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:
- Overweight Linde (0M2B) by JP Morgan
- Watch Rolls-Royce Holdings (RR.) by Zaven Boyrazian in The Motley Fool
- Buy Linde (0M2B) by UBS
- Neutral Weir Group (WEIR) by Goldman Sachs
- Neutral NATWEST GROUP (NWG) by Goldman Sachs
- Neutral Aston Martin Lagonda Global Holdings (AML) by Goldman Sachs
- Outperform AstraZeneca (AZN) by Bernstein
- Neutral United Utilities Group (UU.) by Citi
- Buy Pennon Group (PNN) by Citi
- Buy easyJet (EZJ) by Citi
- Neutral Severn Trent (SVT) by Citi
- Buy Halfords Group (HFD) by Canaccord Genuity
- Buy Linde (0M2B) by Citi
- Buy NATWEST GROUP (NWG) by Citi
- Buy Linde (0M2B) by Deutsche Bank
- Buy Linde (0M2B) by Goldman Sachs
- Overweight Hiscox Limited (DI) (HSX) by JP Morgan
- Neutral Jet2 (JET2) by JP Morgan
- Hold Aviva (AV.) by Jefferies
- Underperform Legal & General Group (LGEN) by Jefferies
GreenRoc Strategic Materials (GROC) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/07/2025 | 2.20p | 2.30p | 2.10p | 2.20p | 322819 |
| 21/07/2025 | 2.20p | 2.30p | 2.06p | 2.06p | 122898 |
| 18/07/2025 | 2.20p | 2.30p | 2.06p | 2.20p | 369588 |
| 17/07/2025 | 2.25p | 2.39p | 2.10p | 2.20p | 2551898 |
| 16/07/2025 | 2.30p | 2.40p | 2.18p | 2.25p | 1021182 |
| 15/07/2025 | 2.30p | 2.42p | 2.20p | 2.30p | 307283 |
| 14/07/2025 | 2.30p | 2.34p | 2.20p | 2.30p | 313358 |
| 11/07/2025 | 2.30p | 2.40p | 2.20p | 2.30p | 428512 |
| 10/07/2025 | 2.30p | 2.35p | 2.20p | 2.30p | 375319 |
| 09/07/2025 | 2.35p | 2.48p | 2.10p | 2.30p | 1279678 |
| 08/07/2025 | 2.35p | 2.50p | 2.20p | 2.35p | 825662 |
| 07/07/2025 | 2.25p | 2.40p | 2.10p | 2.30p | 2571211 |
| 04/07/2025 | 2.50p | 2.60p | 2.20p | 2.30p | 736040 |
| 03/07/2025 | 2.25p | 2.40p | 2.20p | 2.30p | 1886899 |
| 02/07/2025 | 2.15p | 2.38p | 2.15p | 2.25p | 2264432 |
| 01/07/2025 | 2.30p | 2.30p | 2.15p | 2.15p | 1033146 |
| 30/06/2025 | 2.40p | 2.50p | 2.25p | 2.30p | 3020385 |
| 27/06/2025 | 2.40p | 2.49p | 2.35p | 2.40p | 445258 |
| 26/06/2025 | 2.50p | 2.60p | 2.30p | 2.40p | 2645122 |
| 25/06/2025 | 2.50p | 2.60p | 2.30p | 2.50p | 1046715 |
| 24/06/2025 | 2.65p | 2.76p | 2.30p | 2.50p | 3710906 |
| 23/06/2025 | 2.70p | 2.80p | 2.60p | 2.65p | 662316 |
| 20/06/2025 | 2.75p | 2.80p | 2.50p | 2.70p | 2145062 |
| 19/06/2025 | 2.70p | 2.80p | 2.60p | 2.75p | 1390597 |
| 18/06/2025 | 2.75p | 2.85p | 2.60p | 2.80p | 1570996 |
| 17/06/2025 | 2.90p | 3.00p | 2.70p | 2.75p | 1002864 |
