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 SSE (SSE) by JP Morgan
- Underweight Baltic Classifieds Group (BCG) by JP Morgan
- Sell GENinCode (GENI) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by William Kay in The Times - Tempus
- Hold Victrex plc (VCT) by Jefferies
- Buy Wynnstay Group (WYN) by Hot Stock Rockets in ShareProphets
- Avoid Victorian Plumbing Group (VIC) by Steve Moore in ShareProphets
- Buy ITM Power (ITM) by Berenberg
- Buy Property Franchise Group (TPFG) by Canaccord Genuity
- Buy ASOS (ASC) by Shore Capital
- Overweight AstraZeneca (AZN) by JP Morgan
- Outperform Smith & Nephew (SN.) by RBC Capital
- Outperform Paragon Banking Group (PAG) by RBC Capital
- Sell Ondo Insurtech (ONDO) by Steve Moore in ShareProphets
- Neutral Vodafone Group (VOD) by Bank of America
- Neutral BT Group (BT.A) by Bank of America
- Overweight SSP Group (SSPG) by Barclays
- Overweight Watches of Switzerland Group (WOSG) by Barclays
- Hold Victorian Plumbing Group (VIC) by Deutsche Bank
- Buy Lloyds Banking Group (LLOY) by Goldman Sachs
Rolls-Royce Holdings (RR.) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 04/12/2025 | 1,074.00p | 1,093.50p | 1,060.00p | 1,091.00p | 37208784 |
| 03/12/2025 | 1,045.00p | 1,072.50p | 1,037.00p | 1,063.00p | 22991774 |
| 02/12/2025 | 1,035.00p | 1,055.00p | 1,034.50p | 1,046.00p | 12924673 |
| 01/12/2025 | 1,053.50p | 1,061.16p | 1,033.00p | 1,037.00p | 13739124 |
| 28/11/2025 | 1,062.00p | 1,078.00p | 1,060.50p | 1,068.00p | 10698617 |
| 27/11/2025 | 1,058.00p | 1,062.00p | 1,050.50p | 1,058.50p | 71106272 |
| 26/11/2025 | 1,054.50p | 1,060.00p | 1,044.00p | 1,058.00p | 27426224 |
| 25/11/2025 | 1,027.00p | 1,045.00p | 1,018.50p | 1,045.00p | 36421712 |
| 24/11/2025 | 1,034.00p | 1,039.80p | 1,019.50p | 1,029.00p | 39772660 |
| 21/11/2025 | 1,053.00p | 1,058.00p | 1,020.50p | 1,038.00p | 26911186 |
| 20/11/2025 | 1,078.50p | 1,102.75p | 1,075.50p | 1,079.00p | 40237820 |
| 19/11/2025 | 1,066.50p | 1,080.00p | 1,050.50p | 1,066.50p | 45127240 |
| 18/11/2025 | 1,072.00p | 1,088.50p | 1,057.50p | 1,073.50p | 25317400 |
| 17/11/2025 | 1,102.50p | 1,107.50p | 1,090.00p | 1,094.50p | 35894192 |
| 14/11/2025 | 1,094.00p | 1,112.50p | 1,083.00p | 1,106.00p | 19574284 |
| 13/11/2025 | 1,136.00p | 1,163.50p | 1,120.44p | 1,120.50p | 15912588 |
| 12/11/2025 | 1,147.00p | 1,162.00p | 1,136.75p | 1,152.50p | 12184662 |
| 11/11/2025 | 1,163.50p | 1,169.00p | 1,133.50p | 1,152.50p | 26858572 |
| 10/11/2025 | 1,153.00p | 1,171.50p | 1,125.00p | 1,161.00p | 43977516 |
