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:
- Buy easyJet (EZJ) by Mark David Hartley in The Motley Fool
- Buy Fresnillo (FRES) by Andrew Mackie in The Motley Fool
- Buy Games Workshop Group (GAW) by Zaven Boyrazian in The Motley Fool
- Watch National Grid (NG.) by James Beard in The Motley Fool
- Hold Metals Exploration (MTL) by Steve Moore in ShareProphets
- Watch Gooch & Housego (GHH) by Steve Moore in ShareProphets
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Avoid The Mission Group (TMG) by Steve Moore in ShareProphets
- Avoid Tasty (TAST) by Steve Moore in ShareProphets
- Add M&G (MNG) by Harvey Jones in The Motley Fool
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Sell Argo Group Ltd. (ARGO) by Tom Winnifrith in ShareProphets
- Hold Vistry Group (VTY) by Berenberg
- Buy Wise Class A (WISE) by UBS
- Buy Indivior (INDV) by Jefferies
- Buy Weir Group (WEIR) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Elementis (ELM) by Berenberg
- Buy Griffin Mining Ltd. (GFM) by Berenberg
- Speculative Buy The Mission Group (TMG) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Jonathan Price in ShareProphets
Rockwood Strategic (RKW) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/02/2017 | 81.60p | 83.49p | 80.51p | 81.60p | 1530 |
| 31/01/2017 | 81.55p | 83.60p | 81.55p | 81.60p | 20000 |
| 30/01/2017 | 80.05p | 81.80p | 80.00p | 81.55p | 29880 |
| 27/01/2017 | 80.05p | 80.05p | 79.20p | 80.05p | 48310 |
| 26/01/2017 | 80.75p | 80.75p | 79.61p | 80.05p | 9500 |
| 25/01/2017 | 80.75p | 81.18p | 79.76p | 80.75p | 14830 |
| 24/01/2017 | 80.75p | 80.75p | 80.00p | 80.75p | 5470 |
| 23/01/2017 | 80.50p | 81.49p | 80.00p | 80.75p | 16380 |
| 20/01/2017 | 80.75p | 82.49p | 79.60p | 80.50p | 87290 |
| 19/01/2017 | 81.00p | 82.00p | 79.51p | 80.75p | 28470 |
| 18/01/2017 | 79.75p | 79.96p | 79.75p | 79.75p | 87520 |
| 17/01/2017 | 79.50p | 80.87p | 79.00p | 79.75p | 1040 |
| 16/01/2017 | 79.50p | 80.80p | 78.51p | 79.50p | 7990 |
| 13/01/2017 | 79.50p | 80.50p | 78.03p | 79.50p | 12790 |
| 12/01/2017 | 79.50p | 79.50p | 78.00p | 79.50p | 4150 |
| 11/01/2017 | 79.50p | 80.80p | 78.00p | 79.50p | 16000 |
| 10/01/2017 | 79.50p | 79.50p | 78.00p | 79.50p | 2580 |
| 09/01/2017 | 79.25p | 79.50p | 77.61p | 79.50p | 13350 |
| 06/01/2017 | 79.75p | 81.40p | 77.50p | 80.25p | 68740 |
| 05/01/2017 | 79.75p | 81.50p | 77.60p | 79.75p | 7310 |
| 04/01/2017 | 80.00p | 82.00p | 78.00p | 79.75p | 20760 |
| 03/01/2017 | 77.75p | 80.90p | 77.55p | 80.00p | 55260 |
| 30/12/2016 | 77.75p | 79.46p | 77.75p | 77.75p | 130 |