| 16/06/2025 | 3.00p | 3.20p | 2.80p | 2.90p | 4002529 |
| 13/06/2025 | 2.95p | 3.05p | 2.80p | 3.00p | 2504625 |
| 12/06/2025 | 2.85p | 3.05p | 2.70p | 2.95p | 2551282 |
| 11/06/2025 | 2.75p | 3.20p | 2.60p | 2.90p | 3758578 |
| 10/06/2025 | 2.95p | 3.10p | 2.50p | 2.90p | 5129108 |
| 09/06/2025 | 3.05p | 3.40p | 2.90p | 3.16p | 8113767 |
| 06/06/2025 | 3.40p | 3.50p | 2.89p | 3.05p | 10797230 |
| 05/06/2025 | 3.90p | 4.60p | 3.30p | 3.40p | 25455104 |
| 04/06/2025 | 2.55p | 3.85p | 2.50p | 3.75p | 49310436 |
| 03/06/2025 | 2.65p | 2.67p | 2.50p | 2.55p | 1557653 |
| 02/06/2025 | 2.70p | 2.80p | 2.50p | 2.65p | 1039372 |
| 30/05/2025 | 2.80p | 2.87p | 2.70p | 2.80p | 156268 |
| 29/05/2025 | 2.70p | 2.88p | 2.60p | 2.80p | 559862 |
| 28/05/2025 | 2.80p | 2.90p | 2.60p | 2.70p | 1186011 |
| 27/05/2025 | 2.60p | 2.90p | 2.58p | 2.80p | 2529317 |
| 23/05/2025 | 2.60p | 2.70p | 2.50p | 2.60p | 1224911 |
| 22/05/2025 | 2.55p | 2.70p | 2.40p | 2.60p | 525565 |
| 21/05/2025 | 2.85p | 2.90p | 2.40p | 2.55p | 1217702 |
| 20/05/2025 | 2.95p | 3.00p | 2.70p | 2.80p | 874565 |
| 19/05/2025 | 2.95p | 3.10p | 2.95p | 2.95p | 318224 |
| 16/05/2025 | 3.05p | 3.16p | 2.80p | 3.16p | 1206503 |
| 15/05/2025 | 3.05p | 3.20p | 2.90p | 3.05p | 1127133 |
| 14/05/2025 | 2.95p | 3.20p | 2.80p | 3.05p | 1375204 |
| 13/05/2025 | 3.05p | 3.30p | 2.80p | 3.08p | 4324148 |
| 12/05/2025 | 2.90p | 3.30p | 2.80p | 3.05p | 2576303 |
| 09/05/2025 | 2.60p | 3.00p | 2.52p | 2.90p | 2860593 |
| 08/05/2025 | 2.45p | 2.75p | 2.40p | 2.60p | 889940 |
| 07/05/2025 | 2.80p | 2.87p | 2.40p | 2.45p | 1506628 |
| 06/05/2025 | 2.80p | 2.90p | 2.70p | 2.80p | 584390 |
| 02/05/2025 | 3.00p | 3.00p | 2.72p | 2.80p | 1579580 |
| 01/05/2025 | 3.00p | 3.10p | 2.90p | 3.00p | 1551541 |
| 30/04/2025 | 2.90p | 3.20p | 2.64p | 3.00p | 2493178 |
| 29/04/2025 | 3.05p | 3.20p | 2.70p | 2.70p | 2427760 |
| 28/04/2025 | 2.85p | 3.40p | 2.80p | 3.10p | 6099336 |
| 25/04/2025 | 2.50p | 3.20p | 2.40p | 3.00p | 7236249 |
| 24/04/2025 | 2.40p | 2.70p | 2.30p | 2.50p | 3842321 |
| 23/04/2025 | 2.60p | 2.70p | 2.12p | 2.40p | 3077456 |
| 22/04/2025 | 2.30p | 2.72p | 2.20p | 2.72p | 6599349 |
| 17/04/2025 | 1.70p | 2.70p | 1.64p | 2.30p | 11770601 |
| 16/04/2025 | 1.55p | 1.79p | 1.55p | 1.70p | 2220327 |
| 15/04/2025 | 1.53p | 1.60p | 1.47p | 1.55p | 1324586 |
| 14/04/2025 | 1.45p | 1.58p | 1.40p | 1.53p | 6682313 |
| 11/04/2025 | 1.48p | 1.55p | 1.41p | 1.45p | 1451181 |
| 10/04/2025 | 1.40p | 1.60p | 1.30p | 1.48p | 4403071 |
