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 Legal & General Group (LGEN) by Ken Hall in The Motley Fool
- Buy BP (BP.) by Ken Hall in The Motley Fool
- Buy Legal & General Group (LGEN) by John Fieldsend in The Motley Fool
- Buy The Renewables Infrastructure Group Limited (TRIG) by Tom Winnifrith in ShareProphets
- Buy The Renewables Infrastructure Group Limited (TRIG) by Steve Moore in ShareProphets
- Watch Ingenta (ING) by Steve Moore in ShareProphets
- Avoid Videndum (VID) by Steve Moore in ShareProphets
- Watch Funding Circle Holdings (FCH) by Mark Hartley in The Motley Fool
- Sell Dr. Martens (DOCS) by Steve Moore in ShareProphets
- Hold Persimmon (PSN) by Berenberg
- Buy Atalaya Mining (ATYM) by Berenberg
- Buy Alfa Financial Software Holdings (ALFA) by Berenberg
- Avoid British American Tobacco (BATS) by Royston Wild in The Motley Fool
- Avoid BP (BP.) by Royston Wild in The Motley Fool
- Avoid BT Group (BT.A) by Royston Wild in The Motley Fool
- Buy RS Group (RS1) by John Ficenec in The Times - Tempus
- Buy Johnson Matthey (JMAT) by Jefferies
- Hold Zigup (ZIG) by Jefferies
- Watch Solid State (SOLI) by Steve Moore in ShareProphets
- Buy Forterra (FORT) by Jefferies
GreenRoc Strategic Materials (GROC) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2026 | 3.25p | 3.50p | 3.00p | 3.25p | 170749 |
| 12/11/2026 | 3.25p | 3.50p | 3.00p | 3.25p | 872779 |
| 11/11/2026 | 3.30p | 3.50p | 3.00p | 3.25p | 194073 |
| 10/11/2026 | 3.35p | 3.50p | 3.00p | 3.30p | 149190 |
| 09/11/2026 | 3.35p | 3.50p | 3.20p | 3.35p | 18952 |
| 06/11/2026 | 3.70p | 4.00p | 3.20p | 3.35p | 391973 |
| 05/11/2026 | 3.10p | 3.70p | 3.00p | 3.70p | 547870 |
| 04/11/2026 | 3.05p | 3.20p | 3.00p | 3.10p | 635951 |
| 03/11/2026 | 3.00p | 3.20p | 2.91p | 2.92p | 573954 |
| 02/11/2026 | 3.00p | 3.10p | 2.90p | 3.09p | 255632 |
| 30/10/2026 | 3.25p | 3.30p | 2.90p | 3.00p | 810706 |
| 29/10/2026 | 3.20p | 3.30p | 3.20p | 3.25p | 107152 |
| 28/10/2026 | 3.50p | 3.60p | 3.00p | 3.29p | 1819949 |
| 27/10/2026 | 4.05p | 4.05p | 3.30p | 3.40p | 1608441 |
| 26/10/2026 | 3.75p | 4.00p | 3.51p | 3.75p | 346485 |
| 23/10/2026 | 3.75p | 4.00p | 3.50p | 3.75p | 304916 |
| 22/10/2026 | 3.75p | 4.00p | 3.50p | 3.75p | 69972 |
| 21/10/2026 | 3.60p | 3.75p | 3.50p | 3.75p | 23378 |
| 20/10/2026 | 3.65p | 3.80p | 3.50p | 3.65p | 457917 |
| 19/10/2026 | 3.75p | 4.00p | 3.50p | 3.65p | 970816 |
| 16/10/2026 | 3.75p | 4.00p | 3.50p | 3.70p | 923556 |
| 15/10/2026 | 3.75p | 4.00p | 3.50p | 3.75p | 164575 |