| 29/12/2016 | 77.75p | 78.97p | 77.75p | 77.75p | 10000 |
| 28/12/2016 | 77.50p | 78.97p | 76.00p | 77.75p | 1230 |
| 23/12/2016 | 77.50p | 77.50p | 77.00p | 77.50p | 6100 |
| 22/12/2016 | 77.50p | 77.50p | 76.50p | 77.50p | 0 |
| 21/12/2016 | 77.50p | 78.90p | 77.02p | 77.50p | 33840 |
| 20/12/2016 | 77.50p | 77.50p | 77.01p | 77.50p | 840560 |
| 19/12/2016 | 77.50p | 77.50p | 77.00p | 77.50p | 6980 |
| 16/12/2016 | 77.50p | 78.97p | 77.50p | 77.50p | 2000 |
| 15/12/2016 | 77.50p | 78.70p | 76.66p | 77.50p | 1250 |
| 14/12/2016 | 77.50p | 77.50p | 76.99p | 77.25p | 5240 |
| 13/12/2016 | 77.25p | 78.79p | 77.25p | 77.50p | 17520 |
| 12/12/2016 | 77.25p | 78.80p | 76.66p | 77.25p | 18950 |
| 09/12/2016 | 77.25p | 78.97p | 76.50p | 77.25p | 3000 |
| 08/12/2016 | 77.25p | 79.00p | 77.25p | 77.25p | 520 |
| 07/12/2016 | 77.75p | 79.00p | 77.25p | 77.25p | 720 |
| 06/12/2016 | 77.75p | 77.80p | 76.00p | 77.75p | 94420 |
| 05/12/2016 | 77.75p | 78.74p | 76.50p | 77.75p | 25490 |
| 02/12/2016 | 77.75p | 77.75p | 76.50p | 77.75p | 4540 |
| 01/12/2016 | 77.75p | 77.75p | 76.50p | 77.75p | 1500 |
| 30/11/2016 | 77.75p | 78.80p | 76.50p | 77.75p | 4320 |
| 29/11/2016 | 78.00p | 78.00p | 77.75p | 77.75p | 0 |
| 28/11/2016 | 75.25p | 79.30p | 74.55p | 78.00p | 79810 |
| 25/11/2016 | 75.25p | 76.50p | 75.25p | 75.25p | 21790 |
| 24/11/2016 | 75.25p | 75.25p | 74.11p | 75.25p | 40 |
| 23/11/2016 | 75.25p | 75.25p | 75.25p | 75.25p | 0 |
| 22/11/2016 | 75.25p | 75.25p | 74.10p | 75.25p | 3850 |
| 21/11/2016 | 75.25p | 75.90p | 74.10p | 75.25p | 11820 |
| 18/11/2016 | 75.25p | 75.25p | 74.00p | 75.25p | 5440 |
| 17/11/2016 | 75.50p | 75.50p | 74.10p | 75.25p | 27170 |
| 16/11/2016 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 15/11/2016 | 76.25p | 76.25p | 75.00p | 75.50p | 1160 |
| 14/11/2016 | 75.75p | 76.00p | 73.10p | 75.50p | 32680 |
| 11/11/2016 | 75.00p | 75.80p | 75.00p | 75.75p | 26550 |
| 10/11/2016 | 76.50p | 76.50p | 75.00p | 75.00p | 21500 |
| 09/11/2016 | 74.00p | 77.40p | 73.00p | 76.50p | 27550 |
| 08/11/2016 | 79.00p | 79.00p | 74.50p | 76.25p | 11190 |
| 07/11/2016 | 79.25p | 79.25p | 78.50p | 79.25p | 2650 |
| 04/11/2016 | 79.25p | 80.00p | 78.30p | 79.25p | 13470 |
| 03/11/2016 | 80.00p | 80.00p | 78.80p | 79.25p | 4120 |
| 02/11/2016 | 80.00p | 80.00p | 79.90p | 80.00p | 10000 |
| 01/11/2016 | 79.75p | 80.00p | 78.60p | 80.00p | 2540 |
| 31/10/2016 | 79.25p | 80.50p | 78.50p | 79.75p | 15750 |
| 28/10/2016 | 79.25p | 79.25p | 78.61p | 79.25p | 650 |
| 27/10/2016 | 80.50p | 80.50p | 78.50p | 79.25p | 52480 |
| 26/10/2016 | 81.00p | 81.00p | 80.50p | 80.50p | 15090 |