| 09/04/2025 | 1.43p | 1.50p | 1.30p | 1.35p | 2141615 |
| 08/04/2025 | 1.28p | 1.50p | 1.20p | 1.43p | 5710575 |
| 07/04/2025 | 1.30p | 1.35p | 1.06p | 1.28p | 7617097 |
| 04/04/2025 | 1.50p | 1.53p | 1.25p | 1.35p | 4251768 |
| 03/04/2025 | 1.48p | 1.70p | 1.33p | 1.48p | 28100988 |
| 02/04/2025 | 1.25p | 1.67p | 1.25p | 1.54p | 31124960 |
| 01/04/2025 | 1.25p | 1.34p | 1.21p | 1.25p | 5677847 |
| 31/03/2025 | 1.23p | 1.37p | 1.20p | 1.25p | 17360944 |
| 28/03/2025 | 1.23p | 1.30p | 1.17p | 1.23p | 2633201 |
| 27/03/2025 | 1.20p | 1.25p | 1.15p | 1.23p | 5129187 |
| 26/03/2025 | 1.10p | 1.30p | 1.10p | 1.20p | 6988285 |
| 25/03/2025 | 1.23p | 1.23p | 1.00p | 1.10p | 6178490 |
| 24/03/2025 | 1.18p | 1.30p | 1.16p | 1.23p | 5940149 |
| 21/03/2025 | 1.18p | 1.25p | 1.10p | 1.18p | 439166 |
| 20/03/2025 | 1.18p | 1.25p | 1.12p | 1.18p | 49162 |
| 19/03/2025 | 1.18p | 1.18p | 1.15p | 1.18p | 0 |
| 18/03/2025 | 1.25p | 1.25p | 1.11p | 1.18p | 375406 |
| 17/03/2025 | 1.25p | 1.25p | 1.20p | 1.25p | 10071 |
| 14/03/2025 | 1.25p | 1.25p | 1.18p | 1.25p | 207 |
| 13/03/2025 | 1.25p | 1.25p | 1.20p | 1.25p | 223423 |
| 12/03/2025 | 1.25p | 1.25p | 1.20p | 1.25p | 181013 |
| 11/03/2025 | 1.25p | 1.25p | 1.23p | 1.25p | 250000 |
| 10/03/2025 | 1.25p | 1.25p | 1.20p | 1.25p | 257856 |
| 07/03/2025 | 1.25p | 1.32p | 1.25p | 1.25p | 704080 |
| 06/03/2025 | 1.25p | 1.26p | 1.20p | 1.25p | 598662 |
| 05/03/2025 | 1.25p | 1.30p | 1.20p | 1.25p | 96603 |
| 04/03/2025 | 1.25p | 1.27p | 1.21p | 1.25p | 119314 |
| 03/03/2025 | 1.30p | 1.30p | 1.22p | 1.30p | 112102 |
| 28/02/2025 | 1.35p | 1.40p | 1.20p | 1.30p | 1271411 |
| 27/02/2025 | 1.35p | 1.40p | 1.30p | 1.35p | 559269 |
| 26/02/2025 | 1.35p | 1.35p | 1.35p | 1.35p | 24000 |
| 25/02/2025 | 1.35p | 1.38p | 1.35p | 1.35p | 175196 |
| 24/02/2025 | 1.35p | 1.40p | 1.35p | 1.35p | 500 |
| 21/02/2025 | 1.35p | 1.35p | 1.30p | 1.35p | 1513866 |
| 20/02/2025 | 1.38p | 1.44p | 1.30p | 1.35p | 4005021 |
| 19/02/2025 | 1.38p | 1.44p | 1.38p | 1.38p | 69322 |
| 18/02/2025 | 1.38p | 1.45p | 1.33p | 1.38p | 1135010 |
| 17/02/2025 | 1.38p | 1.42p | 1.33p | 1.38p | 144391 |
| 14/02/2025 | 1.43p | 1.45p | 1.31p | 1.38p | 1069526 |
| 13/02/2025 | 1.45p | 1.48p | 1.40p | 1.43p | 518769 |
| 12/02/2025 | 1.45p | 1.48p | 1.45p | 1.45p | 67440 |
| 11/02/2025 | 1.50p | 1.52p | 1.40p | 1.45p | 447946 |
| 10/02/2025 | 1.50p | 1.53p | 1.43p | 1.50p | 192010 |
| 07/02/2025 | 1.55p | 1.60p | 1.50p | 1.50p | 4381247 |
