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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Rockwood Strategic (RKW) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/09/2011 | 35,000.00p | 35,200.00p | 34,300.00p | 35,000.00p | 4 |
| 27/09/2011 | 35,000.00p | 35,500.00p | 35,000.00p | 35,000.00p | 25 |
| 26/09/2011 | 35,000.00p | 35,000.00p | 34,200.00p | 35,000.00p | 10 |
| 23/09/2011 | 35,000.00p | 35,000.00p | 34,500.00p | 35,000.00p | 0 |
| 22/09/2011 | 35,000.00p | 35,000.00p | 34,500.00p | 35,000.00p | 0 |
| 21/09/2011 | 35,000.00p | 35,000.00p | 34,200.00p | 35,000.00p | 2 |
| 20/09/2011 | 35,000.00p | 35,000.00p | 34,200.00p | 35,000.00p | 0 |
| 19/09/2011 | 35,000.00p | 35,000.00p | 34,000.00p | 35,000.00p | 49 |
| 16/09/2011 | 35,000.00p | 35,000.00p | 34,040.40p | 35,000.00p | 0 |
| 15/09/2011 | 34,500.00p | 35,000.00p | 34,320.00p | 35,000.00p | 38 |
| 14/09/2011 | 34,500.00p | 35,000.00p | 34,260.00p | 34,500.00p | 16 |
| 13/09/2011 | 35,000.00p | 35,000.00p | 34,260.00p | 34,500.00p | 5 |
| 12/09/2011 | 35,000.00p | 35,000.00p | 34,260.00p | 34,500.00p | 5 |
| 09/09/2011 | 35,000.00p | 35,000.00p | 34,900.00p | 35,000.00p | 69 |
| 08/09/2011 | 35,000.00p | 35,000.00p | 34,900.00p | 35,000.00p | 25 |
| 07/09/2011 | 35,000.00p | 36,000.00p | 34,800.00p | 35,000.00p | 25 |
| 06/09/2011 | 35,000.00p | 35,000.00p | 35,000.00p | 35,000.00p | 44 |
| 05/09/2011 | 35,000.00p | 35,960.00p | 34,680.00p | 35,000.00p | 56 |
| 02/09/2011 | 34,500.00p | 35,000.00p | 34,500.00p | 35,000.00p | 34 |
| 01/09/2011 | 34,500.00p | 34,500.00p | 34,400.00p | 34,500.00p | 0 |
| 31/08/2011 | 34,000.00p | 35,000.00p | 33,640.00p | 34,000.00p | 15 |
| 30/08/2011 | 34,000.00p | 35,000.00p | 33,640.00p | 34,000.00p | 6 |
| 26/08/2011 | 34,000.00p | 34,000.00p | 33,600.00p | 34,000.00p | 25 |
| 25/08/2011 | 34,000.00p | 34,000.00p | 34,000.00p | 34,000.00p | 62 |
| 24/08/2011 | 33,500.00p | 35,000.00p | 33,042.80p | 34,000.00p | 45 |
| 23/08/2011 | 33,500.00p | 33,500.00p | 33,200.00p | 33,500.00p | 1 |
| 22/08/2011 | 33,500.00p | 33,500.00p | 33,000.00p | 33,500.00p | 3 |
| 19/08/2011 | 33,500.00p | 33,500.00p | 33,200.00p | 33,500.00p | 1 |
| 18/08/2011 | 34,500.00p | 34,500.00p | 33,500.00p | 33,500.00p | 14 |
| 17/08/2011 | 34,500.00p | 34,500.00p | 33,700.00p | 34,500.00p | 0 |
| 16/08/2011 | 34,000.00p | 35,500.00p | 34,000.00p | 34,500.00p | 39 |