| 07/11/2025 | 1,126.50p | 1,142.59p | 1,116.50p | 1,138.50p | 39453716 |
| 06/11/2025 | 1,160.00p | 1,160.00p | 1,131.50p | 1,131.50p | 20596548 |
| 05/11/2025 | 1,142.00p | 1,159.50p | 1,140.00p | 1,157.00p | 37150628 |
| 04/11/2025 | 1,148.50p | 1,159.00p | 1,137.00p | 1,147.50p | 37853704 |
| 03/11/2025 | 1,177.00p | 1,181.00p | 1,165.00p | 1,165.00p | 77092368 |
| 31/10/2025 | 1,173.00p | 1,181.00p | 1,156.50p | 1,167.00p | 8742390 |
| 30/10/2025 | 1,159.00p | 1,182.00p | 1,152.50p | 1,168.00p | 45381664 |
| 29/10/2025 | 1,139.00p | 1,162.00p | 1,126.00p | 1,159.50p | 44116960 |
| 28/10/2025 | 1,120.00p | 1,155.50p | 1,108.50p | 1,146.00p | 26463318 |
| 27/10/2025 | 1,129.50p | 1,137.00p | 1,117.50p | 1,120.00p | 17529112 |
| 24/10/2025 | 1,122.00p | 1,123.00p | 1,094.00p | 1,121.00p | 21409196 |
| 23/10/2025 | 1,111.00p | 1,118.50p | 1,104.00p | 1,108.50p | 18323268 |
| 22/10/2025 | 1,142.00p | 1,146.00p | 1,102.50p | 1,102.50p | 61954768 |
| 21/10/2025 | 1,134.00p | 1,142.00p | 1,121.50p | 1,134.50p | 27688532 |
| 20/10/2025 | 1,128.50p | 1,134.50p | 1,121.99p | 1,127.00p | 31227540 |
| 17/10/2025 | 1,115.50p | 1,125.50p | 1,094.00p | 1,103.00p | 15320751 |
| 16/10/2025 | 1,106.00p | 1,140.50p | 1,105.00p | 1,140.00p | 11160271 |
| 15/10/2025 | 1,126.00p | 1,128.50p | 1,110.00p | 1,112.50p | 19794752 |
| 14/10/2025 | 1,121.00p | 1,128.00p | 1,087.00p | 1,124.00p | 81802208 |
| 13/10/2025 | 1,138.00p | 1,142.00p | 1,118.50p | 1,128.50p | 39879644 |
| 10/10/2025 | 1,154.50p | 1,155.00p | 1,124.00p | 1,138.50p | 14932906 |
| 09/10/2025 | 1,149.50p | 1,166.00p | 1,137.00p | 1,155.00p | 9261422 |
| 08/10/2025 | 1,165.00p | 1,174.50p | 1,146.50p | 1,152.50p | 11917537 |
| 07/10/2025 | 1,154.50p | 1,161.00p | 1,146.00p | 1,153.50p | 11658133 |
| 06/10/2025 | 1,171.00p | 1,174.50p | 1,154.50p | 1,154.50p | 35023384 |
| 03/10/2025 | 1,175.00p | 1,182.50p | 1,168.00p | 1,168.50p | 30224362 |
| 02/10/2025 | 1,184.50p | 1,188.00p | 1,164.00p | 1,167.50p | 10303761 |
| 01/10/2025 | 1,190.00p | 1,191.46p | 1,155.00p | 1,177.00p | 28655056 |
| 30/09/2025 | 1,168.00p | 1,194.00p | 1,166.00p | 1,190.00p | 19748656 |
| 29/09/2025 | 1,193.50p | 1,196.00p | 1,163.50p | 1,163.50p | 17754304 |
| 26/09/2025 | 1,174.50p | 1,191.00p | 1,172.00p | 1,182.50p | 19958142 |
| 25/09/2025 | 1,172.00p | 1,179.00p | 1,152.50p | 1,170.50p | 11969112 |
| 24/09/2025 | 1,173.00p | 1,177.00p | 1,153.59p | 1,173.50p | 14488263 |
| 23/09/2025 | 1,151.50p | 1,172.00p | 1,144.00p | 1,164.00p | 16142341 |
