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 |
|---|---|---|---|---|---|
| 14/05/2009 | 27,500.00p | 27,500.00p | 27,500.00p | 27,500.00p | 2 |
| 13/05/2009 | 27,500.00p | 27,500.00p | 27,500.00p | 27,500.00p | 0 |
| 12/05/2009 | 27,500.00p | 27,500.00p | 27,500.00p | 27,500.00p | 0 |
| 11/05/2009 | 27,500.00p | 27,500.00p | 27,500.00p | 27,500.00p | 14 |
| 08/05/2009 | 26,500.00p | 28,000.00p | 26,500.00p | 27,500.00p | 91 |
| 07/05/2009 | 26,500.00p | 27,000.00p | 26,500.00p | 27,000.00p | 43 |
| 06/05/2009 | 26,500.00p | 26,500.00p | 26,500.00p | 26,500.00p | 1825 |
| 05/05/2009 | 26,500.00p | 26,500.00p | 26,500.00p | 26,500.00p | 63 |
| 01/05/2009 | 26,500.00p | 26,500.00p | 26,500.00p | 26,500.00p | 0 |
| 30/04/2009 | 27,000.00p | 27,000.00p | 26,500.00p | 26,500.00p | 22 |
| 29/04/2009 | 27,000.00p | 27,000.00p | 27,000.00p | 27,000.00p | 2 |
| 28/04/2009 | 27,500.00p | 27,500.00p | 27,000.00p | 27,000.00p | 1 |
| 27/04/2009 | 27,500.00p | 27,500.00p | 27,500.00p | 27,500.00p | 0 |
| 24/04/2009 | 27,500.00p | 27,500.00p | 27,500.00p | 27,500.00p | 4 |
| 23/04/2009 | 27,500.00p | 27,500.00p | 27,500.00p | 27,500.00p | 0 |
| 22/04/2009 | 27,500.00p | 27,500.00p | 27,500.00p | 27,500.00p | 0 |
| 21/04/2009 | 27,500.00p | 27,500.00p | 27,500.00p | 27,500.00p | 4 |
| 20/04/2009 | 27,500.00p | 27,500.00p | 27,500.00p | 27,500.00p | 1019 |
| 17/04/2009 | 27,000.00p | 27,500.00p | 27,000.00p | 27,500.00p | 51 |
| 16/04/2009 | 27,000.00p | 27,000.00p | 27,000.00p | 27,000.00p | 25 |
| 15/04/2009 | 27,000.00p | 27,000.00p | 27,000.00p | 27,000.00p | 15 |
| 14/04/2009 | 27,000.00p | 27,000.00p | 27,000.00p | 27,000.00p | 26 |
| 09/04/2009 | 26,500.00p | 27,000.00p | 26,500.00p | 27,000.00p | 3 |
| 08/04/2009 | 25,500.00p | 26,500.00p | 25,500.00p | 26,500.00p | 32 |
| 07/04/2009 | 21,000.00p | 25,500.00p | 21,000.00p | 25,500.00p | 2536 |
| 06/04/2009 | 21,000.00p | 21,000.00p | 21,000.00p | 21,000.00p | 7 |
| 03/04/2009 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 637 |
| 02/04/2009 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 906 |
| 01/04/2009 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 1 |
| 31/03/2009 | 20,000.00p | 20,500.00p | 20,000.00p | 20,500.00p | 11 |
| 30/03/2009 | 20,500.00p | 20,500.00p | 20,000.00p | 20,000.00p | 40 |
| 27/03/2009 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 106 |
| 26/03/2009 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
| 25/03/2009 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 8 |
| 24/03/2009 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 3 |
| 23/03/2009 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
| 20/03/2009 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
| 19/03/2009 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 32 |
| 18/03/2009 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 0 |