| 15/08/2011 | 34,500.00p | 35,000.00p | 34,000.00p | 34,000.00p | 28 |
| 12/08/2011 | 33,500.00p | 35,000.00p | 33,500.00p | 34,500.00p | 12 |
| 11/08/2011 | 33,500.00p | 33,500.00p | 33,500.00p | 33,500.00p | 0 |
| 10/08/2011 | 33,500.00p | 34,000.00p | 33,500.00p | 33,500.00p | 25 |
| 09/08/2011 | 33,500.00p | 34,000.00p | 33,000.00p | 33,500.00p | 28 |
| 08/08/2011 | 33,500.00p | 33,800.00p | 33,000.00p | 33,500.00p | 132 |
| 05/08/2011 | 34,000.00p | 35,500.00p | 33,140.00p | 33,500.00p | 21 |
| 04/08/2011 | 35,500.00p | 35,500.00p | 35,200.00p | 35,500.00p | 20 |
| 03/08/2011 | 36,000.00p | 36,000.00p | 35,040.00p | 35,500.00p | 13 |
| 02/08/2011 | 36,000.00p | 36,000.00p | 35,800.00p | 36,000.00p | 4 |
| 01/08/2011 | 36,000.00p | 36,980.00p | 36,000.00p | 36,000.00p | 93 |
| 29/07/2011 | 36,500.00p | 36,600.00p | 36,000.00p | 36,000.00p | 1 |
| 28/07/2011 | 36,500.00p | 36,500.00p | 36,012.00p | 36,500.00p | 22 |
| 27/07/2011 | 36,500.00p | 36,500.00p | 36,000.00p | 36,500.00p | 13 |
| 26/07/2011 | 36,500.00p | 39,776.00p | 36,500.00p | 36,500.00p | 112 |
| 25/07/2011 | 36,500.00p | 36,500.00p | 36,010.00p | 36,500.00p | 4 |
| 22/07/2011 | 36,500.00p | 36,500.00p | 36,300.00p | 36,500.00p | 1069 |
| 21/07/2011 | 36,500.00p | 36,500.00p | 36,300.00p | 36,500.00p | 3 |
| 20/07/2011 | 36,500.00p | 36,500.00p | 36,400.00p | 36,500.00p | 0 |
| 19/07/2011 | 37,000.00p | 37,000.00p | 36,400.00p | 36,500.00p | 2 |
| 18/07/2011 | 37,000.00p | 37,000.00p | 36,800.00p | 37,000.00p | 7 |
| 15/07/2011 | 37,000.00p | 37,000.00p | 37,000.00p | 37,000.00p | 3 |
| 14/07/2011 | 37,000.00p | 37,200.00p | 37,000.00p | 37,000.00p | 1 |
| 13/07/2011 | 37,500.00p | 37,640.00p | 36,000.00p | 37,000.00p | 270 |
| 12/07/2011 | 37,500.00p | 38,252.00p | 37,500.00p | 37,500.00p | 4 |
| 11/07/2011 | 38,000.00p | 38,000.00p | 37,500.00p | 37,500.00p | 1 |
| 08/07/2011 | 38,000.00p | 39,000.00p | 38,000.00p | 38,000.00p | 20 |
| 07/07/2011 | 38,500.00p | 38,500.00p | 37,200.00p | 38,000.00p | 25 |
| 06/07/2011 | 38,500.00p | 38,500.00p | 37,080.00p | 38,000.00p | 22 |
| 05/07/2011 | 38,500.00p | 38,500.00p | 37,400.00p | 38,000.00p | 48 |
| 04/07/2011 | 39,000.00p | 39,000.00p | 36,000.00p | 38,500.00p | 126 |
| 01/07/2011 | 42,000.00p | 42,000.00p | 39,000.00p | 39,000.00p | 146 |
| 30/06/2011 | 35,500.00p | 44,400.00p | 35,500.00p | 42,000.00p | 198 |
| 29/06/2011 | 35,000.00p | 37,000.00p | 34,800.00p | 35,500.00p | 30 |
