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 Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
GreenRoc Strategic Materials (GROC) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 04/10/2024 | 1.70p | 1.80p | 1.50p | 1.65p | 429621 |
| 03/10/2024 | 1.65p | 1.80p | 1.50p | 1.70p | 253280 |
| 02/10/2024 | 1.65p | 1.79p | 1.50p | 1.65p | 105330 |
| 01/10/2024 | 1.50p | 1.80p | 1.50p | 1.65p | 1254213 |
| 30/09/2024 | 1.35p | 1.60p | 1.35p | 1.50p | 862881 |
| 27/09/2024 | 1.30p | 1.40p | 1.30p | 1.35p | 260090 |
| 26/09/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 7585 |
| 25/09/2024 | 1.30p | 1.36p | 1.21p | 1.30p | 403025 |
| 24/09/2024 | 1.30p | 1.33p | 1.30p | 1.30p | 20000 |
| 23/09/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 20/09/2024 | 1.35p | 1.35p | 1.20p | 1.30p | 840358 |
| 19/09/2024 | 1.35p | 1.40p | 1.31p | 1.35p | 20000 |
| 18/09/2024 | 1.40p | 1.40p | 1.30p | 1.35p | 102752 |
| 17/09/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 255116 |
| 16/09/2024 | 1.55p | 1.55p | 1.40p | 1.40p | 556442 |
| 13/09/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 114150 |
| 12/09/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 196949 |
| 11/09/2024 | 1.55p | 1.59p | 1.50p | 1.55p | 358060 |
| 10/09/2024 | 1.50p | 1.60p | 1.50p | 1.55p | 181387 |
| 09/09/2024 | 1.40p | 1.57p | 1.40p | 1.50p | 669528 |
| 06/09/2024 | 1.40p | 1.47p | 1.40p | 1.40p | 33277 |
| 05/09/2024 | 1.35p | 1.40p | 1.30p | 1.40p | 145649 |
| 04/09/2024 | 1.35p | 1.40p | 1.33p | 1.35p | 113968 |
| 03/09/2024 | 1.35p | 1.40p | 1.30p | 1.40p | 748746 |
| 30/08/2024 | 1.35p | 1.46p | 1.30p | 1.40p | 461439 |
| 29/08/2024 | 1.45p | 1.50p | 1.30p | 1.35p | 585747 |
| 27/08/2024 | 1.10p | 1.87p | 1.10p | 1.50p | 10532714 |
| 23/08/2024 | 1.15p | 1.20p | 1.05p | 1.05p | 847295 |
| 22/08/2024 | 1.20p | 1.30p | 1.15p | 1.15p | 89542 |
| 21/08/2024 | 1.20p | 1.24p | 1.10p | 1.20p | 1466155 |
| 20/08/2024 | 1.20p | 1.30p | 1.11p | 1.20p | 917635 |
| 19/08/2024 | 1.20p | 1.25p | 1.11p | 1.20p | 353883 |
| 16/08/2024 | 1.30p | 1.40p | 1.14p | 1.20p | 999514 |
| 15/08/2024 | 1.30p | 1.32p | 1.30p | 1.30p | 6244 |
| 14/08/2024 | 1.25p | 1.48p | 1.11p | 1.30p | 2777898 |
| 13/08/2024 | 1.20p | 1.25p | 1.20p | 1.25p | 1019043 |
| 12/08/2024 | 1.15p | 1.20p | 1.10p | 1.20p | 824977 |
| 09/08/2024 | 1.15p | 1.19p | 1.15p | 1.15p | 5000 |
| 08/08/2024 | 1.15p | 1.20p | 1.15p | 1.15p | 72199 |
| 07/08/2024 | 1.15p | 1.19p | 1.15p | 1.15p | 1181 |
| 06/08/2024 | 1.20p | 1.30p | 1.11p | 1.15p | 140260 |
| 05/08/2024 | 1.25p | 1.30p | 1.11p | 1.20p | 122671 |
| 02/08/2024 | 1.15p | 1.29p | 1.13p | 1.25p | 413557 |
| 01/08/2024 | 1.25p | 1.30p | 1.14p | 1.15p | 200758 |
| 31/07/2024 | 1.45p | 1.45p | 1.30p | 1.30p | 668403 |
| 30/07/2024 | 1.50p | 1.50p | 1.40p | 1.45p | 420710 |
| 29/07/2024 | 1.40p | 1.60p | 1.40p | 1.50p | 1027813 |
| 26/07/2024 | 1.10p | 1.50p | 1.02p | 1.40p | 5861311 |
| 25/07/2024 | 1.35p | 1.40p | 1.00p | 1.15p | 2584020 |
| 24/07/2024 | 1.35p | 1.38p | 1.30p | 1.35p | 302374 |
| 23/07/2024 | 1.45p | 1.50p | 1.30p | 1.35p | 1132952 |
| 22/07/2024 | 1.45p | 1.60p | 1.40p | 1.45p | 175316 |
| 19/07/2024 | 1.60p | 1.60p | 1.40p | 1.45p | 801661 |
| 18/07/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 1273668 |
| 17/07/2024 | 1.60p | 1.70p | 1.60p | 1.60p | 4514 |