| 17/03/2009 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 2 |
| 16/03/2009 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 1437 |
| 13/03/2009 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 4703 |
| 12/03/2009 | 20,500.00p | 20,500.00p | 20,480.00p | 20,500.00p | 34 |
| 11/03/2009 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 20 |
| 10/03/2009 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 10 |
| 09/03/2009 | 20,000.00p | 20,500.00p | 20,000.00p | 20,500.00p | 412 |
| 06/03/2009 | 21,000.00p | 21,000.00p | 20,000.00p | 20,000.00p | 244 |
| 05/03/2009 | 21,000.00p | 21,000.00p | 21,000.00p | 21,000.00p | 30 |
| 04/03/2009 | 21,500.00p | 21,500.00p | 21,000.00p | 21,000.00p | 39 |
| 03/03/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 0 |
| 02/03/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 38 |
| 27/02/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 1 |
| 26/02/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 0 |
| 25/02/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 0 |
| 24/02/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 0 |
| 23/02/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 0 |
| 20/02/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 0 |
| 19/02/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 0 |
| 18/02/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 19 |
| 17/02/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 4 |
| 16/02/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 25 |
| 13/02/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 10 |
| 12/02/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 9 |
| 11/02/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 0 |
| 10/02/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 0 |
| 09/02/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 30 |
| 06/02/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 10 |
| 05/02/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 0 |
| 04/02/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 75 |
| 03/02/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 5 |
| 02/02/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 16 |
| 30/01/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 1 |
| 29/01/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 0 |
| 28/01/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 2 |
| 27/01/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 2 |
| 26/01/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 1 |
| 23/01/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 51 |
| 22/01/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 2 |
| 21/01/2009 | 22,000.00p | 22,000.00p | 21,500.00p | 21,500.00p | 68 |
| 20/01/2009 | 22,000.00p | 22,000.00p | 22,000.00p | 22,000.00p | 14 |
| 19/01/2009 | 22,000.00p | 22,000.00p | 22,000.00p | 22,000.00p | 1 |