| 28/06/2011 | 32,500.00p | 35,032.00p | 32,000.00p | 35,000.00p | 84 |
| 27/06/2011 | 30,500.00p | 32,836.00p | 30,500.00p | 32,000.00p | 111 |
| 24/06/2011 | 30,000.00p | 30,960.00p | 30,000.00p | 30,500.00p | 22 |
| 23/06/2011 | 28,500.00p | 30,000.00p | 28,500.00p | 30,000.00p | 81 |
| 22/06/2011 | 28,500.00p | 28,500.00p | 27,680.00p | 28,500.00p | 0 |
| 21/06/2011 | 28,500.00p | 28,500.00p | 27,680.00p | 28,500.00p | 0 |
| 20/06/2011 | 28,500.00p | 29,000.00p | 28,000.00p | 28,500.00p | 88 |
| 17/06/2011 | 28,500.00p | 28,500.00p | 27,060.00p | 28,500.00p | 3 |
| 16/06/2011 | 28,500.00p | 29,600.00p | 28,500.00p | 28,500.00p | 0 |
| 15/06/2011 | 28,500.00p | 29,000.00p | 27,624.00p | 28,500.00p | 876 |
| 14/06/2011 | 28,500.00p | 28,500.00p | 28,000.00p | 28,500.00p | 1 |
| 13/06/2011 | 28,500.00p | 28,500.00p | 28,500.00p | 28,500.00p | 0 |
| 10/06/2011 | 28,500.00p | 28,500.00p | 26,000.00p | 28,500.00p | 0 |
| 09/06/2011 | 27,500.00p | 28,500.00p | 26,000.00p | 28,500.00p | 9 |
| 08/06/2011 | 28,500.00p | 29,000.00p | 26,000.00p | 27,500.00p | 193 |
| 07/06/2011 | 28,500.00p | 28,500.00p | 27,624.00p | 28,500.00p | 6 |
| 06/06/2011 | 28,500.00p | 28,500.00p | 27,060.00p | 28,500.00p | 4 |
| 03/06/2011 | 28,500.00p | 28,500.00p | 27,624.00p | 28,500.00p | 1 |
| 02/06/2011 | 28,500.00p | 28,500.00p | 27,060.00p | 28,500.00p | 4 |
| 01/06/2011 | 28,500.00p | 28,500.00p | 28,500.00p | 28,500.00p | 250 |
| 31/05/2011 | 28,500.00p | 28,500.00p | 27,000.00p | 28,500.00p | 12 |
| 27/05/2011 | 28,500.00p | 28,500.00p | 27,000.00p | 28,500.00p | 12 |
| 26/05/2011 | 28,500.00p | 30,000.00p | 27,060.00p | 28,500.00p | 250 |
| 25/05/2011 | 28,500.00p | 28,500.00p | 27,060.00p | 28,500.00p | 0 |
| 24/05/2011 | 28,500.00p | 28,500.00p | 27,060.00p | 28,500.00p | 0 |
| 23/05/2011 | 28,500.00p | 28,500.00p | 27,060.00p | 28,500.00p | 34 |
| 20/05/2011 | 28,500.00p | 28,500.00p | 27,060.00p | 28,500.00p | 11 |
| 19/05/2011 | 28,500.00p | 28,500.00p | 27,060.00p | 28,500.00p | 0 |
| 18/05/2011 | 28,500.00p | 28,500.00p | 27,060.00p | 28,500.00p | 2 |
| 17/05/2011 | 28,000.00p | 29,400.00p | 28,000.00p | 28,500.00p | 0 |
| 16/05/2011 | 28,500.00p | 29,400.00p | 28,400.00p | 28,500.00p | 35 |
| 13/05/2011 | 28,500.00p | 28,500.00p | 27,624.00p | 28,500.00p | 1 |
| 12/05/2011 | 28,000.00p | 29,000.00p | 28,000.00p | 28,500.00p | 25 |
| 11/05/2011 | 27,500.00p | 29,000.00p | 27,500.00p | 28,000.00p | 138 |