| 14/10/2026 | 3.80p | 4.10p | 3.50p | 3.75p | 736660 |
| 13/10/2026 | 3.80p | 4.00p | 3.60p | 3.80p | 30621 |
| 12/10/2026 | 3.80p | 4.00p | 3.60p | 3.80p | 139084 |
| 09/10/2026 | 3.80p | 4.00p | 3.60p | 3.80p | 371744 |
| 08/10/2026 | 3.85p | 4.00p | 3.60p | 3.80p | 329222 |
| 07/10/2026 | 3.85p | 4.00p | 3.70p | 3.85p | 700886 |
| 06/10/2026 | 3.90p | 4.00p | 3.80p | 3.90p | 1743287 |
| 05/10/2026 | 3.85p | 4.00p | 3.70p | 3.90p | 926157 |
| 02/10/2026 | 3.85p | 4.00p | 3.70p | 3.85p | 95126 |
| 01/10/2026 | 4.00p | 4.20p | 3.66p | 3.85p | 1300076 |
| 30/09/2026 | 4.40p | 4.60p | 3.80p | 4.00p | 551890 |
| 29/09/2026 | 4.75p | 4.75p | 4.10p | 4.42p | 1124659 |
| 28/09/2026 | 4.13p | 4.50p | 3.75p | 4.25p | 321200 |
| 25/09/2026 | 4.50p | 5.00p | 4.00p | 4.20p | 2382143 |
| 24/09/2026 | 4.50p | 5.00p | 4.00p | 4.50p | 1376822 |
| 23/09/2026 | 4.10p | 5.00p | 3.80p | 4.50p | 3071447 |
| 22/09/2026 | 4.00p | 4.50p | 3.80p | 4.10p | 850808 |
| 21/09/2026 | 3.45p | 4.50p | 3.20p | 4.00p | 4303446 |
| 18/09/2026 | 3.40p | 3.60p | 3.30p | 3.40p | 138970 |
| 17/09/2026 | 3.40p | 3.50p | 3.30p | 3.40p | 141859 |
| 16/09/2026 | 3.40p | 3.50p | 3.30p | 3.40p | 608233 |
| 15/09/2026 | 3.55p | 3.80p | 3.30p | 3.40p | 265197 |
| 14/09/2026 | 3.55p | 3.80p | 3.30p | 3.59p | 744446 |
| 11/09/2026 | 3.65p | 3.80p | 3.30p | 3.61p | 1102300 |
| 10/09/2026 | 4.40p | 4.50p | 3.50p | 3.80p | 2908427 |
| 09/09/2026 | 4.70p | 5.00p | 3.80p | 4.40p | 5587235 |
| 08/09/2026 | 2.80p | 5.50p | 2.80p | 4.30p | 23306088 |
| 07/09/2026 | 2.80p | 2.90p | 2.70p | 2.80p | 591705 |
| 04/09/2026 | 2.80p | 2.90p | 2.70p | 2.80p | 1585264 |
| 03/09/2026 | 3.05p | 3.20p | 2.70p | 2.80p | 918158 |
| 02/09/2026 | 3.05p | 3.20p | 3.05p | 3.05p | 20904 |
| 01/09/2026 | 3.05p | 3.20p | 2.90p | 3.05p | 304355 |
| 28/08/2026 | 3.00p | 3.20p | 2.99p | 3.05p | 160706 |
| 27/08/2026 | 3.05p | 3.20p | 2.90p | 3.00p | 427744 |
| 26/08/2026 | 3.00p | 3.20p | 2.90p | 3.05p | 655158 |
| 25/08/2026 | 3.00p | 3.20p | 2.90p | 3.00p | 234476 |
| 24/08/2026 | 3.10p | 3.20p | 2.90p | 3.00p | 206655 |
| 21/08/2026 | 3.10p | 3.15p | 3.00p | 3.10p | 348170 |
| 20/08/2026 | 3.10p | 3.20p | 3.00p | 3.10p | 220011 |
| 19/08/2026 | 3.10p | 3.20p | 3.00p | 3.10p | 135951 |
| 18/08/2026 | 2.95p | 3.20p | 2.70p | 3.00p | 464376 |
| 14/08/2026 | 2.90p | 3.20p | 2.80p | 3.00p | 443061 |
| 13/08/2026 | 2.95p | 3.10p | 2.80p | 2.95p | 514279 |
| 12/08/2026 | 2.80p | 2.90p | 2.70p | 2.80p | 128191 |
| 11/08/2026 | 2.80p | 2.90p | 2.73p | 2.80p | 218329 |