| 06/02/2025 | 1.55p | 1.55p | 1.52p | 1.55p | 450836 |
| 05/02/2025 | 1.55p | 1.58p | 1.55p | 1.55p | 300374 |
| 04/02/2025 | 1.55p | 1.60p | 1.53p | 1.55p | 877899 |
| 03/02/2025 | 1.40p | 1.75p | 1.33p | 1.55p | 3830233 |
| 31/01/2025 | 1.90p | 1.98p | 1.90p | 1.90p | 16492 |
| 30/01/2025 | 1.90p | 1.98p | 1.90p | 1.90p | 34794 |
| 29/01/2025 | 1.90p | 2.06p | 1.73p | 1.90p | 97732 |
| 28/01/2025 | 1.90p | 2.07p | 1.72p | 1.90p | 65363 |
| 27/01/2025 | 1.90p | 2.04p | 1.90p | 1.90p | 237843 |
| 24/01/2025 | 1.90p | 2.10p | 1.70p | 1.90p | 66738 |
| 23/01/2025 | 1.90p | 2.10p | 1.70p | 1.90p | 343637 |
| 22/01/2025 | 1.90p | 2.06p | 1.80p | 1.90p | 267706 |
| 21/01/2025 | 1.85p | 2.05p | 1.73p | 1.90p | 757335 |
| 20/01/2025 | 1.95p | 2.20p | 1.60p | 1.85p | 486531 |
| 17/01/2025 | 1.95p | 2.07p | 1.95p | 1.95p | 226382 |
| 16/01/2025 | 2.00p | 2.20p | 1.80p | 1.95p | 201199 |
| 15/01/2025 | 2.10p | 2.30p | 1.80p | 2.00p | 2964010 |
| 14/01/2025 | 1.90p | 1.90p | 1.90p | 1.90p | 12528 |
| 13/01/2025 | 1.90p | 2.00p | 1.81p | 1.90p | 870230 |
| 10/01/2025 | 1.90p | 2.00p | 1.90p | 1.90p | 510337 |
| 09/01/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 412209 |
| 08/01/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 287473 |
| 07/01/2025 | 1.90p | 1.94p | 1.82p | 1.90p | 971121 |
| 06/01/2025 | 1.95p | 2.10p | 1.80p | 1.81p | 1125786 |
| 03/01/2025 | 1.90p | 2.10p | 1.80p | 1.95p | 821720 |
| 02/01/2025 | 1.85p | 2.00p | 1.82p | 1.82p | 944837 |
| 31/12/2024 | 1.90p | 2.00p | 1.80p | 1.85p | 842857 |
| 30/12/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 429400 |
| 27/12/2024 | 1.85p | 2.00p | 1.70p | 1.90p | 151635 |
| 24/12/2024 | 1.90p | 2.00p | 1.70p | 1.85p | 564857 |
| 23/12/2024 | 1.80p | 1.98p | 1.70p | 1.80p | 821380 |
| 20/12/2024 | 1.80p | 1.90p | 1.76p | 1.80p | 501900 |
| 19/12/2024 | 1.90p | 2.02p | 1.71p | 1.80p | 1077430 |
| 18/12/2024 | 1.85p | 1.98p | 1.80p | 1.84p | 1177956 |
| 17/12/2024 | 1.75p | 1.90p | 1.70p | 1.85p | 813660 |
| 16/12/2024 | 1.75p | 1.80p | 1.70p | 1.75p | 131610 |
| 13/12/2024 | 1.78p | 1.80p | 1.70p | 1.75p | 82447 |
| 12/12/2024 | 1.80p | 1.90p | 1.71p | 1.78p | 225855 |
| 11/12/2024 | 1.80p | 1.80p | 1.72p | 1.80p | 7000 |
| 10/12/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 1037326 |
| 09/12/2024 | 1.75p | 1.80p | 1.70p | 1.80p | 436101 |
| 06/12/2024 | 1.95p | 2.10p | 1.70p | 1.75p | 2082656 |
| 05/12/2024 | 1.45p | 2.10p | 1.40p | 1.95p | 5893545 |
| 04/12/2024 | 1.45p | 1.55p | 1.45p | 1.45p | 592067 |
