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:
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
GreenRoc Strategic Materials (GROC) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 11/07/2022 | 5.60p | 6.00p | 5.60p | 5.70p | 139235 |
| 08/07/2022 | 5.50p | 5.99p | 5.50p | 5.60p | 40940 |
| 07/07/2022 | 5.50p | 5.60p | 5.50p | 5.50p | 50000 |
| 06/07/2022 | 5.50p | 5.60p | 5.15p | 5.50p | 13530 |
| 05/07/2022 | 5.50p | 5.50p | 5.25p | 5.25p | 1640 |
| 04/07/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 01/07/2022 | 5.63p | 5.63p | 5.45p | 5.50p | 31250 |
| 30/06/2022 | 5.75p | 5.75p | 5.00p | 5.63p | 187590 |
| 29/06/2022 | 5.75p | 5.75p | 5.51p | 5.75p | 13692 |
| 28/06/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/06/2022 | 5.75p | 5.77p | 5.52p | 5.75p | 17967 |
| 24/06/2022 | 5.63p | 5.80p | 5.56p | 5.75p | 257196 |
| 23/06/2022 | 5.63p | 5.63p | 5.55p | 5.63p | 35631 |
| 22/06/2022 | 5.85p | 6.00p | 5.50p | 5.63p | 103893 |
| 21/06/2022 | 6.00p | 6.00p | 5.71p | 5.85p | 76374 |
| 20/06/2022 | 6.25p | 6.50p | 6.00p | 6.00p | 176658 |
| 17/06/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 206966 |
| 16/06/2022 | 6.25p | 6.25p | 6.14p | 6.20p | 12395 |
| 15/06/2022 | 6.25p | 6.25p | 6.01p | 6.25p | 10000 |
| 14/06/2022 | 6.25p | 6.25p | 6.01p | 6.25p | 19993 |
| 13/06/2022 | 6.15p | 6.40p | 6.15p | 6.25p | 7170 |
| 10/06/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/06/2022 | 6.10p | 6.14p | 6.00p | 6.00p | 27948 |
| 08/06/2022 | 6.10p | 6.20p | 6.10p | 6.10p | 77734 |
| 07/06/2022 | 6.05p | 6.20p | 6.00p | 6.10p | 302567 |
| 06/06/2022 | 6.05p | 6.10p | 6.00p | 6.05p | 26316 |
| 03/06/2022 | 6.05p | 6.05p | 6.01p | 6.05p | 21277 |
| 02/06/2022 | 6.05p | 6.05p | 6.01p | 6.05p | 21277 |
| 01/06/2022 | 6.05p | 6.05p | 6.01p | 6.05p | 21277 |
| 31/05/2022 | 6.05p | 6.05p | 6.00p | 6.05p | 3000 |
| 30/05/2022 | 6.05p | 6.05p | 6.04p | 6.05p | 20000 |
| 27/05/2022 | 6.05p | 6.05p | 6.00p | 6.05p | 14592 |
| 26/05/2022 | 6.05p | 6.05p | 6.00p | 6.05p | 10000 |
| 25/05/2022 | 6.05p | 6.10p | 6.00p | 6.05p | 20000 |
| 24/05/2022 | 6.05p | 6.07p | 6.00p | 6.05p | 25000 |
| 23/05/2022 | 6.05p | 6.05p | 6.00p | 6.05p | 19000 |
| 20/05/2022 | 6.05p | 6.07p | 6.00p | 6.05p | 98021 |
| 19/05/2022 | 6.05p | 6.10p | 6.00p | 6.05p | 41843 |
| 18/05/2022 | 6.13p | 6.13p | 6.00p | 6.05p | 47500 |
| 17/05/2022 | 6.13p | 6.19p | 6.04p | 6.13p | 181520 |
| 16/05/2022 | 6.25p | 6.25p | 6.00p | 6.13p | 122887 |
| 13/05/2022 | 6.10p | 6.25p | 6.02p | 6.25p | 272562 |
| 12/05/2022 | 6.40p | 6.97p | 6.00p | 6.10p | 300478 |
| 11/05/2022 | 6.35p | 6.40p | 6.30p | 6.35p | 15476 |
| 10/05/2022 | 6.35p | 6.50p | 6.04p | 6.35p | 43973 |
| 09/05/2022 | 6.55p | 7.00p | 6.20p | 6.35p | 694978 |
| 06/05/2022 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 05/05/2022 | 6.85p | 6.85p | 6.80p | 6.85p | 105221 |
