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 |
|---|---|---|---|---|---|
| 12/10/2007 | 55,000.00p | 55,000.00p | 54,000.01p | 54,000.01p | 40 |
| 11/10/2007 | 55,000.00p | 54,500.00p | 52,999.99p | 55,000.00p | 169 |
| 10/10/2007 | 55,000.00p | 55,000.00p | 55,000.00p | 55,000.00p | 67 |
| 09/10/2007 | 55,000.00p | 55,000.00p | 55,000.00p | 55,000.00p | 299 |
| 08/10/2007 | 54,000.01p | 55,000.00p | 54,000.01p | 55,000.00p | 30 |
| 05/10/2007 | 54,000.01p | 54,000.01p | 54,000.01p | 54,000.01p | 1 |
| 04/10/2007 | 54,000.01p | 54,000.01p | 54,000.01p | 54,000.01p | 18 |
| 03/10/2007 | 54,000.01p | 54,054.00p | 53,200.00p | 54,000.01p | 815 |
| 02/10/2007 | 54,000.01p | 54,000.01p | 54,000.01p | 54,000.01p | 204 |
| 01/10/2007 | 54,000.01p | 55,000.00p | 54,000.01p | 54,000.01p | 235 |
| 28/09/2007 | 54,000.01p | 54,000.01p | 54,000.01p | 54,000.01p | 18 |
| 27/09/2007 | 54,000.01p | 54,000.01p | 54,000.01p | 54,000.01p | 31 |
| 26/09/2007 | 54,000.01p | 54,000.01p | 54,000.01p | 54,000.01p | 27 |
| 25/09/2007 | 54,000.01p | 54,000.01p | 54,000.01p | 54,000.01p | 759 |
| 24/09/2007 | 54,000.01p | 54,000.01p | 54,000.01p | 54,000.01p | 1113 |
| 21/09/2007 | 54,000.01p | 54,000.01p | 54,000.01p | 54,000.01p | 39 |
| 20/09/2007 | 54,000.01p | 54,000.01p | 54,000.01p | 54,000.01p | 12 |
| 19/09/2007 | 54,000.01p | 53,200.00p | 52,999.99p | 54,000.01p | 12 |
| 18/09/2007 | 54,000.01p | 54,000.01p | 54,000.01p | 54,000.01p | 4 |
| 17/09/2007 | 54,000.01p | 54,000.01p | 54,000.01p | 54,000.01p | 0 |
| 14/09/2007 | 54,000.01p | 54,000.01p | 54,000.01p | 54,000.01p | 22 |
| 13/09/2007 | 54,000.01p | 54,000.01p | 54,000.01p | 54,000.01p | 154 |
| 12/09/2007 | 55,000.00p | 55,000.00p | 54,000.01p | 54,000.01p | 63 |
| 11/09/2007 | 55,000.00p | 55,000.00p | 55,000.00p | 55,000.00p | 19 |
| 10/09/2007 | 55,000.00p | 55,000.00p | 55,000.00p | 55,000.00p | 7 |
| 07/09/2007 | 55,000.00p | 55,000.00p | 55,000.00p | 55,000.00p | 3 |
| 06/09/2007 | 55,000.00p | 55,000.00p | 55,000.00p | 55,000.00p | 21 |
| 05/09/2007 | 55,000.00p | 55,000.00p | 55,000.00p | 55,000.00p | 0 |
| 04/09/2007 | 55,000.00p | 55,000.00p | 55,000.00p | 55,000.00p | 6 |
| 03/09/2007 | 55,000.00p | 55,000.00p | 55,000.00p | 55,000.00p | 4 |
| 31/08/2007 | 55,000.00p | 55,000.00p | 55,000.00p | 55,000.00p | 270 |
| 30/08/2007 | 55,000.00p | 55,000.00p | 55,000.00p | 55,000.00p | 11 |
| 29/08/2007 | 55,000.00p | 55,000.00p | 55,000.00p | 55,000.00p | 68 |
| 28/08/2007 | 55,000.00p | 55,000.00p | 55,000.00p | 55,000.00p | 66 |
| 24/08/2007 | 56,000.00p | 56,000.00p | 55,000.00p | 55,000.00p | 87 |
| 23/08/2007 | 57,000.00p | 57,000.00p | 56,000.00p | 56,000.00p | 39 |
| 22/08/2007 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 6 |
| 21/08/2007 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 23 |
| 20/08/2007 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 52 |
| 17/08/2007 | 58,000.00p | 58,999.99p | 57,000.00p | 57,000.00p | 21 |
| 16/08/2007 | 61,000.00p | 61,000.00p | 58,000.00p | 58,000.00p | 148 |
| 15/08/2007 | 61,000.00p | 62,000.00p | 61,000.00p | 61,000.00p | 224 |
| 14/08/2007 | 62,000.00p | 62,000.00p | 62,000.00p | 62,000.00p | 75 |
| 13/08/2007 | 62,000.00p | 62,000.00p | 62,000.00p | 62,000.00p | 27 |
