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:
- 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
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
Rockwood Strategic (RKW) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/05/2000 | 208,000.00p | 208,000.00p | 208,000.00p | 208,000.00p | 266 |
| 18/05/2000 | 216,000.02p | 216,000.02p | 216,000.02p | 216,000.02p | 81 |
| 17/05/2000 | 244,000.00p | 244,000.00p | 244,000.00p | 244,000.00p | 15 |
| 16/05/2000 | 260,000.00p | 260,000.00p | 260,000.00p | 260,000.00p | 0 |
| 15/05/2000 | 260,000.00p | 260,000.00p | 260,000.00p | 260,000.00p | 12 |
| 12/05/2000 | 260,000.00p | 260,000.00p | 260,000.00p | 260,000.00p | 0 |
| 11/05/2000 | 256,000.00p | 256,000.00p | 256,000.00p | 256,000.00p | 3 |
| 10/05/2000 | 272,000.00p | 272,000.00p | 272,000.00p | 272,000.00p | 0 |
| 09/05/2000 | 280,000.00p | 280,000.00p | 280,000.00p | 280,000.00p | 6 |
| 08/05/2000 | 280,000.00p | 280,000.00p | 280,000.00p | 280,000.00p | 0 |
| 05/05/2000 | 280,000.00p | 280,000.00p | 280,000.00p | 280,000.00p | 44 |
| 04/05/2000 | 270,000.00p | 270,000.00p | 270,000.00p | 270,000.00p | 0 |
| 03/05/2000 | 262,000.00p | 262,000.00p | 262,000.00p | 262,000.00p | 23 |
| 02/05/2000 | 278,000.00p | 278,000.00p | 278,000.00p | 278,000.00p | 100 |
| 28/04/2000 | 260,000.00p | 260,000.00p | 260,000.00p | 260,000.00p | 0 |
| 27/04/2000 | 276,000.00p | 276,000.00p | 276,000.00p | 276,000.00p | 0 |
| 26/04/2000 | 290,000.00p | 290,000.00p | 290,000.00p | 290,000.00p | 238 |
| 25/04/2000 | 280,000.00p | 280,000.00p | 280,000.00p | 280,000.00p | 0 |
| 20/04/2000 | 302,000.00p | 302,000.00p | 302,000.00p | 302,000.00p | 0 |
| 19/04/2000 | 316,000.00p | 316,000.00p | 316,000.00p | 316,000.00p | 0 |
| 18/04/2000 | 310,000.00p | 310,000.00p | 310,000.00p | 310,000.00p | 0 |
| 17/04/2000 | 284,000.00p | 284,000.00p | 284,000.00p | 284,000.00p | 6 |
| 14/04/2000 | 324,000.00p | 324,000.00p | 324,000.00p | 324,000.00p | 0 |
| 13/04/2000 | 330,000.00p | 330,000.00p | 330,000.00p | 330,000.00p | 0 |
| 12/04/2000 | 342,000.00p | 342,000.00p | 342,000.00p | 342,000.00p | 2 |
| 11/04/2000 | 360,000.00p | 360,000.00p | 360,000.00p | 360,000.00p | 6 |
| 10/04/2000 | 380,000.00p | 380,000.00p | 380,000.00p | 380,000.00p | 28 |
| 07/04/2000 | 394,000.00p | 394,000.00p | 394,000.00p | 394,000.00p | 70 |
| 06/04/2000 | 332,000.00p | 332,000.00p | 332,000.00p | 332,000.00p | 38 |
| 05/04/2000 | 314,000.00p | 314,000.00p | 314,000.00p | 314,000.00p | 8 |
| 04/04/2000 | 320,000.00p | 320,000.00p | 320,000.00p | 320,000.00p | 4 |
| 03/04/2000 | 400,000.00p | 400,000.00p | 400,000.00p | 400,000.00p | 0 |
| 31/03/2000 | 428,000.05p | 428,000.05p | 428,000.05p | 428,000.05p | 7 |