| 04/05/2022 | 6.85p | 6.85p | 6.71p | 6.85p | 3354 |
| 03/05/2022 | 6.85p | 6.85p | 6.80p | 6.85p | 5000 |
| 02/05/2022 | 6.85p | 6.85p | 6.84p | 6.85p | 48875 |
| 29/04/2022 | 6.85p | 6.85p | 6.84p | 6.85p | 48875 |
| 28/04/2022 | 6.85p | 6.85p | 6.84p | 6.85p | 1388 |
| 27/04/2022 | 6.85p | 6.85p | 6.85p | 6.85p | 29022 |
| 26/04/2022 | 6.85p | 6.85p | 6.70p | 6.85p | 20000 |
| 25/04/2022 | 6.85p | 6.85p | 6.71p | 6.85p | 17276 |
| 22/04/2022 | 6.85p | 6.90p | 6.71p | 6.85p | 48872 |
| 21/04/2022 | 6.85p | 6.94p | 6.71p | 6.85p | 70128 |
| 20/04/2022 | 6.85p | 7.00p | 6.70p | 6.85p | 495245 |
| 19/04/2022 | 6.85p | 6.88p | 6.70p | 6.85p | 23930 |
| 18/04/2022 | 6.85p | 6.89p | 6.71p | 6.85p | 202402 |
| 15/04/2022 | 6.85p | 6.89p | 6.71p | 6.85p | 202402 |
| 14/04/2022 | 6.85p | 6.89p | 6.71p | 6.85p | 202402 |
| 13/04/2022 | 6.85p | 7.00p | 6.85p | 6.85p | 400364 |
| 12/04/2022 | 6.85p | 6.89p | 6.85p | 6.85p | 4000 |
| 11/04/2022 | 6.85p | 6.85p | 6.75p | 6.85p | 15000 |
| 08/04/2022 | 6.85p | 6.95p | 6.75p | 6.85p | 191769 |
| 07/04/2022 | 7.00p | 7.00p | 6.75p | 6.85p | 121280 |
| 06/04/2022 | 7.00p | 7.00p | 6.80p | 7.00p | 40781 |
| 05/04/2022 | 7.25p | 7.25p | 7.00p | 7.00p | 278611 |
| 04/04/2022 | 7.25p | 7.50p | 7.17p | 7.25p | 223099 |
| 01/04/2022 | 7.20p | 7.50p | 7.08p | 7.20p | 91440 |
| 31/03/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 79971 |
| 30/03/2022 | 7.30p | 7.30p | 7.05p | 7.25p | 161166 |
| 29/03/2022 | 7.30p | 7.30p | 7.00p | 7.30p | 150000 |
| 28/03/2022 | 7.30p | 7.60p | 7.13p | 7.30p | 38881 |
| 25/03/2022 | 7.00p | 7.45p | 7.00p | 7.30p | 39886 |
| 24/03/2022 | 6.95p | 7.20p | 6.80p | 7.00p | 9856 |
| 23/03/2022 | 6.95p | 7.20p | 6.91p | 6.95p | 36500 |
| 22/03/2022 | 6.95p | 7.20p | 6.95p | 6.95p | 70984 |
| 21/03/2022 | 6.95p | 7.15p | 6.86p | 6.95p | 18281 |
| 18/03/2022 | 7.00p | 7.20p | 6.80p | 6.95p | 1200017 |
| 17/03/2022 | 7.00p | 7.19p | 6.82p | 7.00p | 265124 |
| 16/03/2022 | 6.90p | 7.20p | 6.79p | 7.00p | 924172 |
| 15/03/2022 | 7.45p | 7.70p | 6.90p | 7.50p | 564636 |
| 14/03/2022 | 6.75p | 7.75p | 6.75p | 7.45p | 686208 |
| 11/03/2022 | 6.80p | 7.00p | 6.60p | 6.75p | 615951 |
| 10/03/2022 | 6.10p | 7.00p | 6.10p | 6.80p | 773402 |
| 09/03/2022 | 5.85p | 6.20p | 5.85p | 6.10p | 322067 |
| 08/03/2022 | 6.00p | 6.20p | 5.71p | 5.85p | 734588 |
| 07/03/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 04/03/2022 | 5.75p | 5.75p | 5.20p | 5.75p | 176595 |
| 03/03/2022 | 5.75p | 5.75p | 5.70p | 5.75p | 9883 |
| 02/03/2022 | 5.75p | 5.75p | 5.50p | 5.75p | 246478 |
| 01/03/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 28/02/2022 | 5.75p | 5.78p | 5.75p | 5.75p | 1281 |
| 25/02/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 24/02/2022 | 5.85p | 5.85p | 5.60p | 5.75p | 74466 |