| 22/09/2025 | 1,151.00p | 1,159.00p | 1,144.00p | 1,149.00p | 16088454 |
| 19/09/2025 | 1,146.00p | 1,154.00p | 1,133.00p | 1,150.00p | 26635650 |
| 18/09/2025 | 1,132.50p | 1,140.00p | 1,124.00p | 1,129.50p | 30898076 |
| 17/09/2025 | 1,130.50p | 1,142.00p | 1,116.00p | 1,116.00p | 26204250 |
| 16/09/2025 | 1,135.00p | 1,145.50p | 1,135.00p | 1,130.50p | 11070170 |
| 15/09/2025 | 1,135.00p | 1,154.50p | 1,134.00p | 1,145.50p | 97119432 |
| 12/09/2025 | 1,122.00p | 1,140.67p | 1,112.25p | 1,130.00p | 27602268 |
| 11/09/2025 | 1,100.00p | 1,100.00p | 1,099.50p | 1,123.50p | 16762731 |
| 10/09/2025 | 1,100.00p | 1,103.50p | 1,085.00p | 1,099.50p | 27847098 |
| 09/09/2025 | 1,087.50p | 1,090.50p | 1,071.50p | 1,087.00p | 18673000 |
| 08/09/2025 | 1,084.00p | 1,095.50p | 1,079.50p | 1,092.50p | 10335968 |
| 05/09/2025 | 1,070.00p | 1,090.00p | 1,066.50p | 1,075.50p | 16477047 |
| 04/09/2025 | 1,084.50p | 1,085.00p | 1,064.50p | 1,069.50p | 9488480 |
| 03/09/2025 | 1,070.50p | 1,083.50p | 1,064.50p | 1,082.00p | 9008683 |
| 02/09/2025 | 1,100.50p | 1,100.50p | 1,066.00p | 1,069.00p | 14098595 |
| 01/09/2025 | 1,079.00p | 1,102.00p | 1,076.07p | 1,100.00p | 15559142 |
| 29/08/2025 | 1,061.00p | 1,081.10p | 1,056.00p | 1,070.00p | 17661796 |
| 28/08/2025 | 1,057.00p | 1,069.00p | 1,039.50p | 1,058.50p | 11573863 |
| 27/08/2025 | 1,062.00p | 1,062.50p | 1,048.50p | 1,056.50p | 9704501 |
| 26/08/2025 | 1,077.50p | 1,077.50p | 1,040.00p | 1,057.50p | 36275772 |
| 22/08/2025 | 1,038.50p | 1,048.85p | 1,033.50p | 1,043.00p | 19692754 |
| 21/08/2025 | 1,033.50p | 1,044.24p | 1,028.50p | 1,040.50p | 31207046 |
| 20/08/2025 | 1,050.00p | 1,055.50p | 1,026.00p | 1,026.00p | 41354904 |
| 19/08/2025 | 1,085.50p | 1,090.50p | 1,053.00p | 1,059.50p | 99387960 |
| 18/08/2025 | 1,075.00p | 1,083.77p | 1,068.00p | 1,082.00p | 65908700 |
| 15/08/2025 | 1,105.50p | 1,106.12p | 1,068.50p | 1,074.00p | 18482064 |
| 14/08/2025 | 1,088.50p | 1,111.50p | 1,088.00p | 1,101.50p | 12990438 |
| 13/08/2025 | 1,102.00p | 1,104.27p | 1,081.50p | 1,081.50p | 34149868 |
| 12/08/2025 | 1,080.00p | 1,091.00p | 1,077.00p | 1,090.50p | 12286747 |
| 11/08/2025 | 1,071.50p | 1,082.00p | 1,051.00p | 1,082.00p | 23352152 |
| 08/08/2025 | 1,078.00p | 1,084.37p | 1,063.00p | 1,071.50p | 51862020 |
| 07/08/2025 | 1,091.50p | 1,095.50p | 1,067.50p | 1,077.00p | 58972076 |
| 06/08/2025 | 1,091.50p | 1,092.86p | 1,077.02p | 1,088.00p | 8986198 |
| 05/08/2025 | 1,109.50p | 1,109.50p | 1,071.50p | 1,073.00p | 18346202 |
