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 |
|---|---|---|---|---|---|
| 09/12/2010 | 27,000.00p | 27,000.00p | 25,000.00p | 27,000.00p | 33 |
| 08/12/2010 | 27,000.00p | 27,000.00p | 26,000.00p | 27,000.00p | 0 |
| 07/12/2010 | 27,000.00p | 27,000.00p | 26,000.00p | 27,000.00p | 5 |
| 06/12/2010 | 27,000.00p | 27,000.00p | 26,000.00p | 27,000.00p | 30 |
| 03/12/2010 | 27,000.00p | 27,000.00p | 24,000.00p | 27,000.00p | 7 |
| 02/12/2010 | 27,000.00p | 27,900.00p | 26,000.00p | 27,000.00p | 58 |
| 01/12/2010 | 27,000.00p | 27,000.00p | 24,000.00p | 27,000.00p | 10 |
| 30/11/2010 | 27,500.00p | 27,500.00p | 27,000.00p | 27,000.00p | 32 |
| 29/11/2010 | 27,500.00p | 27,500.00p | 27,000.00p | 27,500.00p | 13 |
| 26/11/2010 | 28,000.00p | 28,000.00p | 27,000.00p | 27,500.00p | 141 |
| 25/11/2010 | 27,500.00p | 28,080.00p | 26,092.00p | 28,000.00p | 4 |
| 24/11/2010 | 27,500.00p | 27,500.00p | 27,500.00p | 27,500.00p | 250 |
| 23/11/2010 | 28,000.00p | 28,000.00p | 27,000.00p | 27,500.00p | 26 |
| 22/11/2010 | 28,000.00p | 28,000.00p | 28,000.00p | 28,000.00p | 0 |
| 19/11/2010 | 28,000.00p | 28,000.00p | 28,000.00p | 28,000.00p | 1 |
| 18/11/2010 | 28,000.00p | 28,000.00p | 28,000.00p | 28,000.00p | 0 |
| 17/11/2010 | 28,000.00p | 28,000.00p | 28,000.00p | 28,000.00p | 0 |
| 16/11/2010 | 28,000.00p | 28,000.00p | 27,000.00p | 28,000.00p | 1 |
| 15/11/2010 | 28,000.00p | 28,000.00p | 27,000.00p | 28,000.00p | 1 |
| 12/11/2010 | 28,000.00p | 28,000.00p | 27,000.00p | 28,000.00p | 7 |
| 11/11/2010 | 27,500.00p | 28,120.00p | 26,360.00p | 28,000.00p | 53 |
| 10/11/2010 | 28,000.00p | 28,000.00p | 27,000.00p | 27,500.00p | 33 |
| 09/11/2010 | 28,000.00p | 28,100.00p | 27,000.00p | 28,000.00p | 21 |
| 08/11/2010 | 28,000.00p | 28,200.00p | 27,000.00p | 28,000.00p | 16 |
| 05/11/2010 | 28,000.00p | 28,000.00p | 27,000.00p | 28,000.00p | 18 |
| 04/11/2010 | 28,000.00p | 28,000.00p | 27,000.00p | 28,000.00p | 0 |
| 03/11/2010 | 29,500.00p | 29,500.00p | 27,020.00p | 28,000.00p | 136 |
| 02/11/2010 | 29,500.00p | 29,500.00p | 28,000.00p | 29,500.00p | 11 |
| 01/11/2010 | 30,000.00p | 30,000.00p | 29,000.00p | 29,500.00p | 263 |
| 29/10/2010 | 30,000.00p | 30,000.00p | 30,000.00p | 30,000.00p | 0 |
| 28/10/2010 | 30,000.00p | 30,000.00p | 29,000.00p | 30,000.00p | 8 |
| 27/10/2010 | 30,000.00p | 30,000.00p | 29,020.00p | 30,000.00p | 0 |