| 30/03/2000 | 454,000.00p | 454,000.00p | 454,000.00p | 454,000.00p | 12 |
| 29/03/2000 | 506,000.00p | 506,000.00p | 506,000.00p | 506,000.00p | 0 |
| 28/03/2000 | 510,000.00p | 510,000.00p | 510,000.00p | 510,000.00p | 0 |
| 27/03/2000 | 542,000.00p | 542,000.00p | 542,000.00p | 542,000.00p | 12 |
| 24/03/2000 | 546,000.00p | 546,000.00p | 546,000.00p | 546,000.00p | 0 |
| 23/03/2000 | 522,000.00p | 522,000.00p | 522,000.00p | 522,000.00p | 0 |
| 22/03/2000 | 562,000.00p | 562,000.00p | 562,000.00p | 562,000.00p | 12 |
| 21/03/2000 | 556,000.00p | 556,000.00p | 556,000.00p | 556,000.00p | 6 |
| 20/03/2000 | 598,000.00p | 598,000.00p | 598,000.00p | 598,000.00p | 0 |
| 17/03/2000 | 554,000.00p | 554,000.00p | 554,000.00p | 554,000.00p | 5 |
| 16/03/2000 | 538,000.00p | 538,000.00p | 538,000.00p | 538,000.00p | 15 |
| 15/03/2000 | 582,000.00p | 582,000.00p | 582,000.00p | 582,000.00p | 0 |
| 14/03/2000 | 660,000.00p | 660,000.00p | 660,000.00p | 660,000.00p | 208 |
| 13/03/2000 | 660,000.00p | 660,000.00p | 660,000.00p | 660,000.00p | 0 |
| 10/03/2000 | 670,000.00p | 670,000.00p | 670,000.00p | 670,000.00p | 9 |
| 09/03/2000 | 660,000.00p | 660,000.00p | 660,000.00p | 660,000.00p | 41 |
| 08/03/2000 | 650,000.00p | 650,000.00p | 650,000.00p | 650,000.00p | 0 |
| 07/03/2000 | 666,000.00p | 666,000.00p | 666,000.00p | 666,000.00p | 24 |
| 06/03/2000 | 666,000.00p | 666,000.00p | 666,000.00p | 666,000.00p | 6 |
| 03/03/2000 | 668,000.00p | 668,000.00p | 668,000.00p | 668,000.00p | 319147 |
| 02/03/2000 | 614,000.00p | 614,000.00p | 614,000.00p | 614,000.00p | 0 |
| 01/03/2000 | 554,000.00p | 554,000.00p | 554,000.00p | 554,000.00p | 0 |
| 29/02/2000 | 588,000.00p | 588,000.00p | 588,000.00p | 588,000.00p | 0 |
| 28/02/2000 | 578,000.00p | 578,000.00p | 578,000.00p | 578,000.00p | 12 |
| 25/02/2000 | 564,000.00p | 564,000.00p | 564,000.00p | 564,000.00p | 0 |
| 24/02/2000 | 566,000.00p | 566,000.00p | 566,000.00p | 566,000.00p | 0 |
| 23/02/2000 | 572,000.00p | 572,000.00p | 572,000.00p | 572,000.00p | 0 |
| 22/02/2000 | 572,000.00p | 572,000.00p | 572,000.00p | 572,000.00p | 0 |
| 21/02/2000 | 576,000.00p | 576,000.00p | 576,000.00p | 576,000.00p | 44 |
| 18/02/2000 | 584,000.00p | 584,000.00p | 584,000.00p | 584,000.00p | 31 |
| 17/02/2000 | 570,000.00p | 570,000.00p | 570,000.00p | 570,000.00p | 0 |
| 16/02/2000 | 518,000.00p | 518,000.00p | 518,000.00p | 518,000.00p | 25 |
| 15/02/2000 | 530,000.00p | 530,000.00p | 530,000.00p | 530,000.00p | 0 |
| 14/02/2000 | 556,000.00p | 556,000.00p | 556,000.00p | 556,000.00p | 81 |
| 11/02/2000 | 534,000.00p | 534,000.00p | 534,000.00p | 534,000.00p | 0 |
| 10/02/2000 | 502,000.00p | 502,000.00p | 502,000.00p | 502,000.00p | 0 |