| 04/08/2025 | 1,066.00p | 1,094.00p | 1,062.00p | 1,090.00p | 62057352 |
| 01/08/2025 | 1,077.00p | 1,079.68p | 1,037.50p | 1,065.00p | 16580169 |
| 31/07/2025 | 1,053.00p | 1,108.50p | 1,047.50p | 1,072.00p | 52488280 |
| 30/07/2025 | 996.00p | 1,003.50p | 988.00p | 988.00p | 15735734 |
| 29/07/2025 | 982.80p | 1,008.19p | 981.40p | 1,006.00p | 25331088 |
| 28/07/2025 | 978.00p | 993.20p | 970.20p | 981.40p | 48560204 |
| 25/07/2025 | 987.40p | 989.40p | 974.40p | 977.20p | 33201396 |
| 24/07/2025 | 989.60p | 1,006.00p | 982.40p | 985.60p | 9589345 |
| 23/07/2025 | 987.60p | 989.20p | 975.60p | 983.40p | 11824591 |
| 22/07/2025 | 997.00p | 1,006.00p | 968.20p | 983.20p | 23061836 |
| 21/07/2025 | 1,004.00p | 1,011.50p | 993.20p | 1,000.00p | 29076996 |
| 18/07/2025 | 1,004.50p | 1,012.72p | 996.00p | 1,005.00p | 19551060 |
| 17/07/2025 | 988.40p | 1,010.00p | 985.20p | 1,010.00p | 14052916 |
| 16/07/2025 | 989.80p | 999.80p | 987.40p | 988.40p | 6767367 |
| 15/07/2025 | 998.40p | 999.89p | 985.20p | 990.40p | 9281450 |
| 14/07/2025 | 986.00p | 999.40p | 980.60p | 998.40p | 9045056 |
| 11/07/2025 | 975.60p | 990.20p | 975.20p | 988.00p | 17860892 |
| 10/07/2025 | 989.00p | 990.00p | 973.60p | 975.40p | 17488744 |
| 09/07/2025 | 971.20p | 987.60p | 971.00p | 984.40p | 10490122 |
| 08/07/2025 | 974.20p | 977.30p | 959.40p | 966.40p | 14686846 |
| 07/07/2025 | 965.80p | 982.50p | 963.00p | 969.80p | 20374632 |
| 04/07/2025 | 951.60p | 965.40p | 951.20p | 962.60p | 13386646 |
| 03/07/2025 | 943.20p | 970.00p | 927.00p | 954.40p | 9754465 |
| 02/07/2025 | 939.60p | 950.80p | 929.60p | 943.40p | 24363200 |
| 01/07/2025 | 974.20p | 981.40p | 936.40p | 939.60p | 21089104 |
| 30/06/2025 | 961.00p | 983.20p | 958.80p | 967.60p | 34868560 |
| 27/06/2025 | 936.80p | 954.20p | 925.38p | 954.20p | 25441864 |
| 26/06/2025 | 910.00p | 934.40p | 909.60p | 933.80p | 60370816 |
| 25/06/2025 | 915.00p | 929.40p | 913.60p | 916.80p | 16847422 |
| 24/06/2025 | 896.40p | 912.80p | 888.32p | 909.20p | 21764000 |
| 23/06/2025 | 886.40p | 892.80p | 874.00p | 886.60p | 16438204 |
| 20/06/2025 | 885.60p | 896.00p | 885.60p | 887.80p | 24308736 |
| 19/06/2025 | 890.00p | 893.60p | 882.40p | 882.80p | 6526752 |
| 18/06/2025 | 891.60p | 903.40p | 890.20p | 891.00p | 10163967 |
| 17/06/2025 | 879.00p | 895.00p | 872.20p | 890.60p | 23633064 |
| 16/06/2025 | 870.00p | 886.60p | 868.21p | 885.40p | 18147880 |
| 13/06/2025 | 873.60p | 881.80p | 868.40p | 870.00p | 17582704 |