| 26/10/2010 | 31,000.00p | 31,000.00p | 29,000.00p | 30,000.00p | 50 |
| 25/10/2010 | 32,000.00p | 32,000.00p | 30,000.00p | 31,000.00p | 54 |
| 22/10/2010 | 32,000.00p | 32,000.00p | 31,000.00p | 32,000.00p | 2 |
| 21/10/2010 | 32,000.00p | 32,000.00p | 31,000.00p | 32,000.00p | 9 |
| 20/10/2010 | 32,000.00p | 32,000.00p | 31,000.00p | 32,000.00p | 1 |
| 19/10/2010 | 32,000.00p | 32,000.00p | 31,000.00p | 32,000.00p | 31 |
| 18/10/2010 | 31,500.00p | 32,000.00p | 31,500.00p | 32,000.00p | 0 |
| 15/10/2010 | 32,000.00p | 32,000.00p | 31,020.00p | 32,000.00p | 0 |
| 14/10/2010 | 32,500.00p | 32,500.00p | 31,484.00p | 32,000.00p | 11 |
| 13/10/2010 | 32,500.00p | 32,500.00p | 32,000.00p | 32,500.00p | 11 |
| 12/10/2010 | 32,500.00p | 32,500.00p | 32,010.00p | 32,500.00p | 1 |
| 11/10/2010 | 32,500.00p | 33,000.00p | 32,000.00p | 32,500.00p | 17 |
| 08/10/2010 | 32,500.00p | 32,500.00p | 32,200.00p | 32,500.00p | 12 |
| 07/10/2010 | 32,500.00p | 32,500.00p | 32,200.00p | 32,500.00p | 12 |
| 06/10/2010 | 32,500.00p | 32,990.00p | 32,400.00p | 32,500.00p | 7 |
| 05/10/2010 | 32,500.00p | 32,500.00p | 32,500.00p | 32,500.00p | 1 |
| 04/10/2010 | 32,500.00p | 32,500.00p | 32,500.00p | 32,500.00p | 1 |
| 01/10/2010 | 32,500.00p | 32,500.00p | 32,500.00p | 32,500.00p | 0 |
| 30/09/2010 | 32,500.00p | 32,990.00p | 32,500.00p | 32,500.00p | 1 |
| 29/09/2010 | 32,000.00p | 33,000.00p | 32,000.00p | 32,500.00p | 93 |
| 28/09/2010 | 32,000.00p | 32,000.00p | 31,500.00p | 32,000.00p | 9 |
| 27/09/2010 | 32,000.00p | 32,000.00p | 31,500.00p | 32,000.00p | 4 |
| 24/09/2010 | 32,000.00p | 32,000.00p | 31,520.00p | 32,000.00p | 1 |
| 23/09/2010 | 32,000.00p | 32,000.00p | 31,520.00p | 32,000.00p | 1 |
| 22/09/2010 | 32,000.00p | 32,160.00p | 31,520.00p | 32,000.00p | 14 |
| 21/09/2010 | 32,000.00p | 32,660.00p | 31,520.00p | 32,000.00p | 18 |
| 20/09/2010 | 32,000.00p | 32,000.00p | 31,500.00p | 32,000.00p | 9 |
| 17/09/2010 | 32,000.00p | 32,200.00p | 32,000.00p | 32,000.00p | 138 |
| 16/09/2010 | 32,000.00p | 32,000.00p | 31,500.00p | 32,000.00p | 9 |
| 15/09/2010 | 32,000.00p | 32,000.00p | 31,000.00p | 32,000.00p | 12 |
| 14/09/2010 | 32,000.00p | 32,000.00p | 31,500.00p | 32,000.00p | 0 |
| 13/09/2010 | 32,000.00p | 32,000.00p | 31,500.00p | 32,000.00p | 8 |
| 10/09/2010 | 32,000.00p | 33,000.00p | 31,220.00p | 32,000.00p | 2040 |
| 09/09/2010 | 31,500.00p | 33,000.00p | 31,140.00p | 32,000.00p | 86 |