| 23/02/2022 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 22/02/2022 | 5.85p | 5.90p | 5.80p | 5.85p | 62431 |
| 21/02/2022 | 5.90p | 5.90p | 5.80p | 5.90p | 3770 |
| 18/02/2022 | 5.90p | 5.90p | 5.84p | 5.90p | 18128 |
| 17/02/2022 | 5.90p | 5.90p | 5.81p | 5.90p | 30000 |
| 16/02/2022 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 15/02/2022 | 5.90p | 5.90p | 5.89p | 5.90p | 7395 |
| 14/02/2022 | 6.10p | 6.10p | 5.80p | 5.90p | 149209 |
| 11/02/2022 | 6.15p | 6.19p | 6.00p | 6.10p | 358594 |
| 10/02/2022 | 5.85p | 6.18p | 5.85p | 6.15p | 524949 |
| 09/02/2022 | 5.85p | 5.85p | 5.85p | 5.85p | 5000 |
| 08/02/2022 | 5.85p | 5.85p | 5.84p | 5.85p | 31000 |
| 07/02/2022 | 5.85p | 5.85p | 5.80p | 5.85p | 25088 |
| 04/02/2022 | 5.90p | 5.90p | 5.80p | 5.85p | 57854 |
| 03/02/2022 | 5.90p | 5.90p | 5.80p | 5.90p | 183951 |
| 02/02/2022 | 5.95p | 6.00p | 5.80p | 5.90p | 64318 |
| 01/02/2022 | 5.95p | 5.95p | 5.90p | 5.95p | 8474 |
| 31/01/2022 | 5.95p | 6.00p | 5.80p | 5.95p | 185712 |
| 28/01/2022 | 6.05p | 6.10p | 5.75p | 5.95p | 52488 |
| 27/01/2022 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 26/01/2022 | 6.20p | 6.20p | 5.80p | 6.05p | 88635 |
| 25/01/2022 | 6.20p | 6.20p | 6.10p | 6.20p | 21870 |
| 24/01/2022 | 6.40p | 6.50p | 6.00p | 6.20p | 167694 |
| 21/01/2022 | 6.40p | 6.40p | 6.30p | 6.40p | 51387 |
| 20/01/2022 | 6.70p | 6.70p | 6.23p | 6.40p | 210551 |
| 19/01/2022 | 6.10p | 6.90p | 5.80p | 6.70p | 1617279 |
| 18/01/2022 | 6.10p | 6.10p | 6.00p | 6.10p | 27714 |
| 17/01/2022 | 6.10p | 6.10p | 6.00p | 6.10p | 9858 |
| 14/01/2022 | 6.10p | 6.10p | 6.00p | 6.10p | 50588 |
| 13/01/2022 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
| 12/01/2022 | 6.10p | 6.10p | 6.04p | 6.10p | 25178 |
| 10/01/2022 | 6.15p | 6.15p | 6.00p | 6.10p | 59139 |
| 07/01/2022 | 6.25p | 6.25p | 6.10p | 6.10p | 57871 |
| 06/01/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 47659 |
| 05/01/2022 | 6.70p | 6.70p | 6.10p | 6.25p | 142440 |
| 04/01/2022 | 6.75p | 7.00p | 6.38p | 6.70p | 185038 |
| 31/12/2021 | 6.75p | 6.75p | 6.50p | 6.75p | 4800 |
| 30/12/2021 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 29/12/2021 | 6.75p | 6.75p | 6.50p | 6.75p | 50951 |
| 27/12/2021 | 6.75p | 6.75p | 6.55p | 6.75p | 10000 |
| 24/12/2021 | 6.75p | 6.75p | 6.55p | 6.75p | 10000 |
| 23/12/2021 | 6.65p | 6.75p | 6.50p | 6.75p | 100000 |
| 22/12/2021 | 6.60p | 6.90p | 6.49p | 6.65p | 113406 |
| 21/12/2021 | 6.50p | 6.60p | 6.30p | 6.60p | 633600 |
| 20/12/2021 | 6.55p | 6.60p | 6.20p | 6.50p | 123221 |
| 17/12/2021 | 6.55p | 6.55p | 6.41p | 6.55p | 103013 |
| 16/12/2021 | 6.55p | 6.55p | 6.42p | 6.55p | 165000 |
| 15/12/2021 | 6.55p | 6.55p | 6.55p | 6.55p | 0 |
| 14/12/2021 | 6.55p | 6.55p | 6.55p | 6.55p | 0 |
| 13/12/2021 | 6.55p | 6.55p | 6.26p | 6.55p | 100000 |
| 10/12/2021 | 6.55p | 6.55p | 6.45p | 6.55p | 18925 |