| 12/06/2025 | 895.20p | 898.00p | 868.00p | 887.40p | 15169953 |
| 11/06/2025 | 879.80p | 900.20p | 878.60p | 893.40p | 13451963 |
| 10/06/2025 | 891.60p | 912.60p | 880.00p | 880.00p | 17769000 |
| 09/06/2025 | 881.20p | 890.20p | 869.60p | 888.20p | 9847635 |
| 06/06/2025 | 881.00p | 890.00p | 867.20p | 885.00p | 13524421 |
| 05/06/2025 | 888.80p | 893.60p | 874.60p | 876.40p | 20681800 |
| 04/06/2025 | 900.00p | 901.10p | 880.35p | 891.20p | 14943542 |
| 03/06/2025 | 874.20p | 895.20p | 867.20p | 894.20p | 28339400 |
| 02/06/2025 | 871.60p | 880.00p | 853.80p | 868.80p | 12271918 |
| 30/05/2025 | 851.00p | 867.60p | 850.60p | 866.20p | 24776300 |
| 29/05/2025 | 866.20p | 871.20p | 847.20p | 851.00p | 35262360 |
| 28/05/2025 | 856.80p | 870.80p | 855.58p | 857.80p | 11071328 |
| 27/05/2025 | 850.00p | 862.00p | 841.40p | 851.60p | 15575662 |
| 23/05/2025 | 839.80p | 858.40p | 818.40p | 835.80p | 26918215 |
| 22/05/2025 | 822.00p | 839.00p | 821.40p | 839.00p | 20602892 |
| 21/05/2025 | 825.80p | 834.40p | 824.20p | 824.40p | 41817272 |
| 20/05/2025 | 820.00p | 825.40p | 814.88p | 817.60p | 17707532 |
| 19/05/2025 | 804.00p | 819.20p | 802.00p | 819.20p | 48103664 |
| 16/05/2025 | 815.00p | 822.40p | 806.60p | 809.60p | 21055942 |
| 15/05/2025 | 797.00p | 816.00p | 795.60p | 816.00p | 39489824 |
| 14/05/2025 | 809.60p | 809.80p | 791.20p | 797.00p | 20431072 |
| 13/05/2025 | 786.40p | 801.00p | 783.20p | 801.00p | 10802615 |
| 12/05/2025 | 788.60p | 794.80p | 761.80p | 785.00p | 13914699 |
| 09/05/2025 | 804.60p | 805.40p | 789.40p | 791.60p | 49829920 |
| 08/05/2025 | 778.00p | 805.40p | 773.80p | 794.00p | 24400464 |
| 07/05/2025 | 776.40p | 780.00p | 766.00p | 766.00p | 44672020 |
| 06/05/2025 | 787.80p | 790.00p | 770.60p | 781.20p | 44085448 |
| 02/05/2025 | 770.00p | 784.60p | 763.80p | 784.00p | 62999779 |
| 01/05/2025 | 783.00p | 783.00p | 756.80p | 767.00p | 65404420 |
| 30/04/2025 | 753.00p | 761.60p | 738.20p | 754.20p | 53379048 |
| 29/04/2025 | 768.40p | 768.40p | 752.40p | 752.80p | 9019775 |
| 28/04/2025 | 757.60p | 764.40p | 752.20p | 754.40p | 22167392 |
| 25/04/2025 | 744.00p | 757.60p | 738.38p | 755.40p | 12809520 |
| 24/04/2025 | 727.40p | 738.00p | 714.20p | 735.20p | 16047851 |
| 23/04/2025 | 724.20p | 732.00p | 718.40p | 727.80p | 13328605 |
| 22/04/2025 | 710.20p | 716.80p | 698.20p | 716.00p | 29303262 |
| 17/04/2025 | 724.40p | 724.80p | 701.60p | 714.40p | 38521936 |
| 16/04/2025 | 727.20p | 729.40p | 712.80p | 724.20p | 44743768 |
| 15/04/2025 | 710.40p | 733.80p | 710.40p | 731.80p | 21740148 |