| 10/08/2026 | 2.80p | 2.90p | 2.70p | 2.80p | 41692 |
| 07/08/2026 | 2.80p | 2.90p | 2.73p | 2.80p | 136883 |
| 06/08/2026 | 2.80p | 2.90p | 2.70p | 2.80p | 42460 |
| 05/08/2026 | 2.80p | 2.90p | 2.70p | 2.80p | 162087 |
| 04/08/2026 | 2.80p | 2.90p | 2.60p | 2.80p | 121928 |
| 03/08/2026 | 2.80p | 2.90p | 2.70p | 2.80p | 107983 |
| 31/07/2026 | 2.80p | 2.90p | 2.70p | 2.80p | 321179 |
| 30/07/2026 | 2.85p | 2.90p | 2.70p | 2.80p | 389698 |
| 29/07/2026 | 2.85p | 3.00p | 2.70p | 2.85p | 41836 |
| 28/07/2026 | 2.85p | 3.00p | 2.70p | 2.85p | 256251 |
| 27/07/2026 | 2.95p | 3.10p | 2.71p | 2.80p | 354346 |
| 24/07/2026 | 2.95p | 2.95p | 2.81p | 2.95p | 122009 |
| 23/07/2026 | 2.95p | 3.10p | 2.80p | 2.95p | 245263 |
| 22/07/2026 | 3.05p | 3.20p | 2.80p | 2.95p | 122180 |
| 21/07/2026 | 3.05p | 3.12p | 2.90p | 3.05p | 51271 |
| 20/07/2026 | 3.05p | 3.20p | 2.90p | 3.05p | 278877 |
| 17/07/2026 | 3.05p | 3.20p | 2.90p | 3.05p | 78651 |
| 16/07/2026 | 3.05p | 3.20p | 2.90p | 3.05p | 277312 |
| 15/07/2026 | 3.05p | 3.20p | 2.90p | 3.05p | 185143 |
| 14/07/2026 | 3.10p | 3.30p | 2.90p | 3.05p | 451902 |
| 13/07/2026 | 3.10p | 3.30p | 2.95p | 3.10p | 268762 |
| 10/07/2026 | 3.10p | 3.30p | 2.90p | 3.05p | 201959 |
| 09/07/2026 | 3.10p | 3.30p | 2.94p | 3.10p | 184208 |
| 08/07/2026 | 3.15p | 3.30p | 3.00p | 3.05p | 358215 |
| 07/07/2026 | 3.15p | 3.30p | 3.03p | 3.15p | 203975 |
| 06/07/2026 | 3.30p | 3.40p | 3.00p | 3.15p | 287688 |
| 03/07/2026 | 3.30p | 3.40p | 3.20p | 3.30p | 206673 |
| 02/07/2026 | 3.20p | 3.40p | 3.00p | 3.30p | 482159 |
| 01/07/2026 | 3.30p | 3.40p | 3.00p | 3.20p | 387704 |
| 30/06/2026 | 3.30p | 3.40p | 3.20p | 3.30p | 93107 |
| 29/06/2026 | 3.30p | 3.40p | 3.20p | 3.30p | 74369 |
| 26/06/2026 | 3.30p | 3.42p | 3.20p | 3.30p | 1550775 |
| 25/06/2026 | 3.30p | 3.40p | 3.24p | 3.30p | 70970 |
| 24/06/2026 | 3.30p | 3.40p | 3.20p | 3.30p | 109852 |
| 23/06/2026 | 3.20p | 3.40p | 3.16p | 3.30p | 1535336 |
| 22/06/2026 | 3.05p | 3.40p | 2.90p | 3.25p | 1923484 |
| 19/06/2026 | 3.05p | 3.20p | 2.95p | 3.05p | 709554 |
| 18/06/2026 | 3.05p | 3.20p | 2.94p | 3.05p | 380187 |
| 17/06/2026 | 2.90p | 3.20p | 2.90p | 3.05p | 1219728 |
| 16/06/2026 | 3.05p | 3.20p | 2.75p | 3.00p | 1151034 |
| 15/06/2026 | 3.05p | 3.10p | 2.90p | 3.05p | 584531 |
| 12/06/2026 | 2.95p | 3.25p | 2.85p | 2.95p | 3013978 |
| 11/06/2026 | 3.20p | 3.40p | 2.90p | 2.95p | 681474 |
| 10/06/2026 | 3.30p | 3.40p | 3.20p | 3.30p | 107636 |
| 09/06/2026 | 3.35p | 3.40p | 3.22p | 3.30p | 974986 |