| 08/09/2010 | 31,500.00p | 31,500.00p | 31,000.00p | 31,500.00p | 1 |
| 07/09/2010 | 31,500.00p | 31,500.00p | 31,500.00p | 31,500.00p | 0 |
| 06/09/2010 | 31,500.00p | 31,500.00p | 30,000.00p | 31,500.00p | 2 |
| 03/09/2010 | 31,500.00p | 31,500.00p | 30,800.00p | 31,500.00p | 80 |
| 02/09/2010 | 31,500.00p | 31,500.00p | 30,800.00p | 31,500.00p | 4 |
| 01/09/2010 | 31,500.00p | 31,500.00p | 30,640.00p | 31,500.00p | 0 |
| 31/08/2010 | 31,500.00p | 32,000.00p | 31,500.00p | 31,500.00p | 25 |
| 27/08/2010 | 31,500.00p | 31,500.00p | 30,600.00p | 31,500.00p | 2 |
| 26/08/2010 | 31,500.00p | 31,500.00p | 31,500.00p | 31,500.00p | 0 |
| 25/08/2010 | 31,500.00p | 32,700.00p | 31,500.00p | 31,500.00p | 6 |
| 24/08/2010 | 31,500.00p | 31,500.00p | 30,200.00p | 31,500.00p | 1 |
| 23/08/2010 | 31,500.00p | 31,500.00p | 31,500.00p | 31,500.00p | 0 |
| 20/08/2010 | 31,500.00p | 32,700.00p | 31,500.00p | 31,500.00p | 0 |
| 19/08/2010 | 31,500.00p | 31,500.00p | 31,500.00p | 31,500.00p | 0 |
| 18/08/2010 | 31,500.00p | 31,500.00p | 31,500.00p | 31,500.00p | 0 |
| 17/08/2010 | 31,500.00p | 31,500.00p | 30,150.00p | 31,500.00p | 6 |
| 16/08/2010 | 31,500.00p | 31,500.00p | 31,500.00p | 31,500.00p | 0 |
| 13/08/2010 | 31,500.00p | 31,500.00p | 30,450.00p | 31,500.00p | 1 |
| 12/08/2010 | 31,500.00p | 31,500.00p | 31,200.00p | 31,500.00p | 25 |
| 11/08/2010 | 31,500.00p | 31,500.00p | 30,000.00p | 31,500.00p | 51 |
| 10/08/2010 | 31,500.00p | 31,500.00p | 31,500.00p | 31,500.00p | 0 |
| 09/08/2010 | 31,500.00p | 31,500.00p | 30,800.00p | 31,500.00p | 3 |
| 06/08/2010 | 31,500.00p | 31,500.00p | 30,500.00p | 31,500.00p | 20 |
| 05/08/2010 | 31,500.00p | 32,700.00p | 30,750.00p | 31,500.00p | 9 |
| 04/08/2010 | 31,500.00p | 31,500.00p | 30,800.00p | 31,500.00p | 7 |
| 03/08/2010 | 31,500.00p | 31,500.00p | 30,000.00p | 31,500.00p | 501 |
| 02/08/2010 | 31,500.00p | 31,500.00p | 30,750.00p | 31,500.00p | 509 |
| 30/07/2010 | 30,500.00p | 32,500.00p | 30,000.00p | 31,500.00p | 102 |
| 29/07/2010 | 26,500.00p | 30,500.00p | 26,500.00p | 30,500.00p | 356 |
| 28/07/2010 | 26,500.00p | 26,500.00p | 25,000.00p | 26,500.00p | 0 |
| 27/07/2010 | 26,500.00p | 26,500.00p | 26,500.00p | 26,500.00p | 0 |
| 26/07/2010 | 26,500.00p | 26,500.00p | 26,500.00p | 26,500.00p | 0 |
| 23/07/2010 | 26,500.00p | 26,500.00p | 25,000.00p | 26,500.00p | 3 |
| 22/07/2010 | 26,500.00p | 26,500.00p | 25,000.00p | 26,500.00p | 0 |