| 09/02/2000 | 530,000.00p | 530,000.00p | 530,000.00p | 530,000.00p | 0 |
| 08/02/2000 | 540,000.00p | 540,000.00p | 540,000.00p | 540,000.00p | 0 |
| 07/02/2000 | 550,000.00p | 550,000.00p | 550,000.00p | 550,000.00p | 2 |
| 04/02/2000 | 594,000.00p | 594,000.00p | 594,000.00p | 594,000.00p | 5 |
| 03/02/2000 | 624,000.00p | 624,000.00p | 624,000.00p | 624,000.00p | 31 |
| 02/02/2000 | 570,000.00p | 570,000.00p | 570,000.00p | 570,000.00p | 0 |
| 01/02/2000 | 566,000.00p | 566,000.00p | 566,000.00p | 566,000.00p | 12 |
| 31/01/2000 | 570,000.00p | 570,000.00p | 570,000.00p | 570,000.00p | 0 |
| 28/01/2000 | 596,000.00p | 596,000.00p | 596,000.00p | 596,000.00p | 7 |
| 27/01/2000 | 648,000.00p | 648,000.00p | 648,000.00p | 648,000.00p | 88 |
| 26/01/2000 | 582,000.00p | 582,000.00p | 582,000.00p | 582,000.00p | 0 |
| 25/01/2000 | 586,000.00p | 586,000.00p | 586,000.00p | 586,000.00p | 6 |
| 24/01/2000 | 614,000.00p | 614,000.00p | 614,000.00p | 614,000.00p | 2 |
| 21/01/2000 | 648,000.00p | 648,000.00p | 648,000.00p | 648,000.00p | 0 |
| 20/01/2000 | 696,000.00p | 696,000.00p | 696,000.00p | 696,000.00p | 50 |
| 19/01/2000 | 710,000.00p | 710,000.00p | 710,000.00p | 710,000.00p | 125 |
| 18/01/2000 | 672,000.00p | 672,000.00p | 672,000.00p | 672,000.00p | 81 |
| 17/01/2000 | 638,000.00p | 638,000.00p | 638,000.00p | 638,000.00p | 19 |
| 14/01/2000 | 634,000.00p | 634,000.00p | 634,000.00p | 634,000.00p | 0 |
| 13/01/2000 | 634,000.00p | 634,000.00p | 634,000.00p | 634,000.00p | 50 |
| 12/01/2000 | 614,000.00p | 614,000.00p | 614,000.00p | 614,000.00p | 34 |
| 11/01/2000 | 594,000.00p | 594,000.00p | 594,000.00p | 594,000.00p | 38 |
| 10/01/2000 | 630,000.00p | 630,000.00p | 630,000.00p | 630,000.00p | 163 |
| 07/01/2000 | 586,000.00p | 586,000.00p | 586,000.00p | 586,000.00p | 91 |
| 06/01/2000 | 570,000.00p | 570,000.00p | 570,000.00p | 570,000.00p | 12 |
| 05/01/2000 | 590,000.00p | 590,000.00p | 590,000.00p | 590,000.00p | 12 |
| 04/01/2000 | 626,000.00p | 626,000.00p | 626,000.00p | 626,000.00p | 2 |
| 30/12/1999 | 660,000.00p | 660,000.00p | 660,000.00p | 660,000.00p | 0 |
| 29/12/1999 | 642,000.00p | 642,000.00p | 642,000.00p | 642,000.00p | 0 |
| 24/12/1999 | 636,000.00p | 636,000.00p | 636,000.00p | 636,000.00p | 2 |
| 23/12/1999 | 624,000.00p | 624,000.00p | 624,000.00p | 624,000.00p | 12 |
| 22/12/1999 | 648,000.00p | 648,000.00p | 648,000.00p | 648,000.00p | 8 |
| 21/12/1999 | 610,000.00p | 610,000.00p | 610,000.00p | 610,000.00p | 12 |
| 20/12/1999 | 654,000.00p | 654,000.00p | 654,000.00p | 654,000.00p | 0 |
| 17/12/1999 | 650,000.00p | 650,000.00p | 650,000.00p | 650,000.00p | 0 |
| 16/12/1999 | 580,000.00p | 580,000.00p | 580,000.00p | 580,000.00p | 2 |