| 16/01/2009 | 22,000.00p | 22,000.00p | 22,000.00p | 22,000.00p | 6 |
| 15/01/2009 | 22,000.00p | 22,000.00p | 22,000.00p | 22,000.00p | 52 |
| 14/01/2009 | 22,000.00p | 22,000.00p | 22,000.00p | 22,000.00p | 4 |
| 13/01/2009 | 22,000.00p | 22,000.00p | 22,000.00p | 22,000.00p | 40 |
| 12/01/2009 | 22,000.00p | 22,000.00p | 22,000.00p | 22,000.00p | 25 |
| 09/01/2009 | 21,500.00p | 22,000.00p | 21,500.00p | 22,000.00p | 575 |
| 08/01/2009 | 21,500.00p | 21,500.00p | 21,500.00p | 21,500.00p | 38 |
| 07/01/2009 | 21,000.00p | 21,500.00p | 21,000.00p | 21,500.00p | 7 |
| 06/01/2009 | 19,000.00p | 21,000.00p | 19,000.00p | 21,000.00p | 318 |
| 05/01/2009 | 18,500.00p | 19,000.00p | 18,500.00p | 19,000.00p | 377 |
| 02/01/2009 | 17,000.00p | 19,000.00p | 17,000.00p | 18,500.00p | 48 |
| 31/12/2008 | 17,000.00p | 17,000.00p | 17,000.00p | 17,000.00p | 0 |
| 30/12/2008 | 17,000.00p | 17,000.00p | 17,000.00p | 17,000.00p | 14 |
| 29/12/2008 | 17,000.00p | 17,000.00p | 17,000.00p | 17,000.00p | 19 |
| 24/12/2008 | 17,000.00p | 17,000.00p | 17,000.00p | 17,000.00p | 1 |
| 23/12/2008 | 17,000.00p | 17,000.00p | 17,000.00p | 17,000.00p | 27 |
| 22/12/2008 | 18,000.00p | 18,000.00p | 17,000.00p | 17,000.00p | 29 |
| 19/12/2008 | 18,000.00p | 18,000.00p | 18,000.00p | 18,000.00p | 1055 |
| 18/12/2008 | 18,000.00p | 18,000.00p | 18,000.00p | 18,000.00p | 1 |
| 17/12/2008 | 18,000.00p | 18,000.00p | 18,000.00p | 18,000.00p | 0 |
| 16/12/2008 | 18,500.00p | 18,500.00p | 18,000.00p | 18,000.00p | 15 |
| 15/12/2008 | 18,500.00p | 18,500.00p | 18,500.00p | 18,500.00p | 0 |
| 12/12/2008 | 18,500.00p | 18,500.00p | 18,500.00p | 18,500.00p | 0 |
| 11/12/2008 | 18,500.00p | 18,500.00p | 18,480.00p | 18,500.00p | 19 |
| 10/12/2008 | 18,500.00p | 18,500.00p | 18,480.00p | 18,500.00p | 1 |
| 09/12/2008 | 18,500.00p | 18,500.00p | 18,500.00p | 18,500.00p | 0 |
| 08/12/2008 | 19,500.00p | 19,500.00p | 18,500.00p | 18,500.00p | 26 |
| 05/12/2008 | 19,500.00p | 19,500.00p | 19,500.00p | 19,500.00p | 3 |
| 04/12/2008 | 19,500.00p | 19,500.00p | 19,500.00p | 19,500.00p | 1 |
| 03/12/2008 | 19,500.00p | 19,500.00p | 19,500.00p | 19,500.00p | 0 |
| 02/12/2008 | 19,500.00p | 19,500.00p | 19,500.00p | 19,500.00p | 5 |
| 01/12/2008 | 19,500.00p | 19,500.00p | 19,500.00p | 19,500.00p | 14 |
| 28/11/2008 | 20,000.00p | 20,000.00p | 19,500.00p | 19,500.00p | 2 |
| 27/11/2008 | 19,500.00p | 20,000.00p | 19,500.00p | 20,000.00p | 2 |
| 26/11/2008 | 19,500.00p | 19,500.00p | 19,500.00p | 19,500.00p | 0 |
| 25/11/2008 | 19,500.00p | 19,500.00p | 19,500.00p | 19,500.00p | 1 |
| 24/11/2008 | 20,000.00p | 20,000.00p | 19,500.00p | 19,500.00p | 179 |
| 21/11/2008 | 20,000.00p | 20,000.00p | 20,000.00p | 20,000.00p | 0 |
| 20/11/2008 | 20,000.00p | 20,000.00p | 20,000.00p | 20,000.00p | 1 |
| 19/11/2008 | 20,000.00p | 20,000.00p | 20,000.00p | 20,000.00p | 19 |