| 10/08/2007 | 62,000.00p | 62,000.00p | 62,000.00p | 62,000.00p | 291 |
| 09/08/2007 | 62,000.00p | 62,000.00p | 62,000.00p | 62,000.00p | 7 |
| 08/08/2007 | 62,000.00p | 62,000.00p | 62,000.00p | 62,000.00p | 543 |
| 07/08/2007 | 62,000.00p | 62,000.00p | 62,000.00p | 62,000.00p | 100 |
| 06/08/2007 | 62,000.00p | 62,000.00p | 62,000.00p | 62,000.00p | 42 |
| 03/08/2007 | 62,000.00p | 62,000.00p | 62,000.00p | 62,000.00p | 45 |
| 02/08/2007 | 62,000.00p | 62,000.00p | 62,000.00p | 62,000.00p | 197 |
| 01/08/2007 | 62,000.00p | 62,000.00p | 62,000.00p | 62,000.00p | 2 |
| 31/07/2007 | 62,000.00p | 62,000.00p | 62,000.00p | 62,000.00p | 392 |
| 30/07/2007 | 62,000.00p | 62,000.00p | 62,000.00p | 62,000.00p | 83 |
| 27/07/2007 | 62,000.00p | 62,000.00p | 62,000.00p | 62,000.00p | 76 |
| 26/07/2007 | 62,000.00p | 62,000.00p | 62,000.00p | 62,000.00p | 312 |
| 25/07/2007 | 62,000.00p | 62,000.00p | 62,000.00p | 62,000.00p | 365 |
| 24/07/2007 | 62,000.00p | 62,000.00p | 62,000.00p | 62,000.00p | 69 |
| 23/07/2007 | 62,000.00p | 62,000.00p | 62,000.00p | 62,000.00p | 20 |
| 20/07/2007 | 62,000.00p | 63,000.00p | 62,000.00p | 62,000.00p | 117 |
| 19/07/2007 | 58,999.99p | 62,000.00p | 58,999.99p | 62,000.00p | 97 |
| 18/07/2007 | 58,999.99p | 58,999.99p | 58,999.99p | 58,999.99p | 64 |
| 17/07/2007 | 58,999.99p | 58,999.99p | 58,999.99p | 58,999.99p | 59 |
| 16/07/2007 | 58,999.99p | 58,999.99p | 58,999.99p | 58,999.99p | 123 |
| 13/07/2007 | 58,999.99p | 58,999.99p | 58,999.99p | 58,999.99p | 5 |
| 12/07/2007 | 58,999.99p | 58,999.99p | 58,999.99p | 58,999.99p | 59 |
| 11/07/2007 | 58,000.00p | 58,999.99p | 58,000.00p | 58,999.99p | 20 |
| 10/07/2007 | 58,000.00p | 58,999.99p | 58,000.00p | 58,000.00p | 78 |
| 09/07/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 25 |
| 06/07/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 2 |
| 05/07/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 19 |
| 04/07/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 31 |
| 03/07/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 23 |
| 02/07/2007 | 58,000.00p | 58,000.00p | 57,000.00p | 58,000.00p | 9 |
| 29/06/2007 | 58,000.00p | 58,000.00p | 57,000.00p | 58,000.00p | 196 |
| 28/06/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 144 |
| 27/06/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 2 |
| 26/06/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 71 |
| 25/06/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 13 |
| 22/06/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 21 |
| 21/06/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 28 |
| 20/06/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 25 |
| 19/06/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 8 |
| 18/06/2007 | 58,000.00p | 0.00p | 58,000.00p | 58,000.00p | 391 |
| 15/06/2007 | 58,000.00p | 0.00p | 58,000.00p | 58,000.00p | 120 |
| 14/06/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 5 |
| 13/06/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 170 |
| 12/06/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 8 |
| 11/06/2007 | 58,000.00p | 58,999.99p | 58,000.00p | 58,000.00p | 44 |
| 08/06/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 10 |
| 07/06/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 208 |
