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 |
|---|---|---|---|---|---|
| 27/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 24/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 22/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 21/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 13/01/2020 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/01/2020 | 5.50p | 6.00p | 5.50p | 6.00p | 2835 |
| 09/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 07/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 01/01/2020 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 31/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 27/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/12/2019 | 5.50p | 5.50p | 5.01p | 5.50p | 4 |
| 18/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 17/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/12/2019 | 5.50p | 5.50p | 5.00p | 5.50p | 171 |
| 13/12/2019 | 5.50p | 5.50p | 5.01p | 5.50p | 5 |
| 12/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 1600 |
| 09/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 04/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/12/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 27/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 20/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 19/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 18/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 15/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 13/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 12/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 07/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 06/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 05/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 04/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 01/11/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 31/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 29/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 28/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 21/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 18/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 17/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 16/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 15/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 14/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 11/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 10/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 09/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 08/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 07/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 04/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 02/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 01/10/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/09/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 27/09/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 26/09/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 25/09/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 24/09/2019 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/09/2019 | 6.00p | 6.00p | 5.50p | 5.50p | 0 |
| 20/09/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 19/09/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/09/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/09/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/09/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 13/09/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 12/09/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 11/09/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/09/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/09/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 06/09/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 05/09/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 04/09/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 03/09/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 02/09/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 30/08/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 29/08/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 28/08/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 27/08/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/08/2019 | 6.00p | 6.30p | 6.00p | 6.00p | 144 |
| 22/08/2019 | 6.00p | 6.00p | 5.51p | 6.00p | 5 |
| 21/08/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/08/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 19/08/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/08/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/08/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/08/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 13/08/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 12/08/2019 | 6.00p | 6.30p | 6.00p | 6.00p | 47 |
| 09/08/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 08/08/2019 | 6.00p | 6.00p | 5.60p | 6.00p | 5483 |
| 07/08/2019 | 6.00p | 6.00p | 5.60p | 6.00p | 2 |
| 06/08/2019 | 6.00p | 6.00p | 5.60p | 6.00p | 1 |
| 05/08/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 02/08/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 01/08/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 31/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 30/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 29/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 26/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 25/07/2019 | 6.00p | 6.00p | 5.60p | 6.00p | 55 |
| 24/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 22/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 19/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 12/07/2019 | 6.00p | 6.00p | 5.60p | 6.00p | 385 |
| 11/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 08/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 05/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 04/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 03/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 02/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 01/07/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 28/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 27/06/2019 | 6.00p | 6.00p | 5.60p | 6.00p | 4 |
| 26/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 25/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 24/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 21/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/06/2019 | 6.00p | 6.00p | 5.60p | 6.00p | 4 |
| 19/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/06/2019 | 6.00p | 6.00p | 5.60p | 6.00p | 14 |
| 13/06/2019 | 6.00p | 6.00p | 5.60p | 6.00p | 5 |
| 12/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 11/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/06/2019 | 6.00p | 6.00p | 5.60p | 6.00p | 231 |
| 07/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 06/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 05/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 04/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 03/06/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 31/05/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 30/05/2019 | 6.00p | 6.00p | 5.60p | 6.00p | 229 |
| 29/05/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 28/05/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 24/05/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 23/05/2019 | 6.00p | 6.00p | 5.82p | 6.00p | 53 |
| 22/05/2019 | 6.00p | 6.00p | 5.82p | 6.00p | 25 |
| 21/05/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 20/05/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 17/05/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 16/05/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 15/05/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 14/05/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 13/05/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 10/05/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/05/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 08/05/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 07/05/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 03/05/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 02/05/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 01/05/2019 | 6.00p | 6.00p | 5.82p | 6.00p | 1 |
| 30/04/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 29/04/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 26/04/2019 | 6.00p | 6.00p | 5.81p | 6.00p | 360 |
| 25/04/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 24/04/2019 | 6.00p | 6.00p | 5.80p | 6.00p | 173370 |
| 23/04/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 18/04/2019 | 6.00p | 6.00p | 5.51p | 6.00p | 47 |
| 17/04/2019 | 6.50p | 6.50p | 6.00p | 6.00p | 0 |
| 16/04/2019 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
*Close Price adjusted for both dividends and splits