| 15/12/1999 | 514,000.00p | 514,000.00p | 514,000.00p | 514,000.00p | 0 |
| 14/12/1999 | 642,000.00p | 642,000.00p | 642,000.00p | 642,000.00p | 81 |
| 13/12/1999 | 660,000.00p | 660,000.00p | 660,000.00p | 660,000.00p | 0 |
| 10/12/1999 | 632,000.00p | 632,000.00p | 632,000.00p | 632,000.00p | 0 |
| 09/12/1999 | 722,000.00p | 722,000.00p | 722,000.00p | 722,000.00p | 62 |
| 08/12/1999 | 740,000.00p | 740,000.00p | 740,000.00p | 740,000.00p | 16 |
| 07/12/1999 | 722,000.00p | 722,000.00p | 722,000.00p | 722,000.00p | 100 |
| 06/12/1999 | 724,000.00p | 724,000.00p | 724,000.00p | 724,000.00p | 6 |
| 03/12/1999 | 684,000.00p | 684,000.00p | 684,000.00p | 684,000.00p | 0 |
| 02/12/1999 | 620,000.00p | 620,000.00p | 620,000.00p | 620,000.00p | 100 |
| 01/12/1999 | 594,000.00p | 594,000.00p | 594,000.00p | 594,000.00p | 0 |
| 30/11/1999 | 614,000.00p | 614,000.00p | 614,000.00p | 614,000.00p | 0 |
| 29/11/1999 | 600,000.00p | 600,000.00p | 600,000.00p | 600,000.00p | 21 |
| 26/11/1999 | 454,000.00p | 454,000.00p | 454,000.00p | 454,000.00p | 168 |
| 25/11/1999 | 340,000.00p | 340,000.00p | 340,000.00p | 340,000.00p | 36 |
| 24/11/1999 | 340,000.00p | 340,000.00p | 340,000.00p | 340,000.00p | 47 |
| 23/11/1999 | 346,000.00p | 346,000.00p | 346,000.00p | 346,000.00p | 0 |
| 22/11/1999 | 346,000.00p | 346,000.00p | 346,000.00p | 346,000.00p | 21 |
| 19/11/1999 | 338,000.00p | 338,000.00p | 338,000.00p | 338,000.00p | 0 |
| 18/11/1999 | 350,000.00p | 350,000.00p | 350,000.00p | 350,000.00p | 0 |
| 17/11/1999 | 360,000.00p | 360,000.00p | 360,000.00p | 360,000.00p | 0 |
| 16/11/1999 | 350,000.00p | 350,000.00p | 350,000.00p | 350,000.00p | 0 |
| 15/11/1999 | 386,000.00p | 386,000.00p | 386,000.00p | 386,000.00p | 18 |
| 12/11/1999 | 436,000.00p | 436,000.00p | 436,000.00p | 436,000.00p | 50 |
| 11/11/1999 | 417,999.95p | 417,999.95p | 417,999.95p | 417,999.95p | 84 |
| 10/11/1999 | 382,000.00p | 382,000.00p | 382,000.00p | 382,000.00p | 119 |
| 09/11/1999 | 334,000.00p | 334,000.00p | 334,000.00p | 334,000.00p | 72 |
| 08/11/1999 | 338,000.00p | 338,000.00p | 338,000.00p | 338,000.00p | 0 |
| 05/11/1999 | 320,000.00p | 320,000.00p | 320,000.00p | 320,000.00p | 55 |
| 04/11/1999 | 258,000.00p | 258,000.00p | 258,000.00p | 258,000.00p | 94 |
| 03/11/1999 | 248,000.00p | 248,000.00p | 248,000.00p | 248,000.00p | 25 |
| 02/11/1999 | 250,000.00p | 250,000.00p | 250,000.00p | 250,000.00p | 19 |
| 01/11/1999 | 266,000.00p | 266,000.00p | 266,000.00p | 266,000.00p | 75 |
| 29/10/1999 | 266,000.00p | 266,000.00p | 266,000.00p | 266,000.00p | 0 |
| 28/10/1999 | 274,000.00p | 274,000.00p | 274,000.00p | 274,000.00p | 133 |
*Close Price adjusted for both dividends and splits