| 06/06/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 63 |
| 05/06/2007 | 58,000.00p | 58,999.99p | 58,000.00p | 58,000.00p | 9 |
| 04/06/2007 | 58,000.00p | 58,000.00p | 57,000.00p | 58,000.00p | 49 |
| 01/06/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 1 |
| 31/05/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 35 |
| 30/05/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 81 |
| 29/05/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 8 |
| 25/05/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 117 |
| 24/05/2007 | 58,999.99p | 58,999.99p | 58,000.00p | 58,000.00p | 140 |
| 23/05/2007 | 58,999.99p | 58,999.99p | 58,999.99p | 58,999.99p | 59 |
| 22/05/2007 | 58,999.99p | 58,999.99p | 58,999.99p | 58,999.99p | 858 |
| 21/05/2007 | 58,999.99p | 58,999.99p | 58,999.99p | 58,999.99p | 113 |
| 18/05/2007 | 58,999.99p | 58,999.99p | 58,999.99p | 58,999.99p | 57 |
| 17/05/2007 | 58,999.99p | 58,999.99p | 58,999.99p | 58,999.99p | 8 |
| 16/05/2007 | 58,999.99p | 58,999.99p | 58,999.99p | 58,999.99p | 53 |
| 15/05/2007 | 58,999.99p | 60,000.01p | 58,999.99p | 58,999.99p | 401 |
| 14/05/2007 | 58,999.99p | 58,999.99p | 58,000.00p | 58,000.00p | 5474 |
| 11/05/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 367 |
| 10/05/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 57 |
| 09/05/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 38 |
| 08/05/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 532 |
| 04/05/2007 | 57,000.00p | 58,000.00p | 57,000.00p | 58,000.00p | 928 |
| 03/05/2007 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 64 |
| 02/05/2007 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 21 |
| 01/05/2007 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 625 |
| 30/04/2007 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 934 |
| 27/04/2007 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 39 |
| 26/04/2007 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 12 |
| 25/04/2007 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 36 |
| 24/04/2007 | 57,000.00p | 57,000.00p | 56,000.00p | 57,000.00p | 23 |
| 23/04/2007 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 8 |
| 20/04/2007 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 65 |
| 19/04/2007 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 25 |
| 18/04/2007 | 57,000.00p | 57,000.00p | 56,000.00p | 57,000.00p | 37 |
| 17/04/2007 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 75 |
| 16/04/2007 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 68 |
| 13/04/2007 | 58,000.00p | 58,000.00p | 57,000.00p | 57,000.00p | 62 |
| 12/04/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 26 |
| 11/04/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 166 |
| 10/04/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 131 |
| 05/04/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 100 |
| 04/04/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 80 |
| 03/04/2007 | 57,000.00p | 58,000.00p | 57,000.00p | 58,000.00p | 79 |
| 02/04/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 249 |
| 30/03/2007 | 57,000.00p | 58,000.00p | 57,000.00p | 58,000.00p | 39 |
| 29/03/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 18 |