| 18/11/2008 | 20,000.00p | 20,000.00p | 20,000.00p | 20,000.00p | 3 |
| 17/11/2008 | 20,000.00p | 20,000.00p | 20,000.00p | 20,000.00p | 1 |
| 14/11/2008 | 20,000.00p | 20,000.00p | 20,000.00p | 20,000.00p | 25 |
| 13/11/2008 | 20,000.00p | 20,000.00p | 20,000.00p | 20,000.00p | 0 |
| 12/11/2008 | 21,000.00p | 21,000.00p | 20,000.00p | 20,000.00p | 1 |
| 11/11/2008 | 21,000.00p | 21,000.00p | 21,000.00p | 21,000.00p | 4 |
| 10/11/2008 | 21,000.00p | 21,000.00p | 21,000.00p | 21,000.00p | 2 |
| 07/11/2008 | 21,000.00p | 21,000.00p | 21,000.00p | 21,000.00p | 0 |
| 06/11/2008 | 21,000.00p | 21,000.00p | 21,000.00p | 21,000.00p | 1 |
| 05/11/2008 | 21,000.00p | 21,000.00p | 21,000.00p | 21,000.00p | 2 |
| 04/11/2008 | 21,000.00p | 21,000.00p | 21,000.00p | 21,000.00p | 120 |
| 03/11/2008 | 20,500.00p | 21,500.00p | 20,500.00p | 21,000.00p | 75 |
| 31/10/2008 | 20,500.00p | 20,500.00p | 20,480.00p | 20,500.00p | 70 |
| 30/10/2008 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 556 |
| 29/10/2008 | 20,000.00p | 20,500.00p | 20,000.00p | 20,500.00p | 316 |
| 28/10/2008 | 20,000.00p | 20,000.00p | 20,000.00p | 20,000.00p | 1 |
| 27/10/2008 | 20,000.00p | 20,000.00p | 20,000.00p | 20,000.00p | 0 |
| 24/10/2008 | 21,000.00p | 21,000.00p | 20,000.00p | 20,000.00p | 138 |
| 23/10/2008 | 21,000.00p | 21,000.00p | 21,000.00p | 21,000.00p | 6 |
| 22/10/2008 | 21,000.00p | 21,000.00p | 21,000.00p | 21,000.00p | 0 |
| 21/10/2008 | 20,500.00p | 21,000.00p | 20,480.00p | 21,000.00p | 39 |
| 20/10/2008 | 20,500.00p | 20,500.00p | 20,480.00p | 20,500.00p | 1 |
| 17/10/2008 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 76 |
| 16/10/2008 | 20,500.00p | 20,500.00p | 20,500.00p | 20,500.00p | 50 |
| 15/10/2008 | 20,500.00p | 21,000.00p | 20,500.00p | 21,000.00p | 101 |
| 14/10/2008 | 19,500.00p | 20,500.00p | 19,500.00p | 20,500.00p | 98 |
| 13/10/2008 | 21,000.00p | 21,000.00p | 19,500.00p | 19,500.00p | 3 |
| 10/10/2008 | 23,000.00p | 23,000.00p | 21,000.00p | 21,000.00p | 164 |
| 09/10/2008 | 23,000.00p | 23,500.00p | 23,000.00p | 23,500.00p | 3 |
| 08/10/2008 | 24,500.00p | 24,500.00p | 22,500.00p | 23,000.00p | 30 |
| 07/10/2008 | 25,500.00p | 25,500.00p | 24,500.00p | 24,500.00p | 0 |
| 06/10/2008 | 26,000.00p | 26,000.00p | 25,500.00p | 25,500.00p | 29 |
| 03/10/2008 | 26,500.00p | 26,520.00p | 26,000.00p | 26,000.00p | 6 |
| 02/10/2008 | 26,500.00p | 26,520.00p | 26,500.00p | 26,500.00p | 0 |
| 01/10/2008 | 26,500.00p | 26,500.00p | 26,500.00p | 26,500.00p | 0 |
| 30/09/2008 | 28,500.00p | 28,480.00p | 26,500.00p | 26,500.00p | 96 |
| 29/09/2008 | 31,000.00p | 31,000.00p | 28,500.00p | 28,500.00p | 27 |
| 26/09/2008 | 31,000.00p | 31,000.00p | 31,000.00p | 31,000.00p | 71 |
| 25/09/2008 | 31,000.00p | 31,000.00p | 30,000.00p | 31,000.00p | 25 |
| 24/09/2008 | 31,000.00p | 31,000.00p | 31,000.00p | 31,000.00p | 4 |