| 25/10/2016 | 81.00p | 81.00p | 80.50p | 81.00p | 580 |
| 24/10/2016 | 81.00p | 81.00p | 80.50p | 81.00p | 12840 |
| 21/10/2016 | 81.25p | 81.25p | 80.00p | 81.00p | 18650 |
| 20/10/2016 | 81.75p | 81.75p | 80.00p | 81.25p | 4150 |
| 19/10/2016 | 81.75p | 81.75p | 80.10p | 81.75p | 8590 |
| 18/10/2016 | 81.75p | 81.75p | 80.00p | 81.75p | 3780 |
| 17/10/2016 | 82.00p | 82.00p | 80.00p | 81.75p | 9900 |
| 14/10/2016 | 82.00p | 82.00p | 81.20p | 82.00p | 12100 |
| 13/10/2016 | 82.00p | 82.00p | 81.00p | 82.00p | 3060 |
| 12/10/2016 | 82.00p | 82.00p | 81.20p | 82.00p | 1700 |
| 11/10/2016 | 82.00p | 82.00p | 81.20p | 82.00p | 3590 |
| 10/10/2016 | 82.00p | 82.00p | 81.00p | 82.00p | 20890 |
| 07/10/2016 | 81.00p | 82.00p | 80.65p | 82.00p | 33650 |
| 06/10/2016 | 81.00p | 81.50p | 80.00p | 81.00p | 33750 |
| 05/10/2016 | 81.50p | 81.50p | 80.49p | 81.00p | 16590 |
| 04/10/2016 | 81.50p | 81.50p | 80.05p | 81.50p | 1220 |
| 03/10/2016 | 81.50p | 81.50p | 80.00p | 81.50p | 26250 |
| 30/09/2016 | 81.50p | 81.50p | 81.00p | 81.50p | 120 |
| 29/09/2016 | 81.50p | 81.50p | 80.00p | 81.50p | 5500 |
| 28/09/2016 | 82.25p | 82.25p | 80.00p | 82.00p | 13680 |
| 27/09/2016 | 83.00p | 83.00p | 81.00p | 82.25p | 17330 |
| 26/09/2016 | 84.75p | 84.75p | 81.00p | 83.00p | 34320 |
| 23/09/2016 | 84.75p | 84.75p | 83.50p | 84.75p | 880 |
| 22/09/2016 | 84.75p | 84.75p | 83.50p | 84.75p | 17970 |
| 21/09/2016 | 85.00p | 85.00p | 83.50p | 84.75p | 22670 |
| 20/09/2016 | 85.00p | 85.00p | 83.70p | 85.00p | 3090 |
| 19/09/2016 | 85.00p | 85.00p | 84.10p | 85.00p | 440 |
| 16/09/2016 | 85.00p | 85.00p | 84.10p | 85.00p | 2280 |
| 15/09/2016 | 85.00p | 86.19p | 85.00p | 85.00p | 4840 |
| 14/09/2016 | 85.00p | 85.00p | 83.50p | 85.00p | 5920 |
| 13/09/2016 | 85.00p | 86.19p | 84.10p | 85.00p | 1980 |
| 12/09/2016 | 85.00p | 86.50p | 83.65p | 85.00p | 42140 |
| 09/09/2016 | 85.00p | 86.05p | 84.10p | 85.00p | 330 |
| 08/09/2016 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 07/09/2016 | 85.00p | 86.05p | 84.10p | 85.00p | 8330 |
| 06/09/2016 | 85.00p | 86.10p | 83.76p | 85.00p | 26420 |
| 05/09/2016 | 86.00p | 86.20p | 84.25p | 85.00p | 35370 |
| 02/09/2016 | 86.75p | 86.75p | 84.50p | 86.00p | 9590 |
| 01/09/2016 | 86.75p | 86.75p | 85.80p | 86.75p | 19700 |
| 31/08/2016 | 86.75p | 86.75p | 85.75p | 86.75p | 2330 |
| 30/08/2016 | 86.75p | 86.95p | 85.50p | 86.75p | 13910 |
| 26/08/2016 | 86.75p | 87.00p | 85.75p | 86.75p | 25310 |
| 25/08/2016 | 86.75p | 87.45p | 85.75p | 86.75p | 6020 |
| 24/08/2016 | 85.50p | 87.45p | 85.50p | 86.75p | 112050 |