| 21/07/2010 | 26,500.00p | 26,500.00p | 26,500.00p | 26,500.00p | 0 |
| 20/07/2010 | 26,500.00p | 26,500.00p | 25,000.00p | 26,500.00p | 4 |
| 19/07/2010 | 26,500.00p | 26,500.00p | 25,000.00p | 26,500.00p | 3 |
| 16/07/2010 | 26,500.00p | 26,500.00p | 25,000.00p | 26,500.00p | 1 |
| 15/07/2010 | 26,500.00p | 26,500.00p | 26,500.00p | 26,500.00p | 0 |
| 14/07/2010 | 26,500.00p | 26,500.00p | 26,500.00p | 26,500.00p | 0 |
| 13/07/2010 | 26,500.00p | 26,500.00p | 25,000.00p | 26,500.00p | 1 |
| 12/07/2010 | 26,500.00p | 26,500.00p | 25,000.00p | 26,500.00p | 2 |
| 09/07/2010 | 26,500.00p | 26,500.00p | 25,000.00p | 26,500.00p | 0 |
| 08/07/2010 | 26,500.00p | 26,500.00p | 26,500.00p | 26,500.00p | 0 |
| 07/07/2010 | 26,500.00p | 26,500.00p | 26,500.00p | 26,500.00p | 0 |
| 06/07/2010 | 26,500.00p | 26,500.00p | 25,000.00p | 26,500.00p | 0 |
| 05/07/2010 | 26,500.00p | 26,500.00p | 25,000.00p | 26,500.00p | 4 |
| 02/07/2010 | 26,500.00p | 26,500.00p | 25,000.00p | 26,500.00p | 0 |
| 01/07/2010 | 26,500.00p | 26,500.00p | 25,000.00p | 26,500.00p | 1 |
| 30/06/2010 | 26,500.00p | 26,500.00p | 25,000.00p | 26,500.00p | 43 |
| 29/06/2010 | 26,500.00p | 26,500.00p | 25,000.00p | 26,500.00p | 351 |
| 28/06/2010 | 26,500.00p | 27,800.00p | 25,000.00p | 26,500.00p | 353 |
| 25/06/2010 | 26,500.00p | 26,500.00p | 26,500.00p | 26,500.00p | 0 |
| 24/06/2010 | 26,500.00p | 26,500.00p | 26,500.00p | 26,500.00p | 0 |
| 23/06/2010 | 26,500.00p | 26,500.00p | 26,500.00p | 26,500.00p | 0 |
| 22/06/2010 | 26,500.00p | 26,500.00p | 25,100.00p | 26,500.00p | 7 |
| 21/06/2010 | 26,000.00p | 27,000.00p | 26,000.00p | 26,500.00p | 0 |
| 18/06/2010 | 26,000.00p | 27,000.00p | 25,040.00p | 26,000.00p | 103 |
| 17/06/2010 | 26,000.00p | 26,000.00p | 25,600.00p | 26,000.00p | 2196 |
| 16/06/2010 | 26,000.00p | 26,000.00p | 25,000.00p | 26,000.00p | 1 |
| 15/06/2010 | 26,000.00p | 26,000.00p | 25,100.00p | 26,000.00p | 0 |
| 14/06/2010 | 26,000.00p | 26,000.00p | 25,000.00p | 26,000.00p | 465 |
| 11/06/2010 | 26,000.00p | 26,000.00p | 25,324.00p | 26,000.00p | 10 |
| 10/06/2010 | 26,000.00p | 26,000.00p | 25,300.00p | 26,000.00p | 0 |
| 09/06/2010 | 26,000.00p | 26,000.00p | 26,000.00p | 26,000.00p | 0 |
| 08/06/2010 | 26,000.00p | 27,000.00p | 25,300.00p | 26,000.00p | 9 |
| 07/06/2010 | 24,500.00p | 26,000.00p | 24,500.00p | 26,000.00p | 75 |