| 10/05/2011 | 27,500.00p | 28,800.00p | 26,060.00p | 27,500.00p | 336 |
| 09/05/2011 | 27,500.00p | 27,500.00p | 26,000.00p | 27,500.00p | 5 |
| 06/05/2011 | 27,500.00p | 27,500.00p | 26,300.00p | 27,500.00p | 0 |
| 05/05/2011 | 28,000.00p | 28,000.00p | 26,600.00p | 27,500.00p | 8 |
| 04/05/2011 | 28,000.00p | 28,000.00p | 28,000.00p | 28,000.00p | 75 |
| 03/05/2011 | 27,500.00p | 28,000.00p | 26,052.00p | 28,000.00p | 0 |
| 28/04/2011 | 27,500.00p | 27,500.00p | 26,052.00p | 27,500.00p | 1 |
| 27/04/2011 | 27,500.00p | 27,500.00p | 26,000.00p | 27,500.00p | 69 |
| 26/04/2011 | 28,000.00p | 28,000.00p | 26,000.00p | 27,500.00p | 70 |
| 21/04/2011 | 28,000.00p | 28,000.00p | 26,076.00p | 28,000.00p | 7 |
| 20/04/2011 | 28,000.00p | 28,500.00p | 28,000.00p | 28,000.00p | 0 |
| 19/04/2011 | 28,000.00p | 28,500.00p | 28,000.00p | 28,000.00p | 50 |
| 18/04/2011 | 28,000.00p | 28,000.00p | 26,000.00p | 28,000.00p | 0 |
| 15/04/2011 | 28,000.00p | 28,000.00p | 26,000.00p | 28,000.00p | 10 |
| 14/04/2011 | 28,000.00p | 30,000.00p | 28,000.00p | 28,000.00p | 0 |
| 13/04/2011 | 28,000.00p | 30,000.00p | 28,000.00p | 28,000.00p | 0 |
| 12/04/2011 | 28,000.00p | 30,000.00p | 28,000.00p | 28,000.00p | 0 |
| 11/04/2011 | 28,000.00p | 30,000.00p | 28,000.00p | 28,000.00p | 8 |
| 08/04/2011 | 28,000.00p | 28,000.00p | 26,080.00p | 28,000.00p | 0 |
| 07/04/2011 | 28,000.00p | 28,000.00p | 26,080.00p | 28,000.00p | 0 |
| 06/04/2011 | 28,000.00p | 28,000.00p | 26,080.00p | 28,000.00p | 0 |
| 05/04/2011 | 28,000.00p | 28,000.00p | 26,080.00p | 28,000.00p | 4 |
| 04/04/2011 | 28,000.00p | 29,000.00p | 26,080.00p | 28,000.00p | 34 |
| 01/04/2011 | 28,200.00p | 29,000.00p | 26,460.00p | 28,000.00p | 0 |
| 31/03/2011 | 28,200.00p | 29,000.00p | 26,460.00p | 28,200.00p | 23 |
| 30/03/2011 | 29,000.00p | 29,000.00p | 26,400.00p | 28,200.00p | 56 |
| 29/03/2011 | 29,000.00p | 29,000.00p | 28,500.00p | 29,000.00p | 19 |
| 28/03/2011 | 29,000.00p | 29,800.00p | 29,000.00p | 29,000.00p | 0 |
| 25/03/2011 | 29,000.00p | 29,800.00p | 29,000.00p | 29,000.00p | 19 |
| 24/03/2011 | 28,000.00p | 30,000.00p | 28,000.00p | 29,000.00p | 25 |
| 23/03/2011 | 28,000.00p | 28,000.00p | 26,100.00p | 28,000.00p | 3 |
| 22/03/2011 | 28,000.00p | 28,000.00p | 26,080.00p | 28,000.00p | 12 |
| 21/03/2011 | 28,000.00p | 28,000.00p | 26,800.00p | 28,000.00p | 5 |
| 18/03/2011 | 28,000.00p | 28,000.00p | 26,800.00p | 28,000.00p | 0 |