| 14/04/2025 | 710.20p | 719.60p | 693.80p | 709.60p | 12680315 |
| 11/04/2025 | 695.60p | 699.20p | 674.20p | 693.80p | 48238048 |
| 10/04/2025 | 790.00p | 790.00p | 691.40p | 693.60p | 32714100 |
| 09/04/2025 | 664.20p | 680.00p | 644.40p | 663.60p | 46689148 |
| 08/04/2025 | 642.60p | 690.00p | 640.20p | 679.20p | 38858092 |
| 07/04/2025 | 592.00p | 726.00p | 562.09p | 635.80p | 65321048 |
| 04/04/2025 | 743.60p | 746.00p | 650.00p | 659.00p | 56014796 |
| 03/04/2025 | 734.60p | 748.60p | 727.20p | 746.00p | 18075748 |
| 02/04/2025 | 774.80p | 778.40p | 748.60p | 755.80p | 13105577 |
| 01/04/2025 | 756.60p | 785.40p | 752.40p | 779.40p | 26531336 |
| 31/03/2025 | 756.60p | 761.40p | 734.60p | 749.00p | 27485064 |
| 28/03/2025 | 790.00p | 791.80p | 769.80p | 771.20p | 13966960 |
| 27/03/2025 | 795.00p | 798.20p | 783.00p | 797.00p | 10823612 |
| 26/03/2025 | 803.00p | 815.20p | 793.60p | 801.60p | 15989501 |
| 25/03/2025 | 790.00p | 805.20p | 786.00p | 801.80p | 36643408 |
| 24/03/2025 | 801.60p | 809.20p | 787.60p | 790.00p | 13012570 |
| 21/03/2025 | 792.20p | 805.60p | 791.60p | 800.60p | 24194160 |
| 20/03/2025 | 811.00p | 815.60p | 783.40p | 796.60p | 25241588 |
| 19/03/2025 | 808.60p | 818.00p | 802.68p | 812.80p | 18674384 |
| 18/03/2025 | 802.00p | 814.00p | 795.40p | 811.20p | 15543888 |
| 17/03/2025 | 795.80p | 806.60p | 788.40p | 801.60p | 39374096 |
| 14/03/2025 | 779.00p | 798.40p | 773.00p | 796.40p | 18481932 |
| 13/03/2025 | 783.40p | 786.00p | 766.40p | 771.40p | 17455366 |
| 12/03/2025 | 756.20p | 781.00p | 750.40p | 781.00p | 24011180 |
| 11/03/2025 | 738.20p | 748.60p | 719.60p | 747.40p | 26990900 |
| 10/03/2025 | 808.40p | 812.00p | 732.80p | 732.80p | 104461832 |
| 07/03/2025 | 806.40p | 813.20p | 800.80p | 801.40p | 31788032 |
| 06/03/2025 | 810.60p | 812.40p | 792.60p | 804.80p | 28584784 |
| 05/03/2025 | 805.00p | 816.20p | 796.20p | 805.20p | 48706460 |
| 04/03/2025 | 784.80p | 798.00p | 776.60p | 786.40p | 24282480 |
| 03/03/2025 | 775.40p | 798.40p | 766.60p | 776.80p | 37543552 |
| 28/02/2025 | 735.20p | 758.40p | 732.20p | 744.00p | 77876160 |
| 27/02/2025 | 735.00p | 761.20p | 674.29p | 731.60p | 141214656 |
| 26/02/2025 | 621.00p | 632.60p | 619.20p | 631.00p | 28657656 |
| 25/02/2025 | 602.60p | 619.80p | 602.60p | 615.00p | 18009208 |
| 24/02/2025 | 612.00p | 619.40p | 604.60p | 606.20p | 32266768 |
| 21/02/2025 | 611.80p | 620.80p | 608.40p | 611.40p | 14665567 |
*Close Price adjusted for both dividends and splits