| 04/06/2010 | 25,000.00p | 25,000.00p | 24,000.00p | 24,500.00p | 18 |
| 03/06/2010 | 25,000.00p | 25,000.00p | 25,000.00p | 25,000.00p | 0 |
| 02/06/2010 | 25,000.00p | 25,000.00p | 24,000.00p | 25,000.00p | 29 |
| 01/06/2010 | 25,000.00p | 25,000.00p | 24,100.00p | 25,000.00p | 0 |
| 28/05/2010 | 25,000.00p | 25,000.00p | 24,100.00p | 25,000.00p | 2 |
| 27/05/2010 | 25,000.00p | 25,000.00p | 25,000.00p | 25,000.00p | 0 |
| 26/05/2010 | 25,000.00p | 25,000.00p | 25,000.00p | 25,000.00p | 0 |
| 25/05/2010 | 25,000.00p | 25,000.00p | 24,100.00p | 25,000.00p | 5 |
| 24/05/2010 | 25,000.00p | 25,000.00p | 25,000.00p | 25,000.00p | 0 |
| 21/05/2010 | 25,000.00p | 25,000.00p | 24,000.00p | 25,000.00p | 2 |
| 20/05/2010 | 25,000.00p | 25,000.00p | 24,000.00p | 25,000.00p | 13 |
| 19/05/2010 | 25,000.00p | 25,000.00p | 24,100.00p | 25,000.00p | 2 |
| 18/05/2010 | 25,000.00p | 25,000.00p | 24,100.00p | 25,000.00p | 1 |
| 17/05/2010 | 25,000.00p | 25,000.00p | 25,000.00p | 25,000.00p | 0 |
| 14/05/2010 | 25,000.00p | 25,000.00p | 24,200.00p | 25,000.00p | 3 |
| 13/05/2010 | 25,000.00p | 25,000.00p | 24,000.00p | 25,000.00p | 19 |
| 12/05/2010 | 25,000.00p | 25,000.00p | 25,000.00p | 25,000.00p | 0 |
| 11/05/2010 | 25,000.00p | 25,000.00p | 24,000.00p | 25,000.00p | 0 |
| 10/05/2010 | 25,000.00p | 25,000.00p | 24,200.00p | 25,000.00p | 94 |
| 07/05/2010 | 25,000.00p | 25,000.00p | 24,720.00p | 25,000.00p | 9 |
| 06/05/2010 | 24,500.00p | 26,000.00p | 23,300.00p | 25,000.00p | 318 |
| 05/05/2010 | 24,500.00p | 26,000.00p | 23,200.00p | 24,500.00p | 5002 |
| 04/05/2010 | 24,500.00p | 24,500.00p | 24,500.00p | 24,500.00p | 0 |
| 30/04/2010 | 24,500.00p | 24,500.00p | 23,360.00p | 24,500.00p | 20 |
| 29/04/2010 | 24,000.00p | 24,500.00p | 23,000.00p | 24,500.00p | 75 |
| 28/04/2010 | 24,000.00p | 24,000.00p | 23,140.00p | 24,000.00p | 81 |
| 27/04/2010 | 24,000.00p | 24,000.00p | 23,420.00p | 24,000.00p | 33 |
| 26/04/2010 | 24,000.00p | 24,000.00p | 23,600.00p | 24,000.00p | 8 |
| 23/04/2010 | 24,000.00p | 24,000.00p | 23,000.00p | 24,000.00p | 6 |
| 22/04/2010 | 24,000.00p | 24,000.00p | 24,000.00p | 24,000.00p | 0 |
| 21/04/2010 | 24,000.00p | 24,000.00p | 23,000.00p | 24,000.00p | 4 |
| 20/04/2010 | 24,000.00p | 24,000.00p | 23,600.00p | 24,000.00p | 33 |
| 19/04/2010 | 24,500.00p | 24,500.00p | 24,000.00p | 24,000.00p | 9 |
| 16/04/2010 | 24,000.00p | 24,800.00p | 23,000.00p | 24,000.00p | 11 |