| 17/03/2011 | 28,000.00p | 28,000.00p | 26,800.00p | 28,000.00p | 1 |
| 16/03/2011 | 28,000.00p | 28,000.00p | 26,100.00p | 28,000.00p | 1 |
| 15/03/2011 | 28,500.00p | 28,500.00p | 27,100.00p | 28,500.00p | 0 |
| 14/03/2011 | 28,500.00p | 28,500.00p | 27,100.00p | 28,500.00p | 2 |
| 11/03/2011 | 28,500.00p | 28,520.00p | 27,000.00p | 28,500.00p | 0 |
| 10/03/2011 | 28,500.00p | 28,520.00p | 27,000.00p | 28,500.00p | 63 |
| 09/03/2011 | 28,500.00p | 29,000.00p | 27,100.00p | 28,500.00p | 37 |
| 08/03/2011 | 28,500.00p | 28,500.00p | 27,100.00p | 28,500.00p | 34 |
| 07/03/2011 | 28,500.00p | 28,500.00p | 27,000.00p | 28,500.00p | 2 |
| 04/03/2011 | 28,500.00p | 28,500.00p | 27,100.00p | 28,500.00p | 4 |
| 03/03/2011 | 28,500.00p | 28,500.00p | 27,100.00p | 28,500.00p | 1 |
| 02/03/2011 | 28,500.00p | 28,500.00p | 28,000.00p | 28,500.00p | 0 |
| 01/03/2011 | 29,000.00p | 28,500.00p | 28,000.00p | 28,500.00p | 7 |
| 28/02/2011 | 29,000.00p | 30,000.00p | 29,000.00p | 29,000.00p | 19 |
| 25/02/2011 | 29,000.00p | 29,500.00p | 28,000.00p | 29,000.00p | 0 |
| 24/02/2011 | 29,000.00p | 29,000.00p | 28,100.00p | 29,000.00p | 3 |
| 23/02/2011 | 29,500.00p | 30,000.00p | 29,000.00p | 29,500.00p | 314 |
| 22/02/2011 | 29,500.00p | 29,500.00p | 29,010.00p | 29,500.00p | 0 |
| 21/02/2011 | 29,000.00p | 30,000.00p | 28,020.00p | 29,500.00p | 307 |
| 18/02/2011 | 29,000.00p | 30,000.00p | 28,500.00p | 29,000.00p | 278 |
| 17/02/2011 | 29,000.00p | 29,000.00p | 28,500.00p | 29,000.00p | 5 |
| 16/02/2011 | 29,000.00p | 29,000.00p | 28,500.00p | 29,000.00p | 8 |
| 15/02/2011 | 29,000.00p | 30,000.00p | 28,500.00p | 29,000.00p | 13 |
| 14/02/2011 | 29,000.00p | 30,000.00p | 28,000.00p | 29,000.00p | 23 |
| 11/02/2011 | 29,000.00p | 30,000.00p | 28,500.00p | 29,000.00p | 0 |
| 10/02/2011 | 29,000.00p | 30,000.00p | 28,500.00p | 29,000.00p | 0 |
| 09/02/2011 | 28,500.00p | 29,000.00p | 28,500.00p | 29,000.00p | 0 |
| 08/02/2011 | 30,000.00p | 30,000.00p | 28,400.00p | 29,000.00p | 10 |
| 07/02/2011 | 30,000.00p | 30,000.00p | 28,500.00p | 29,000.00p | 21 |
| 04/02/2011 | 28,240.00p | 29,000.00p | 28,240.00p | 29,000.00p | 16 |
| 03/02/2011 | 28,800.00p | 29,000.00p | 28,200.00p | 28,500.00p | 36 |
| 02/02/2011 | 28,960.00p | 28,960.00p | 28,080.00p | 28,500.00p | 7 |
| 01/02/2011 | 28,000.00p | 28,000.00p | 28,000.00p | 28,000.00p | 7 |
| 31/01/2011 | 27,500.00p | 29,000.00p | 26,600.00p | 28,000.00p | 28 |
