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 SThree (STEM) by Steve Moore in ShareProphets
- Buy Marks & Spencer Group (MKS) by Citi
- Neutral AIB Group (CDI) (AIBG) by Goldman Sachs
- Avoid Intercede Group (IGP) by Steve Moore in ShareProphets
- Watch Hays (HAS) by Jon Smith in The Motley Fool
- Buy Trustpilot Group (TRST) by Deutsche Bank
- Buy IP Group (IPO) by Deutsche Bank
- Sell Liontrust Asset Management (LIO) by Deutsche Bank
- Buy Bank of Ireland Group (CDI) (BIRG) by Goldman Sachs
- Buy Trustpilot Group (TRST) by Berenberg
- Buy Fisher (James) & Sons (FSJ) by Berenberg
- Underperform Liontrust Asset Management (LIO) by RBC Capital
- Neutral Victrex plc (VCT) by JP Morgan
- Hold National Grid (NG.) by Jefferies
- Buy SSE (SSE) by Jefferies
- Buy easyJet (EZJ) by William Kay in The Times - Tempus
- Hold Ryanair Holdings (CDI) (0RYA) by William Kay in The Times - Tempus
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Buy RM (RM.) by Hot Stock Rockets in ShareProphets
- Avoid Beeks Financial Cloud Group (BKS) by Steve Moore in ShareProphets
Golden Rock Global (GCG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/05/2021 | 11.40p | 11.40p | 11.30p | 11.40p | 17179 |
| 13/05/2021 | 11.40p | 11.40p | 10.60p | 11.40p | 153702 |
| 12/05/2021 | 11.40p | 11.40p | 11.40p | 11.40p | 0 |
| 11/05/2021 | 11.65p | 11.70p | 11.05p | 11.40p | 112202 |
| 10/05/2021 | 11.65p | 11.65p | 11.40p | 11.65p | 82972 |
| 07/05/2021 | 11.40p | 12.17p | 11.40p | 11.65p | 232832 |
| 06/05/2021 | 11.40p | 11.48p | 11.30p | 11.40p | 112973 |
| 05/05/2021 | 12.15p | 12.15p | 11.10p | 11.40p | 93470 |
| 04/05/2021 | 12.15p | 12.15p | 11.80p | 12.15p | 67814 |
| 30/04/2021 | 12.15p | 12.15p | 11.81p | 12.15p | 54737 |
| 29/04/2021 | 12.15p | 12.29p | 11.85p | 12.15p | 65840 |
| 28/04/2021 | 12.25p | 12.40p | 11.00p | 12.15p | 109205 |
| 27/04/2021 | 13.00p | 13.00p | 12.00p | 12.25p | 104542 |
| 26/04/2021 | 13.00p | 13.00p | 12.50p | 13.00p | 65651 |
| 23/04/2021 | 13.00p | 13.00p | 12.00p | 13.00p | 86659 |
| 22/04/2021 | 13.00p | 13.00p | 12.50p | 13.00p | 35497 |
| 21/04/2021 | 13.25p | 13.50p | 12.00p | 13.00p | 115483 |
| 20/04/2021 | 12.25p | 14.00p | 12.25p | 13.25p | 151313 |
| 19/04/2021 | 13.50p | 15.00p | 11.50p | 12.00p | 405839 |
| 16/04/2021 | 17.75p | 22.96p | 13.30p | 13.50p | 1809279 |
| 15/04/2021 | 11.85p | 20.02p | 11.70p | 16.75p | 2297061 |
| 14/04/2021 | 11.85p | 11.85p | 11.70p | 11.85p | 854 |
| 13/04/2021 | 11.85p | 11.85p | 11.72p | 11.85p | 3000 |
| 12/04/2021 | 11.85p | 11.85p | 11.51p | 11.85p | 236 |
| 09/04/2021 | 11.85p | 11.85p | 11.50p | 11.85p | 7538 |
| 08/04/2021 | 11.85p | 11.85p | 11.85p | 11.85p | 0 |
| 07/04/2021 | 11.85p | 11.85p | 11.50p | 11.85p | 94024 |
| 06/04/2021 | 12.10p | 12.10p | 11.00p | 11.85p | 30259 |
| 01/04/2021 | 12.10p | 12.10p | 12.00p | 12.10p | 3439 |
| 31/03/2021 | 13.10p | 13.10p | 12.00p | 12.10p | 40953 |
| 30/03/2021 | 13.10p | 13.10p | 13.02p | 13.10p | 1007 |
| 29/03/2021 | 13.10p | 13.10p | 12.70p | 13.10p | 5283 |
| 26/03/2021 | 13.10p | 13.10p | 13.06p | 13.10p | 1485 |
| 25/03/2021 | 13.10p | 13.10p | 12.71p | 13.10p | 76681 |
| 24/03/2021 | 14.75p | 14.75p | 12.60p | 13.10p | 121152 |
| 23/03/2021 | 13.85p | 15.50p | 13.79p | 15.00p | 404078 |
| 22/03/2021 | 13.85p | 13.85p | 12.93p | 13.85p | 122356 |
| 19/03/2021 | 13.85p | 13.85p | 13.70p | 13.85p | 19461 |
| 18/03/2021 | 13.85p | 13.88p | 13.70p | 13.85p | 60047 |
| 17/03/2021 | 13.75p | 14.75p | 13.40p | 13.85p | 1056937 |
| 16/03/2021 | 14.35p | 15.00p | 13.48p | 14.00p | 323143 |
| 15/03/2021 | 17.50p | 17.50p | 13.50p | 14.35p | 551413 |
| 12/03/2021 | 17.25p | 18.50p | 15.00p | 17.50p | 1035013 |
| 11/03/2021 | 21.50p | 24.00p | 17.00p | 19.00p | 2025694 |
| 10/03/2021 | 19.00p | 22.00p | 17.15p | 20.20p | 759862 |
| 09/03/2021 | 17.50p | 19.00p | 16.60p | 18.90p | 437004 |
| 08/03/2021 | 17.50p | 23.00p | 16.00p | 17.50p | 1746038 |
| 05/03/2021 | 10.00p | 25.00p | 10.00p | 17.00p | 1551027 |
| 04/03/2021 | 10.00p | 10.59p | 9.25p | 10.00p | 24000 |
| 03/03/2021 | 10.00p | 10.60p | 9.25p | 10.00p | 8957 |