| 23/09/2008 | 33,000.00p | 33,000.00p | 31,000.00p | 31,000.00p | 0 |
| 22/09/2008 | 33,500.00p | 33,500.00p | 33,000.00p | 33,000.00p | 44 |
| 19/09/2008 | 33,500.00p | 33,520.00p | 33,500.00p | 33,500.00p | 0 |
| 18/09/2008 | 34,000.00p | 34,000.00p | 33,500.00p | 33,500.00p | 5 |
| 17/09/2008 | 34,000.00p | 34,000.00p | 34,000.00p | 34,000.00p | 1 |
| 16/09/2008 | 34,000.00p | 34,000.00p | 34,000.00p | 34,000.00p | 0 |
| 15/09/2008 | 34,000.00p | 34,000.00p | 34,000.00p | 34,000.00p | 1 |
| 12/09/2008 | 34,500.00p | 34,500.00p | 34,500.00p | 34,500.00p | 497 |
| 11/09/2008 | 35,000.00p | 35,000.00p | 34,480.00p | 34,500.00p | 0 |
| 10/09/2008 | 35,500.00p | 35,500.00p | 35,000.00p | 35,000.00p | 30 |
| 09/09/2008 | 35,500.00p | 35,500.00p | 35,500.00p | 35,500.00p | 0 |
| 08/09/2008 | 35,500.00p | 35,500.00p | 35,500.00p | 35,500.00p | 3 |
| 05/09/2008 | 36,000.00p | 36,000.00p | 35,500.00p | 35,500.00p | 31 |
| 04/09/2008 | 36,500.00p | 36,500.00p | 36,000.00p | 36,000.00p | 0 |
| 03/09/2008 | 36,000.00p | 36,500.00p | 36,000.00p | 36,500.00p | 132 |
| 02/09/2008 | 37,000.00p | 37,000.00p | 36,000.00p | 36,000.00p | 30 |
| 01/09/2008 | 37,000.00p | 37,000.00p | 37,000.00p | 37,000.00p | 2 |
| 29/08/2008 | 37,000.00p | 37,000.00p | 37,000.00p | 37,000.00p | 8 |
| 28/08/2008 | 37,500.00p | 37,520.00p | 37,000.00p | 37,000.00p | 2 |
| 27/08/2008 | 37,500.00p | 37,520.00p | 37,500.00p | 37,500.00p | 2 |
| 26/08/2008 | 37,500.00p | 37,500.00p | 37,500.00p | 37,500.00p | 2 |
| 22/08/2008 | 33,500.00p | 37,000.00p | 33,500.00p | 37,000.00p | 16 |
| 21/08/2008 | 33,000.00p | 34,000.00p | 33,000.00p | 34,000.00p | 129 |
| 20/08/2008 | 33,000.00p | 33,000.00p | 33,000.00p | 33,000.00p | 0 |
| 19/08/2008 | 33,000.00p | 33,000.00p | 33,000.00p | 33,000.00p | 0 |
| 18/08/2008 | 33,000.00p | 33,000.00p | 33,000.00p | 33,000.00p | 132 |
| 15/08/2008 | 33,000.00p | 33,000.00p | 33,000.00p | 33,000.00p | 0 |
| 14/08/2008 | 33,000.00p | 33,000.00p | 33,000.00p | 33,000.00p | 2 |
| 13/08/2008 | 33,000.00p | 33,000.00p | 33,000.00p | 33,000.00p | 0 |
| 12/08/2008 | 33,000.00p | 33,000.00p | 33,000.00p | 33,000.00p | 6 |
| 11/08/2008 | 33,000.00p | 33,000.00p | 33,000.00p | 33,000.00p | 30 |
| 08/08/2008 | 33,000.00p | 33,000.00p | 33,000.00p | 33,000.00p | 1 |
| 07/08/2008 | 33,500.00p | 33,500.00p | 33,000.00p | 33,000.00p | 2 |
| 06/08/2008 | 33,500.00p | 33,500.00p | 33,500.00p | 33,500.00p | 137 |
| 05/08/2008 | 33,500.00p | 33,500.00p | 33,500.00p | 33,500.00p | 6 |
| 04/08/2008 | 30,000.00p | 33,500.00p | 30,000.00p | 33,500.00p | 128 |
| 01/08/2008 | 30,000.00p | 30,000.00p | 30,000.00p | 30,000.00p | 0 |
| 31/07/2008 | 29,500.00p | 30,000.00p | 29,480.00p | 30,000.00p | 15 |
| 30/07/2008 | 29,500.00p | 29,500.00p | 29,500.00p | 29,500.00p | 1 |
*Close Price adjusted for both dividends and splits