| 28/01/2011 | 27,500.00p | 28,000.00p | 26,000.00p | 27,500.00p | 50 |
| 27/01/2011 | 27,500.00p | 28,000.00p | 26,000.00p | 27,500.00p | 551 |
| 26/01/2011 | 27,500.00p | 27,500.00p | 26,000.00p | 27,500.00p | 30 |
| 25/01/2011 | 27,500.00p | 28,000.00p | 26,300.00p | 27,500.00p | 29 |
| 24/01/2011 | 27,500.00p | 27,500.00p | 26,160.00p | 27,500.00p | 1 |
| 21/01/2011 | 27,500.00p | 27,500.00p | 27,500.00p | 27,500.00p | 0 |
| 20/01/2011 | 27,500.00p | 27,500.00p | 27,500.00p | 27,500.00p | 0 |
| 19/01/2011 | 27,500.00p | 28,800.00p | 27,500.00p | 27,500.00p | 29 |
| 18/01/2011 | 27,500.00p | 27,500.00p | 26,400.00p | 27,500.00p | 1 |
| 17/01/2011 | 26,000.00p | 27,500.00p | 26,000.00p | 27,500.00p | 0 |
| 14/01/2011 | 26,000.00p | 27,500.00p | 26,000.00p | 27,500.00p | 2 |
| 13/01/2011 | 26,160.00p | 27,500.00p | 26,160.00p | 27,500.00p | 2 |
| 12/01/2011 | 27,800.00p | 28,000.00p | 26,160.00p | 27,500.00p | 15 |
| 11/01/2011 | 26,000.00p | 27,500.00p | 26,000.00p | 27,500.00p | 6 |
| 10/01/2011 | 27,500.00p | 27,800.00p | 26,000.00p | 27,500.00p | 1 |
| 07/01/2011 | 27,500.00p | 27,500.00p | 26,000.00p | 27,500.00p | 4 |
| 06/01/2011 | 28,000.00p | 28,000.00p | 27,000.00p | 27,500.00p | 4 |
| 05/01/2011 | 28,000.00p | 28,000.00p | 27,200.00p | 28,000.00p | 1 |
| 04/01/2011 | 28,000.00p | 28,000.00p | 26,200.00p | 28,000.00p | 20 |
| 31/12/2010 | 28,000.00p | 28,000.00p | 27,200.00p | 28,000.00p | 2 |
| 30/12/2010 | 28,000.00p | 28,000.00p | 27,000.00p | 28,000.00p | 9 |
| 29/12/2010 | 28,000.00p | 28,000.00p | 27,000.00p | 28,000.00p | 3 |
| 24/12/2010 | 28,000.00p | 28,000.00p | 28,000.00p | 28,000.00p | 0 |
| 23/12/2010 | 28,000.00p | 28,800.00p | 27,200.00p | 28,000.00p | 4 |
| 22/12/2010 | 28,000.00p | 28,020.00p | 28,000.00p | 28,000.00p | 1 |
| 21/12/2010 | 27,500.00p | 29,000.00p | 27,500.00p | 28,000.00p | 33 |
| 20/12/2010 | 27,500.00p | 28,000.00p | 27,500.00p | 27,500.00p | 5 |
| 17/12/2010 | 27,500.00p | 28,000.00p | 27,500.00p | 27,500.00p | 8 |
| 16/12/2010 | 27,000.00p | 28,500.00p | 27,000.00p | 27,500.00p | 314 |
| 15/12/2010 | 27,000.00p | 28,200.00p | 26,800.00p | 27,000.00p | 1289 |
| 14/12/2010 | 27,000.00p | 28,000.00p | 26,000.00p | 27,000.00p | 875 |
| 13/12/2010 | 27,000.00p | 27,000.00p | 26,100.00p | 27,000.00p | 35 |
| 10/12/2010 | 27,000.00p | 27,000.00p | 26,000.00p | 27,000.00p | 34 |
*Close Price adjusted for both dividends and splits