| 03/12/2024 | 1.55p | 1.55p | 1.30p | 1.45p | 201280 |
| 02/12/2024 | 1.60p | 1.70p | 1.40p | 1.55p | 100097 |
| 29/11/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 72454 |
| 28/11/2024 | 1.60p | 1.64p | 1.60p | 1.60p | 88264 |
| 27/11/2024 | 1.60p | 1.63p | 1.60p | 1.60p | 0 |
| 26/11/2024 | 1.60p | 1.60p | 1.51p | 1.60p | 28261 |
| 25/11/2024 | 1.60p | 1.60p | 1.56p | 1.60p | 50000 |
| 22/11/2024 | 1.60p | 1.66p | 1.50p | 1.60p | 51055 |
| 21/11/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 416810 |
| 20/11/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 80796 |
| 19/11/2024 | 1.60p | 1.60p | 1.56p | 1.60p | 27630 |
| 18/11/2024 | 1.55p | 1.70p | 1.50p | 1.60p | 573106 |
| 15/11/2024 | 1.45p | 1.80p | 1.41p | 1.55p | 3142566 |
| 14/11/2024 | 1.35p | 1.40p | 1.35p | 1.35p | 437835 |
| 13/11/2024 | 1.40p | 1.40p | 1.30p | 1.35p | 460976 |
| 12/11/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 86431 |
| 11/11/2024 | 1.40p | 1.43p | 1.30p | 1.40p | 1316616 |
| 08/11/2024 | 1.60p | 1.65p | 1.23p | 1.40p | 2462258 |
| 07/11/2024 | 1.60p | 1.70p | 1.51p | 1.60p | 58582 |
| 06/11/2024 | 1.60p | 1.70p | 1.51p | 1.60p | 292150 |
| 05/11/2024 | 1.60p | 1.67p | 1.55p | 1.60p | 29943 |
| 04/11/2024 | 1.60p | 1.67p | 1.50p | 1.60p | 253955 |
| 01/11/2024 | 1.60p | 1.60p | 1.54p | 1.60p | 0 |
| 31/10/2024 | 1.60p | 1.67p | 1.60p | 1.60p | 45000 |
| 30/10/2024 | 1.70p | 1.70p | 1.55p | 1.60p | 544026 |
| 29/10/2024 | 1.70p | 1.73p | 1.60p | 1.70p | 181659 |
| 28/10/2024 | 1.70p | 1.75p | 1.61p | 1.70p | 910608 |
| 25/10/2024 | 1.70p | 1.77p | 1.66p | 1.70p | 180212 |
| 24/10/2024 | 1.75p | 1.80p | 1.60p | 1.70p | 490989 |
| 23/10/2024 | 1.75p | 1.85p | 1.75p | 1.75p | 50819 |
| 22/10/2024 | 1.70p | 1.85p | 1.60p | 1.75p | 1974786 |
| 21/10/2024 | 1.60p | 1.80p | 1.50p | 1.70p | 984445 |
| 18/10/2024 | 1.70p | 1.70p | 1.60p | 1.60p | 138006 |
| 17/10/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 488586 |
| 16/10/2024 | 1.65p | 1.80p | 1.63p | 1.70p | 376675 |
| 15/10/2024 | 1.65p | 1.69p | 1.60p | 1.65p | 190255 |
| 14/10/2024 | 1.65p | 1.68p | 1.65p | 1.65p | 11879 |
| 11/10/2024 | 1.65p | 1.65p | 1.60p | 1.65p | 59531 |
| 10/10/2024 | 1.65p | 1.70p | 1.65p | 1.65p | 106048 |
| 09/10/2024 | 1.50p | 1.69p | 1.50p | 1.65p | 393029 |
| 08/10/2024 | 1.50p | 1.75p | 1.50p | 1.50p | 66553 |
| 07/10/2024 | 1.65p | 1.80p | 1.47p | 1.55p | 477015 |
*Close Price adjusted for both dividends and splits