| 09/12/2021 | 6.55p | 6.55p | 6.45p | 6.55p | 12489 |
| 08/12/2021 | 6.85p | 6.85p | 6.46p | 6.55p | 162348 |
| 07/12/2021 | 6.90p | 7.00p | 6.35p | 6.85p | 70855 |
| 06/12/2021 | 7.05p | 7.05p | 6.76p | 6.90p | 294073 |
| 03/12/2021 | 7.25p | 7.50p | 6.80p | 7.05p | 686716 |
| 02/12/2021 | 6.55p | 6.55p | 6.48p | 6.55p | 352456 |
| 01/12/2021 | 6.55p | 6.60p | 6.38p | 6.55p | 473232 |
| 30/11/2021 | 6.55p | 6.55p | 6.50p | 6.55p | 10000 |
| 29/11/2021 | 6.55p | 6.55p | 6.40p | 6.55p | 248984 |
| 26/11/2021 | 6.55p | 6.55p | 6.50p | 6.55p | 7500 |
| 25/11/2021 | 6.55p | 6.55p | 6.48p | 6.55p | 108240 |
| 24/11/2021 | 6.55p | 6.55p | 6.48p | 6.55p | 22308 |
| 23/11/2021 | 6.55p | 6.55p | 6.50p | 6.55p | 15100 |
| 22/11/2021 | 6.55p | 6.55p | 6.50p | 6.55p | 60226 |
| 19/11/2021 | 7.45p | 7.45p | 6.40p | 6.55p | 1935048 |
| 18/11/2021 | 7.50p | 7.50p | 7.23p | 7.45p | 273315 |
| 17/11/2021 | 7.55p | 7.55p | 7.40p | 7.50p | 85620 |
| 16/11/2021 | 7.55p | 7.55p | 7.49p | 7.55p | 20000 |
| 15/11/2021 | 7.65p | 7.70p | 7.45p | 7.55p | 260126 |
| 12/11/2021 | 7.75p | 7.80p | 7.55p | 7.65p | 239250 |
| 11/11/2021 | 7.75p | 7.78p | 7.65p | 7.75p | 208090 |
| 10/11/2021 | 7.90p | 7.90p | 7.68p | 7.75p | 589011 |
| 09/11/2021 | 8.00p | 8.10p | 7.50p | 7.90p | 619820 |
| 08/11/2021 | 7.95p | 7.95p | 7.90p | 7.95p | 47373 |
| 05/11/2021 | 7.95p | 7.95p | 7.88p | 7.95p | 19002 |
| 04/11/2021 | 8.00p | 8.00p | 7.86p | 7.95p | 58736 |
| 03/11/2021 | 8.05p | 8.10p | 7.80p | 8.00p | 280395 |
| 02/11/2021 | 8.05p | 8.05p | 7.97p | 8.05p | 2986 |
| 01/11/2021 | 8.05p | 8.05p | 7.98p | 8.05p | 30673 |
| 29/10/2021 | 8.15p | 8.15p | 7.94p | 8.05p | 66311 |
| 28/10/2021 | 8.15p | 8.15p | 8.07p | 8.15p | 49769 |
| 27/10/2021 | 8.15p | 8.15p | 8.08p | 8.15p | 3000 |
| 26/10/2021 | 8.15p | 8.15p | 8.08p | 8.15p | 9619 |
| 25/10/2021 | 8.15p | 8.15p | 7.90p | 8.15p | 72587 |
| 22/10/2021 | 8.15p | 8.15p | 8.10p | 8.15p | 12247 |
| 21/10/2021 | 8.15p | 8.15p | 8.11p | 8.15p | 6048 |
| 20/10/2021 | 8.15p | 8.15p | 8.05p | 8.15p | 107227 |
| 19/10/2021 | 8.18p | 8.45p | 8.10p | 8.45p | 137207 |
| 18/10/2021 | 8.18p | 8.45p | 8.10p | 8.18p | 243252 |
| 15/10/2021 | 8.25p | 8.25p | 8.10p | 8.18p | 383662 |
| 14/10/2021 | 8.28p | 8.30p | 8.00p | 8.28p | 517801 |
| 13/10/2021 | 8.38p | 8.40p | 7.95p | 8.28p | 449741 |
| 12/10/2021 | 8.40p | 8.50p | 8.10p | 8.38p | 384061 |
| 11/10/2021 | 8.40p | 8.43p | 8.30p | 8.40p | 140059 |
| 08/10/2021 | 8.10p | 8.50p | 8.10p | 8.40p | 657063 |
| 07/10/2021 | 8.20p | 8.20p | 8.00p | 8.10p | 20400 |
| 06/10/2021 | 8.55p | 8.55p | 7.90p | 8.05p | 212117 |
| 05/10/2021 | 8.95p | 8.95p | 8.48p | 8.55p | 558235 |
| 04/10/2021 | 9.35p | 9.50p | 8.80p | 8.95p | 395961 |
| 01/10/2021 | 9.45p | 9.45p | 9.20p | 9.35p | 215406 |
| 30/09/2021 | 9.80p | 9.98p | 8.78p | 9.50p | 3382825 |
*Close Price adjusted for both dividends and splits