| 16/07/2024 | 1.65p | 1.70p | 1.50p | 1.60p | 136345 |
| 15/07/2024 | 1.80p | 1.90p | 1.60p | 1.65p | 203707 |
| 12/07/2024 | 1.75p | 1.90p | 1.70p | 1.80p | 225093 |
| 11/07/2024 | 1.85p | 1.86p | 1.74p | 1.75p | 240791 |
| 10/07/2024 | 1.70p | 1.80p | 1.70p | 1.70p | 51187 |
| 09/07/2024 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 08/07/2024 | 1.70p | 1.74p | 1.55p | 1.70p | 107023 |
| 05/07/2024 | 1.75p | 1.80p | 1.63p | 1.70p | 157042 |
| 04/07/2024 | 1.75p | 1.79p | 1.70p | 1.75p | 199496 |
| 03/07/2024 | 1.75p | 1.79p | 1.75p | 1.75p | 1940 |
| 02/07/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 71402 |
| 01/07/2024 | 1.75p | 1.78p | 1.70p | 1.75p | 31000 |
| 28/06/2024 | 1.75p | 1.79p | 1.70p | 1.75p | 121817 |
| 27/06/2024 | 1.75p | 1.80p | 1.70p | 1.75p | 150442 |
| 26/06/2024 | 1.90p | 1.90p | 1.75p | 1.75p | 881307 |
| 25/06/2024 | 1.90p | 1.94p | 1.88p | 1.90p | 69531 |
| 24/06/2024 | 2.05p | 2.10p | 1.81p | 1.90p | 532059 |
| 21/06/2024 | 2.05p | 2.06p | 2.05p | 2.05p | 25000 |
| 20/06/2024 | 2.05p | 2.10p | 2.00p | 2.05p | 51055 |
| 19/06/2024 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 18/06/2024 | 2.10p | 2.10p | 2.00p | 2.05p | 361422 |
| 17/06/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 226355 |
| 14/06/2024 | 2.10p | 2.17p | 2.04p | 2.10p | 120538 |
| 13/06/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 63665 |
| 12/06/2024 | 2.25p | 2.30p | 2.00p | 2.10p | 1288777 |
| 11/06/2024 | 2.35p | 2.58p | 2.30p | 2.40p | 878524 |
| 10/06/2024 | 2.35p | 2.52p | 2.25p | 2.35p | 650494 |
| 07/06/2024 | 2.35p | 2.40p | 2.25p | 2.35p | 250775 |
| 06/06/2024 | 2.35p | 2.40p | 2.23p | 2.35p | 157250 |
| 05/06/2024 | 2.35p | 2.50p | 2.20p | 2.35p | 123249 |
| 04/06/2024 | 1.90p | 2.70p | 1.90p | 2.35p | 1151619 |
| 03/06/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 642528 |
| 31/05/2024 | 1.90p | 2.00p | 1.90p | 1.90p | 114825 |
| 30/05/2024 | 1.90p | 1.95p | 1.90p | 1.90p | 382195 |
| 29/05/2024 | 1.90p | 1.95p | 1.88p | 1.90p | 12000 |
| 28/05/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 50659 |
| 24/05/2024 | 1.90p | 2.00p | 1.90p | 1.90p | 54728 |
| 23/05/2024 | 1.90p | 1.95p | 1.90p | 1.90p | 10000 |
| 22/05/2024 | 2.05p | 2.10p | 1.90p | 1.90p | 538477 |
| 21/05/2024 | 2.05p | 2.10p | 2.00p | 2.05p | 720601 |
| 20/05/2024 | 2.05p | 2.10p | 2.05p | 2.05p | 4000 |
| 17/05/2024 | 2.05p | 2.10p | 2.00p | 2.05p | 13622 |
| 16/05/2024 | 2.05p | 2.05p | 2.02p | 2.05p | 73669 |
| 15/05/2024 | 2.05p | 2.05p | 2.02p | 2.05p | 2 |
| 14/05/2024 | 2.05p | 2.10p | 2.02p | 2.05p | 84041 |
| 13/05/2024 | 2.05p | 2.05p | 2.03p | 2.05p | 98422 |
| 10/05/2024 | 2.05p | 2.09p | 2.00p | 2.05p | 271036 |
| 09/05/2024 | 2.20p | 2.40p | 2.00p | 2.05p | 1169604 |
| 08/05/2024 | 2.20p | 2.21p | 2.20p | 2.20p | 24500 |
| 07/05/2024 | 2.15p | 2.40p | 2.00p | 2.20p | 390321 |
| 03/05/2024 | 2.10p | 2.18p | 2.00p | 2.10p | 132085 |
| 02/05/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 30681 |
| 01/05/2024 | 2.10p | 2.18p | 2.00p | 2.10p | 391910 |
| 30/04/2024 | 2.05p | 2.10p | 2.00p | 2.05p | 64170 |
| 29/04/2024 | 2.05p | 2.10p | 2.05p | 2.05p | 9101 |
| 26/04/2024 | 2.05p | 2.07p | 2.00p | 2.05p | 213916 |
| 25/04/2024 | 2.15p | 2.15p | 2.00p | 2.05p | 100338 |
| 24/04/2024 | 2.15p | 2.15p | 2.06p | 2.15p | 0 |
| 23/04/2024 | 2.15p | 2.22p | 2.15p | 2.15p | 113861 |