| 02/03/2021 | 10.00p | 10.60p | 10.00p | 10.00p | 4238 |
| 01/03/2021 | 10.00p | 10.70p | 9.25p | 10.00p | 519 |
| 26/02/2021 | 10.00p | 10.70p | 9.20p | 10.00p | 1223 |
| 25/02/2021 | 11.00p | 11.00p | 9.00p | 10.00p | 110386 |
| 24/02/2021 | 9.00p | 12.00p | 8.03p | 11.00p | 386807 |
| 23/02/2021 | 13.00p | 13.00p | 10.00p | 12.50p | 11438 |
| 22/02/2021 | 13.00p | 13.85p | 12.14p | 13.00p | 22681 |
| 19/02/2021 | 15.50p | 15.50p | 12.00p | 13.00p | 61293 |
| 18/02/2021 | 15.50p | 15.56p | 15.50p | 15.50p | 2899 |
| 17/02/2021 | 15.50p | 15.50p | 15.50p | 15.50p | 26308 |
| 16/02/2021 | 17.00p | 17.00p | 13.03p | 15.50p | 54997 |
| 15/02/2021 | 17.50p | 17.70p | 15.00p | 17.00p | 13022 |
| 12/02/2021 | 21.00p | 21.00p | 16.00p | 17.50p | 54724 |
| 11/02/2021 | 24.50p | 25.00p | 18.00p | 21.00p | 72641 |
| 10/02/2021 | 29.00p | 30.00p | 15.31p | 24.50p | 134720 |
| 09/02/2021 | 23.50p | 36.00p | 21.55p | 35.40p | 397001 |
| 08/02/2021 | 12.50p | 46.75p | 12.50p | 36.00p | 372684 |
| 05/02/2021 | 8.50p | 11.91p | 7.00p | 9.50p | 370657 |
| 04/02/2021 | 7.00p | 10.00p | 7.00p | 8.50p | 339598 |
| 03/02/2021 | 6.00p | 7.80p | 5.00p | 7.00p | 352335 |
| 02/02/2021 | 6.00p | 6.00p | 5.50p | 6.00p | 37220 |
| 01/02/2021 | 5.75p | 5.75p | 5.50p | 5.75p | 9534 |
| 29/01/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 28/01/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/01/2021 | 5.75p | 5.75p | 5.50p | 5.75p | 4 |
| 26/01/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 25/01/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 22/01/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 21/01/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 20/01/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/01/2021 | 5.75p | 5.75p | 5.60p | 5.75p | 1232 |
| 18/01/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 15/01/2021 | 5.75p | 5.75p | 5.60p | 5.75p | 250 |
| 14/01/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 13/01/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 12/01/2021 | 5.75p | 5.75p | 5.50p | 5.75p | 50 |
| 11/01/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 08/01/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 07/01/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 06/01/2021 | 5.75p | 5.75p | 5.60p | 5.75p | 160 |
| 05/01/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 04/01/2021 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 31/12/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 30/12/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 29/12/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 25/12/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 24/12/2020 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 23/12/2020 | 5.88p | 5.88p | 5.75p | 5.75p | 7500 |
| 22/12/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 21/12/2020 | 5.88p | 5.88p | 5.75p | 5.88p | 127 |
| 18/12/2020 | 5.88p | 5.90p | 5.88p | 5.88p | 1631 |
| 17/12/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 16/12/2020 | 5.88p | 5.88p | 5.88p | 5.88p | 0 |
| 15/12/2020 | 5.88p | 5.88p | 5.75p | 5.88p | 2 |
| 14/12/2020 | 6.13p | 6.13p | 5.88p | 5.88p | 7500 |
| 11/12/2020 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 10/12/2020 | 6.13p | 6.13p | 6.00p | 6.13p | 35 |
| 09/12/2020 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 08/12/2020 | 6.13p | 6.13p | 6.05p | 6.13p | 8376 |
| 07/12/2020 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 04/12/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 03/12/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 02/12/2020 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 01/12/2020 | 6.63p | 6.63p | 6.25p | 6.25p | 7500 |
| 30/11/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 27/11/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 26/11/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 25/11/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 24/11/2020 | 6.63p | 6.63p | 6.50p | 6.63p | 2 |
| 23/11/2020 | 6.63p | 6.63p | 6.50p | 6.63p | 17 |