| 08/06/2026 | 3.38p | 3.50p | 3.20p | 3.40p | 863079 |
| 05/06/2026 | 3.38p | 3.45p | 3.29p | 3.48p | 97378 |
| 04/06/2026 | 3.38p | 3.50p | 3.25p | 3.38p | 230433 |
| 03/06/2026 | 3.40p | 3.50p | 3.25p | 3.38p | 449240 |
| 02/06/2026 | 3.40p | 3.70p | 3.30p | 3.40p | 652788 |
| 01/06/2026 | 3.60p | 3.70p | 3.35p | 3.53p | 1106596 |
| 29/05/2026 | 3.55p | 3.70p | 3.50p | 3.60p | 96739 |
| 28/05/2026 | 3.70p | 3.80p | 3.50p | 3.50p | 1662507 |
| 27/05/2026 | 3.85p | 4.00p | 3.60p | 3.60p | 378752 |
| 26/05/2026 | 3.85p | 3.90p | 3.70p | 3.85p | 141665 |
| 22/05/2026 | 3.85p | 3.85p | 3.70p | 3.85p | 453488 |
| 21/05/2026 | 3.85p | 3.95p | 3.73p | 3.85p | 289226 |
| 20/05/2026 | 3.85p | 4.00p | 3.70p | 3.85p | 151955 |
| 19/05/2026 | 3.85p | 4.00p | 3.76p | 3.85p | 84452 |
| 18/05/2026 | 3.85p | 4.00p | 3.70p | 3.95p | 54390 |
| 15/05/2026 | 3.65p | 3.89p | 3.65p | 3.85p | 670106 |
| 14/05/2026 | 3.75p | 4.00p | 3.56p | 3.65p | 1477796 |
| 13/05/2026 | 3.95p | 4.10p | 3.60p | 3.75p | 13639381 |
| 12/05/2026 | 4.10p | 4.20p | 3.86p | 3.95p | 206173 |
| 11/05/2026 | 4.15p | 4.30p | 4.00p | 4.10p | 385651 |
| 08/05/2026 | 4.15p | 4.30p | 4.00p | 4.15p | 678490 |
| 07/05/2026 | 5.05p | 5.05p | 4.00p | 4.20p | 6304817 |
| 06/05/2026 | 5.30p | 5.30p | 5.00p | 5.05p | 1109430 |
| 05/05/2026 | 5.30p | 5.50p | 5.10p | 5.30p | 271017 |
| 01/05/2026 | 5.30p | 5.50p | 5.10p | 5.30p | 189752 |
| 30/04/2026 | 5.30p | 5.50p | 5.10p | 5.30p | 71740 |
| 29/04/2026 | 4.75p | 5.50p | 4.75p | 5.30p | 1744163 |
| 28/04/2026 | 5.15p | 5.40p | 4.48p | 4.79p | 3359757 |
| 27/04/2026 | 5.35p | 5.50p | 4.80p | 5.15p | 923572 |
| 24/04/2026 | 5.30p | 5.40p | 5.20p | 5.30p | 231094 |
| 23/04/2026 | 5.30p | 5.40p | 5.20p | 5.20p | 591871 |
| 22/04/2026 | 5.40p | 5.60p | 5.20p | 5.30p | 142063 |
| 21/04/2026 | 5.45p | 5.60p | 5.20p | 5.60p | 1634366 |
| 20/04/2026 | 5.40p | 5.80p | 5.20p | 5.50p | 2320739 |
| 17/04/2026 | 4.85p | 5.90p | 4.80p | 5.50p | 4642650 |
| 16/04/2026 | 4.45p | 5.00p | 4.00p | 5.00p | 1703000 |
| 15/04/2026 | 4.45p | 4.85p | 4.23p | 4.45p | 150602 |
| 14/04/2026 | 4.45p | 4.90p | 4.00p | 4.45p | 814908 |
| 13/04/2026 | 4.25p | 4.90p | 4.00p | 4.45p | 2413504 |
| 10/04/2026 | 4.25p | 4.43p | 4.13p | 4.30p | 384058 |
| 09/04/2026 | 4.25p | 4.50p | 4.25p | 4.25p | 35070 |
| 08/04/2026 | 4.30p | 4.60p | 4.00p | 4.20p | 1005740 |
| 07/04/2026 | 4.30p | 4.60p | 4.00p | 4.29p | 1151601 |
| 02/04/2026 | 4.30p | 4.60p | 4.00p | 4.30p | 71538 |
| 01/04/2026 | 4.40p | 4.60p | 4.30p | 4.40p | 209908 |