| 23/08/2016 | 83.50p | 86.25p | 83.50p | 85.50p | 87210 |
| 22/08/2016 | 83.75p | 84.85p | 82.50p | 83.50p | 70170 |
| 19/08/2016 | 83.75p | 84.50p | 83.03p | 83.75p | 25560 |
| 18/08/2016 | 83.75p | 84.50p | 83.50p | 83.75p | 17500 |
| 17/08/2016 | 83.75p | 84.75p | 83.03p | 83.75p | 28830 |
| 16/08/2016 | 83.50p | 84.50p | 83.50p | 83.75p | 36940 |
| 15/08/2016 | 83.50p | 84.40p | 82.61p | 83.50p | 12900 |
| 12/08/2016 | 83.50p | 84.40p | 83.50p | 83.50p | 14710 |
| 11/08/2016 | 83.50p | 84.85p | 82.20p | 83.50p | 80510 |
| 10/08/2016 | 84.00p | 87.50p | 82.15p | 83.50p | 175620 |
| 09/08/2016 | 77.00p | 85.96p | 76.50p | 84.00p | 200490 |
| 08/08/2016 | 77.00p | 77.00p | 76.50p | 77.00p | 76520 |
| 05/08/2016 | 77.00p | 77.00p | 75.80p | 77.00p | 40920 |
| 04/08/2016 | 77.00p | 77.00p | 76.20p | 77.00p | 100 |
| 03/08/2016 | 77.00p | 77.00p | 76.20p | 77.00p | 7840 |
| 02/08/2016 | 77.00p | 77.00p | 76.20p | 77.00p | 3430 |
| 01/08/2016 | 77.00p | 77.20p | 77.00p | 77.00p | 7500 |
| 29/07/2016 | 77.50p | 77.50p | 76.00p | 77.00p | 73290 |
| 28/07/2016 | 77.50p | 77.50p | 76.25p | 77.50p | 39050 |
| 27/07/2016 | 77.50p | 77.50p | 77.00p | 77.50p | 5000 |
| 26/07/2016 | 77.50p | 77.50p | 77.20p | 77.50p | 15000 |
| 25/07/2016 | 77.50p | 77.50p | 77.20p | 77.50p | 15730 |
| 22/07/2016 | 77.00p | 77.50p | 77.00p | 77.50p | 19420 |
| 21/07/2016 | 77.50p | 77.50p | 77.00p | 77.50p | 640 |
| 20/07/2016 | 77.50p | 77.50p | 77.00p | 77.50p | 3630 |
| 19/07/2016 | 77.50p | 77.50p | 76.00p | 77.50p | 10000 |
| 18/07/2016 | 77.50p | 77.50p | 77.00p | 77.50p | 17000 |
| 15/07/2016 | 77.50p | 77.50p | 77.00p | 77.50p | 7630 |
| 14/07/2016 | 77.50p | 77.50p | 77.00p | 77.50p | 109540 |
| 13/07/2016 | 77.50p | 77.50p | 77.00p | 77.50p | 26840 |
| 12/07/2016 | 77.50p | 77.50p | 77.10p | 77.50p | 21420 |
| 11/07/2016 | 77.50p | 77.50p | 77.00p | 77.50p | 33890 |
| 08/07/2016 | 77.50p | 77.50p | 77.00p | 77.50p | 3590 |
| 07/07/2016 | 77.50p | 77.50p | 77.00p | 77.50p | 24450 |
| 06/07/2016 | 77.50p | 77.50p | 76.50p | 77.50p | 92820 |
| 05/07/2016 | 77.50p | 77.80p | 77.02p | 77.50p | 16360 |
| 04/07/2016 | 77.50p | 78.00p | 77.50p | 77.50p | 57660 |
| 01/07/2016 | 77.50p | 77.75p | 77.00p | 77.50p | 57330 |
| 30/06/2016 | 77.50p | 77.77p | 77.00p | 77.50p | 25420 |
| 29/06/2016 | 77.50p | 78.00p | 77.00p | 77.50p | 219610 |
| 28/06/2016 | 79.00p | 79.00p | 77.00p | 77.50p | 120150 |
| 27/06/2016 | 78.25p | 80.00p | 76.50p | 79.00p | 357640 |
| 24/06/2016 | 78.25p | 78.80p | 77.25p | 78.25p | 108080 |
| 23/06/2016 | 79.00p | 79.00p | 77.50p | 79.00p | 23060 |