| 20/11/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 19/11/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 18/11/2020 | 6.63p | 6.63p | 6.55p | 6.63p | 1000 |
| 17/11/2020 | 6.63p | 6.63p | 6.63p | 6.63p | 0 |
| 16/11/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 13/11/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/11/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 10/11/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/11/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/11/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/11/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/11/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/11/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/11/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 30/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 1 |
| 29/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 28/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 27/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 20/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 19/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 650000 |
| 14/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 5 |
| 13/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 12/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 891 |
| 07/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 06/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 05/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/10/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/10/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 9128 |
| 30/09/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 67 |
| 29/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 28/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 25/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 23/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 22/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 21/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 18/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 17/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 16/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 15/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 14/09/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 104 |
| 11/09/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 104 |
| 10/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 09/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 08/09/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 96 |
| 07/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 04/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 03/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 02/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 01/09/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 28/08/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 7230 |
| 27/08/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 26/08/2020 | 6.75p | 6.75p | 6.50p | 6.75p | 4009 |
| 25/08/2020 | 6.75p | 6.75p | 6.75p | 6.75p | 0 |
| 24/08/2020 | 6.50p | 6.75p | 6.50p | 6.75p | 0 |
| 21/08/2020 | 6.13p | 6.98p | 6.13p | 6.50p | 502408 |
| 20/08/2020 | 5.63p | 6.13p | 5.50p | 6.13p | 100000 |
| 19/08/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 18/08/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 17/08/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 14/08/2020 | 5.63p | 5.63p | 5.50p | 5.63p | 9423 |
| 13/08/2020 | 5.23p | 5.63p | 5.23p | 5.63p | 120 |
| 12/08/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 11/08/2020 | 5.63p | 5.63p | 5.50p | 5.63p | 9 |
| 10/08/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 07/08/2020 | 5.23p | 5.63p | 5.23p | 5.63p | 0 |
| 06/08/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 05/08/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 04/08/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 03/08/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 31/07/2020 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 30/07/2020 | 5.63p | 5.63p | 5.50p | 5.63p | 10 |
*Close Price adjusted for both dividends and splits