| 22/04/2024 | 2.25p | 2.25p | 2.00p | 2.15p | 425100 |
| 19/04/2024 | 2.10p | 2.32p | 2.10p | 2.25p | 724650 |
| 18/04/2024 | 2.30p | 2.40p | 2.10p | 2.10p | 220084 |
| 17/04/2024 | 2.05p | 2.40p | 2.00p | 2.30p | 1139735 |
| 16/04/2024 | 1.75p | 2.10p | 1.70p | 2.05p | 1482058 |
| 15/04/2024 | 1.75p | 1.89p | 1.65p | 1.75p | 750617 |
| 12/04/2024 | 1.60p | 1.68p | 1.60p | 1.60p | 106900 |
| 11/04/2024 | 1.60p | 1.70p | 1.60p | 1.60p | 101179 |
| 10/04/2024 | 1.60p | 1.60p | 1.59p | 1.60p | 18879 |
| 09/04/2024 | 1.60p | 1.60p | 1.57p | 1.60p | 34270 |
| 08/04/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 632522 |
| 05/04/2024 | 1.60p | 1.60p | 1.58p | 1.60p | 5755 |
| 04/04/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 108651 |
| 03/04/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 687642 |
| 02/04/2024 | 1.60p | 1.65p | 1.51p | 1.60p | 24183 |
| 28/03/2024 | 1.60p | 1.73p | 1.50p | 1.73p | 277504 |
| 27/03/2024 | 1.60p | 1.65p | 1.51p | 1.60p | 195291 |
| 26/03/2024 | 1.60p | 1.65p | 1.51p | 1.60p | 389425 |
| 25/03/2024 | 1.70p | 1.80p | 1.51p | 1.60p | 865340 |
| 22/03/2024 | 1.75p | 1.80p | 1.67p | 1.70p | 82351 |
| 21/03/2024 | 1.75p | 1.80p | 1.75p | 1.75p | 11365 |
| 20/03/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 57257 |
| 19/03/2024 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 18/03/2024 | 1.75p | 1.80p | 1.72p | 1.75p | 28846 |
| 15/03/2024 | 1.85p | 1.85p | 1.70p | 1.76p | 354973 |
| 14/03/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 84 |
| 13/03/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 4845 |
| 12/03/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 28301 |
| 11/03/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 55550 |
| 08/03/2024 | 1.90p | 2.00p | 1.80p | 1.85p | 376920 |
| 07/03/2024 | 1.90p | 1.92p | 1.80p | 1.90p | 421919 |
| 06/03/2024 | 1.90p | 1.95p | 1.80p | 1.90p | 146129 |
| 05/03/2024 | 1.90p | 2.00p | 1.90p | 1.90p | 1002 |
| 04/03/2024 | 1.90p | 1.95p | 1.90p | 1.90p | 0 |
| 01/03/2024 | 1.90p | 2.00p | 1.81p | 1.90p | 208152 |
| 29/02/2024 | 1.90p | 2.00p | 1.90p | 1.90p | 12281 |
| 28/02/2024 | 1.85p | 1.95p | 1.80p | 1.90p | 1337161 |
| 27/02/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 10000 |
| 26/02/2024 | 1.85p | 1.85p | 1.85p | 1.85p | 10405 |
| 23/02/2024 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 22/02/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 39156 |
| 21/02/2024 | 1.85p | 1.87p | 1.80p | 1.85p | 15000 |
| 20/02/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 15358 |
| 19/02/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 175941 |
| 16/02/2024 | 1.85p | 1.90p | 1.81p | 1.85p | 8100 |
| 15/02/2024 | 1.85p | 1.90p | 1.81p | 1.85p | 26950 |
| 14/02/2024 | 1.85p | 1.87p | 1.82p | 1.85p | 62180 |
| 13/02/2024 | 1.85p | 1.88p | 1.85p | 1.85p | 158198 |
| 12/02/2024 | 1.85p | 1.88p | 1.85p | 1.85p | 143007 |
| 09/02/2024 | 1.85p | 1.88p | 1.85p | 1.85p | 293984 |
| 08/02/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 35526 |
| 07/02/2024 | 1.85p | 1.90p | 1.80p | 1.85p | 430747 |
| 06/02/2024 | 1.85p | 1.85p | 1.80p | 1.85p | 98798 |
| 05/02/2024 | 1.95p | 2.10p | 1.70p | 1.85p | 255492 |
| 02/02/2024 | 1.95p | 2.10p | 1.80p | 1.95p | 130539 |
| 01/02/2024 | 1.95p | 2.10p | 1.82p | 1.95p | 62114 |
*Close Price adjusted for both dividends and splits