| 22/06/2016 | 77.75p | 78.20p | 77.00p | 78.00p | 60870 |
| 21/06/2016 | 77.75p | 77.75p | 76.80p | 77.75p | 5080 |
| 20/06/2016 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 17/06/2016 | 77.75p | 77.75p | 76.80p | 77.75p | 6310 |
| 16/06/2016 | 77.75p | 77.75p | 77.75p | 77.75p | 0 |
| 15/06/2016 | 78.25p | 78.25p | 77.00p | 77.75p | 2900 |
| 14/06/2016 | 78.50p | 78.50p | 76.00p | 78.25p | 25010 |
| 13/06/2016 | 78.50p | 78.50p | 78.00p | 78.50p | 100 |
| 10/06/2016 | 78.50p | 78.50p | 78.00p | 78.50p | 6570 |
| 09/06/2016 | 78.50p | 78.50p | 77.25p | 78.50p | 1000 |
| 08/06/2016 | 78.50p | 78.50p | 78.50p | 78.50p | 0 |
| 07/06/2016 | 78.75p | 78.75p | 78.00p | 78.50p | 1170 |
| 06/06/2016 | 78.75p | 78.75p | 78.10p | 78.75p | 6750 |
| 03/06/2016 | 78.75p | 78.75p | 78.50p | 78.75p | 1420 |
| 02/06/2016 | 78.75p | 78.75p | 78.50p | 78.75p | 2270 |
| 01/06/2016 | 78.75p | 78.75p | 78.50p | 78.75p | 30 |
| 31/05/2016 | 78.75p | 78.75p | 78.00p | 78.75p | 3990 |
| 27/05/2016 | 79.25p | 79.25p | 78.50p | 78.75p | 690 |
| 26/05/2016 | 79.25p | 79.25p | 78.35p | 79.25p | 9610 |
| 25/05/2016 | 79.25p | 79.25p | 78.50p | 79.25p | 3740 |
| 24/05/2016 | 79.25p | 79.25p | 78.50p | 79.25p | 550 |
| 23/05/2016 | 79.25p | 79.25p | 78.50p | 79.25p | 4510 |
| 20/05/2016 | 79.25p | 79.47p | 78.50p | 79.25p | 12730 |
| 19/05/2016 | 79.25p | 79.47p | 79.25p | 79.25p | 4870 |
| 18/05/2016 | 79.25p | 79.40p | 78.56p | 79.25p | 16620 |
| 17/05/2016 | 79.25p | 79.47p | 78.50p | 79.25p | 2150 |
| 16/05/2016 | 79.25p | 79.25p | 78.56p | 79.25p | 2650 |
| 13/05/2016 | 79.25p | 79.25p | 78.56p | 79.25p | 5830 |
| 12/05/2016 | 79.25p | 79.25p | 78.50p | 79.25p | 7210 |
| 11/05/2016 | 79.75p | 79.75p | 78.56p | 79.25p | 65730 |
| 10/05/2016 | 79.75p | 80.74p | 79.75p | 79.75p | 26610 |
| 09/05/2016 | 79.25p | 79.25p | 78.65p | 79.25p | 620 |
| 06/05/2016 | 79.25p | 79.85p | 78.65p | 79.25p | 10010 |
| 05/05/2016 | 79.25p | 79.25p | 78.65p | 79.25p | 40 |
| 04/05/2016 | 79.50p | 79.50p | 78.66p | 79.25p | 220 |
| 03/05/2016 | 79.50p | 79.50p | 79.10p | 79.50p | 1230 |
| 29/04/2016 | 79.50p | 79.90p | 79.50p | 79.50p | 52500 |
| 28/04/2016 | 79.50p | 79.75p | 79.00p | 79.50p | 21150 |
| 27/04/2016 | 79.25p | 79.85p | 79.00p | 79.50p | 9130 |
| 26/04/2016 | 79.25p | 80.00p | 78.50p | 79.25p | 12920 |
| 25/04/2016 | 78.75p | 82.50p | 78.65p | 79.25p | 107120 |
| 22/04/2016 | 78.75p | 78.75p | 78.75p | 78.75p | 0 |
| 21/04/2016 | 77.25p | 79.00p | 76.75p | 78.75p | 53800 |
| 20/04/2016 | 77.00p | 77.50p | 76.80p | 77.25p | 214970 |
*Close Price adjusted for both dividends and splits