| 31/03/2026 | 4.60p | 5.00p | 4.20p | 4.40p | 935408 |
| 30/03/2026 | 4.60p | 5.00p | 4.00p | 4.20p | 160958 |
| 27/03/2026 | 4.25p | 5.00p | 4.00p | 4.60p | 903928 |
| 26/03/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 131301 |
| 25/03/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 174130 |
| 24/03/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 798616 |
| 23/03/2026 | 4.05p | 4.40p | 3.72p | 4.10p | 1072665 |
| 20/03/2026 | 3.95p | 4.30p | 3.82p | 4.05p | 169308 |
| 19/03/2026 | 4.45p | 4.60p | 3.80p | 3.95p | 995764 |
| 18/03/2026 | 4.25p | 4.95p | 4.15p | 4.45p | 978767 |
| 17/03/2026 | 3.65p | 4.50p | 3.62p | 4.25p | 1440372 |
| 16/03/2026 | 3.85p | 3.85p | 3.67p | 3.70p | 1121541 |
| 13/03/2026 | 3.95p | 4.12p | 3.70p | 3.86p | 342795 |
| 12/03/2026 | 3.95p | 4.13p | 3.73p | 3.95p | 110856 |
| 11/03/2026 | 3.95p | 4.13p | 3.95p | 4.10p | 195351 |
| 10/03/2026 | 3.95p | 4.20p | 3.70p | 3.95p | 323889 |
| 09/03/2026 | 4.30p | 4.40p | 3.72p | 3.90p | 1789724 |
| 06/03/2026 | 4.45p | 4.59p | 4.30p | 4.40p | 448108 |
| 05/03/2026 | 4.60p | 4.70p | 4.30p | 4.45p | 1276795 |
| 04/03/2026 | 4.00p | 4.70p | 3.80p | 4.60p | 1486158 |
| 03/03/2026 | 4.25p | 4.30p | 3.93p | 4.00p | 428595 |
| 02/03/2026 | 4.05p | 4.30p | 3.80p | 4.20p | 1442237 |
| 27/02/2026 | 4.15p | 4.40p | 4.15p | 4.20p | 1136409 |
| 26/02/2026 | 4.00p | 4.34p | 3.90p | 4.15p | 1484667 |
| 25/02/2026 | 4.00p | 4.20p | 3.80p | 3.90p | 1889876 |
| 24/02/2026 | 3.65p | 4.20p | 3.60p | 4.00p | 1211189 |
| 23/02/2026 | 3.60p | 3.70p | 3.50p | 3.60p | 1169321 |
| 20/02/2026 | 3.60p | 3.70p | 3.50p | 3.68p | 132405 |
| 19/02/2026 | 3.55p | 3.70p | 3.40p | 3.60p | 374375 |
| 18/02/2026 | 3.55p | 3.70p | 3.40p | 3.55p | 266069 |
| 17/02/2026 | 3.55p | 3.64p | 3.42p | 3.60p | 217225 |
| 16/02/2026 | 3.65p | 3.80p | 3.40p | 3.62p | 1494490 |
| 13/02/2026 | 3.45p | 3.80p | 3.30p | 3.65p | 297277 |
| 12/02/2026 | 3.40p | 3.60p | 3.30p | 3.52p | 796218 |
| 11/02/2026 | 3.40p | 3.50p | 3.30p | 3.40p | 341025 |
| 10/02/2026 | 3.45p | 3.53p | 3.33p | 3.42p | 1465871 |
| 09/02/2026 | 3.55p | 3.80p | 3.30p | 3.44p | 1301430 |
| 06/02/2026 | 3.50p | 3.80p | 3.30p | 3.68p | 575152 |
| 05/02/2026 | 3.40p | 3.70p | 3.30p | 3.50p | 130395 |
| 04/02/2026 | 3.55p | 3.70p | 3.30p | 3.60p | 936597 |
| 03/02/2026 | 3.95p | 4.10p | 3.43p | 3.54p | 1876398 |
| 02/02/2026 | 3.90p | 4.20p | 3.80p | 3.94p | 1249945 |
| 30/01/2026 | 4.05p | 4.30p | 3.80p | 4.05p | 1458035 |
*Close Price adjusted for both dividends and splits