/07/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 16/07/2020 | 5.88p | 5.88p | 5.75p | 5.88p | 765 |
| 15/07/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 14/07/2020 | 6.25p | 6.25p | 5.50p | 5.88p | 0 |
| 13/07/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 10/07/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 09/07/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 08/07/2020 | 8.25p | 8.25p | 6.25p | 6.25p | 0 |
| 07/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 06/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 03/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 01/07/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 30/06/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 29/06/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 26/06/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/06/2020 | 8.25p | 8.25p | 6.50p | 8.25p | 25000 |
| 24/06/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 23/06/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 22/06/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 19/06/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 18/06/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 17/06/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 16/06/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 15/06/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 12/06/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 11/06/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 10/06/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 09/06/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/06/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 05/06/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 04/06/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 03/06/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 02/06/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 01/06/2020 | 8.25p | 8.25p | 7.50p | 8.25p | 212 |
| 29/05/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 28/05/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 27/05/2020 | 8.25p | 8.25p | 6.90p | 8.25p | 30000 |
| 26/05/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/05/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 22/05/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 21/05/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 20/05/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 19/05/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 18/05/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 15/05/2020 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 14/05/2020 | 8.25p | 8.25p | 7.50p | 8.25p | 11 |
| 13/05/2020 | 8.25p | 8.50p | 7.63p | 8.25p | 36100 |
| 12/05/2020 | 8.25p | 8.50p | 8.25p | 8.25p | 4900 |
| 11/05/2020 | 8.00p | 8.50p | 8.00p | 8.25p | 4000 |
| 08/05/2020 | 8.00p | 8.00p | 7.00p | 8.00p | 1000 |
| 07/05/2020 | 8.00p | 8.00p | 7.00p | 8.00p | 1000 |
| 06/05/2020 | 8.00p | 8.00p | 7.00p | 8.00p | 1729 |
| 05/05/2020 | 8.50p | 8.50p | 7.00p | 8.00p | 7526 |
| 04/05/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/05/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 30/04/2020 | 9.50p | 10.52p | 8.00p | 8.50p | 17076 |
| 29/04/2020 | 9.50p | 10.52p | 8.45p | 9.50p | 511 |
| 28/04/2020 | 9.50p | 9.50p | 8.45p | 9.50p | 5189 |
| 27/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 23/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 22/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 21/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 15/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/04/2020 | 8.50p | 9.52p | 8.50p | 9.50p | 5189 |
| 13/04/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/04/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/04/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/04/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 07/04/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/04/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/04/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/04/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/04/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 31/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 30/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 27/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 26/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 25/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 24/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 20/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 13/03/2020 | 8.50p | 8.50p | 7.45p | 8.50p | 432 |
| 12/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 06/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/03/2020 | 8.50p | 8.50p | 7.45p | 8.50p | 5 |
| 04/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/03/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/03/2020 | 8.50p | 8.50p | 7.50p | 8.50p | 0 |
| 28/02/2020 | 7.50p | 8.00p | 7.50p | 7.50p | 0 |
| 27/02/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 26/02/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 25/02/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 24/02/2020 | 8.00p | 9.00p | 8.00p | 8.00p | 33000 |
| 21/02/2020 | 8.00p | 8.00p | 7.30p | 8.00p | 2000 |
| 20/02/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/02/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 18/02/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 17/02/2020 | 8.00p | 8.00p | 7.30p | 8.00p | 1 |
| 14/02/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/02/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 12/02/2020 | 8.00p | 8.00p | 7.30p | 8.00p | 8 |
| 11/02/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/02/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/02/2020 | 8.00p | 8.00p | 7.30p | 8.00p | 4700 |
| 06/02/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/02/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/02/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 03/02/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 31/01/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/01/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 4863 |
| 29/01/2020 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 28/01/2020 | 8.00p | 8.00p | 7.30p | 8.00p | 6931 |
*Close Price adjusted for both dividends and splits