| 15/04/2010 | 24,000.00p | 24,000.00p | 23,600.00p | 24,000.00p | 1 |
| 14/04/2010 | 24,000.00p | 24,000.00p | 23,000.00p | 24,000.00p | 131 |
| 13/04/2010 | 24,000.00p | 24,000.00p | 23,000.00p | 24,000.00p | 26 |
| 12/04/2010 | 24,000.00p | 24,000.00p | 23,000.00p | 24,000.00p | 26 |
| 09/04/2010 | 24,000.00p | 25,000.00p | 23,640.00p | 24,000.00p | 10 |
| 08/04/2010 | 24,000.00p | 24,000.00p | 23,640.00p | 24,000.00p | 4 |
| 07/04/2010 | 24,000.00p | 24,000.00p | 23,640.00p | 24,000.00p | 8 |
| 06/04/2010 | 24,000.00p | 24,000.00p | 23,600.00p | 24,000.00p | 13 |
| 01/04/2010 | 24,000.00p | 24,000.00p | 23,600.00p | 24,000.00p | 5 |
| 31/03/2010 | 24,000.00p | 25,000.00p | 23,000.00p | 24,000.00p | 157 |
| 30/03/2010 | 24,000.00p | 24,000.00p | 23,000.00p | 24,000.00p | 25 |
| 29/03/2010 | 24,000.00p | 24,000.00p | 23,400.00p | 24,000.00p | 14 |
| 26/03/2010 | 24,000.00p | 24,600.00p | 23,400.00p | 24,000.00p | 20 |
| 25/03/2010 | 24,000.00p | 25,000.00p | 23,280.00p | 24,000.00p | 190 |
| 24/03/2010 | 24,000.00p | 24,000.00p | 23,280.00p | 24,000.00p | 5 |
| 23/03/2010 | 24,000.00p | 24,000.00p | 23,400.00p | 24,000.00p | 1 |
| 22/03/2010 | 24,500.00p | 24,500.00p | 23,000.00p | 24,000.00p | 207 |
| 19/03/2010 | 24,500.00p | 24,500.00p | 23,520.00p | 24,500.00p | 8 |
| 18/03/2010 | 24,500.00p | 25,700.00p | 23,000.00p | 24,500.00p | 19 |
| 17/03/2010 | 24,500.00p | 24,500.00p | 23,520.00p | 24,500.00p | 6 |
| 16/03/2010 | 24,500.00p | 24,500.00p | 24,500.00p | 24,500.00p | 0 |
| 15/03/2010 | 24,000.00p | 25,000.00p | 23,000.00p | 24,500.00p | 40 |
| 12/03/2010 | 24,000.00p | 25,000.00p | 24,000.00p | 24,000.00p | 12 |
| 11/03/2010 | 24,000.00p | 24,800.00p | 22,000.00p | 24,000.00p | 147 |
| 10/03/2010 | 24,000.00p | 24,000.00p | 23,280.00p | 24,000.00p | 1 |
| 09/03/2010 | 24,000.00p | 24,000.00p | 23,280.00p | 24,000.00p | 1 |
| 08/03/2010 | 24,000.00p | 24,000.00p | 23,240.00p | 24,000.00p | 78 |
| 05/03/2010 | 24,000.00p | 24,000.00p | 23,480.00p | 24,000.00p | 35 |
| 04/03/2010 | 24,000.00p | 24,000.00p | 23,200.00p | 24,000.00p | 2 |
| 03/03/2010 | 24,000.00p | 24,000.00p | 23,000.00p | 24,000.00p | 339 |
| 02/03/2010 | 24,000.00p | 24,000.00p | 23,000.00p | 24,000.00p | 10 |
| 01/03/2010 | 24,000.00p | 24,000.00p | 23,200.00p | 24,000.00p | 2 |
| 26/02/2010 | 24,000.00p | 24,000.00p | 24,000.00p | 24,000.00p | 0 |
*Close Price adjusted for both dividends and splits