| 28/03/2007 | 58,000.00p | 0.00p | 58,000.00p | 58,000.00p | 963 |
| 27/03/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 73 |
| 26/03/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 44 |
| 23/03/2007 | 57,000.00p | 58,000.00p | 57,000.00p | 58,000.00p | 11 |
| 22/03/2007 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 201 |
| 21/03/2007 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 27 |
| 20/03/2007 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 2 |
| 19/03/2007 | 57,000.00p | 58,000.00p | 57,000.00p | 57,000.00p | 97 |
| 16/03/2007 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 151 |
| 15/03/2007 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 120 |
| 14/03/2007 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 60 |
| 13/03/2007 | 57,000.00p | 57,000.00p | 56,000.00p | 57,000.00p | 57 |
| 12/03/2007 | 58,000.00p | 58,000.00p | 57,000.00p | 57,000.00p | 721 |
| 09/03/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 163 |
| 08/03/2007 | 58,000.00p | 58,000.00p | 58,000.00p | 58,000.00p | 120 |
| 07/03/2007 | 57,000.00p | 58,000.00p | 57,000.00p | 58,000.00p | 12 |
| 06/03/2007 | 58,000.00p | 58,000.00p | 56,000.00p | 57,000.00p | 200 |
| 05/03/2007 | 57,000.00p | 58,000.00p | 57,000.00p | 58,000.00p | 72 |
| 02/03/2007 | 57,000.00p | 58,000.00p | 57,000.00p | 58,000.00p | 762 |
| 01/03/2007 | 57,000.00p | 57,000.00p | 57,000.00p | 57,000.00p | 180 |
| 28/02/2007 | 58,000.00p | 58,000.00p | 56,000.00p | 58,000.00p | 291 |
| 27/02/2007 | 58,999.99p | 58,999.99p | 58,000.00p | 58,000.00p | 87 |
| 26/02/2007 | 60,000.01p | 60,000.01p | 60,000.01p | 60,000.01p | 348 |
| 23/02/2007 | 60,000.01p | 60,000.01p | 60,000.01p | 60,000.01p | 187 |
| 22/02/2007 | 60,000.01p | 60,000.01p | 60,000.01p | 60,000.01p | 39 |
| 21/02/2007 | 60,000.01p | 60,000.01p | 60,000.01p | 60,000.01p | 43 |
| 20/02/2007 | 60,000.01p | 60,000.01p | 60,000.01p | 60,000.01p | 74 |
| 19/02/2007 | 60,000.01p | 60,000.01p | 58,999.99p | 60,000.01p | 91 |
| 16/02/2007 | 60,000.01p | 60,000.01p | 60,000.01p | 60,000.01p | 4 |
| 15/02/2007 | 60,000.01p | 60,000.01p | 58,000.00p | 60,000.01p | 80 |
| 14/02/2007 | 60,000.01p | 60,000.01p | 60,000.01p | 60,000.01p | 416 |
| 13/02/2007 | 60,000.01p | 60,000.01p | 60,000.01p | 60,000.01p | 37 |
| 12/02/2007 | 60,000.01p | 60,000.01p | 58,999.99p | 60,000.01p | 387 |
| 09/02/2007 | 60,000.01p | 60,000.01p | 60,000.01p | 60,000.01p | 29 |
| 08/02/2007 | 60,000.01p | 60,000.01p | 60,000.01p | 60,000.01p | 24 |
| 07/02/2007 | 58,999.99p | 60,000.01p | 58,999.99p | 60,000.01p | 60 |
| 06/02/2007 | 61,000.00p | 61,000.00p | 58,999.99p | 58,999.99p | 875 |
| 05/02/2007 | 61,000.00p | 61,000.00p | 61,000.00p | 61,000.00p | 67 |
| 02/02/2007 | 61,000.00p | 61,000.00p | 61,000.00p | 61,000.00p | 10 |
| 01/02/2007 | 61,000.00p | 61,000.00p | 61,000.00p | 61,000.00p | 289 |
| 31/01/2007 | 61,000.00p | 61,000.00p | 61,000.00p | 61,000.00p | 247 |
| 30/01/2007 | 61,000.00p | 61,000.00p | 61,000.00p | 61,000.00p | 34 |
| 29/01/2007 | 61,000.00p | 61,000.00p | 61,000.00p | 61,000.00p | 54 |
| 26/01/2007 | 61,000.00p | 61,000.00p | 61,000.00p | 61,000.00p | 108 |
| 25/01/2007 | 61,000.00p | 61,000.00p | 61,000.00p | 61,000.00p | 27 |
| 24/01/2007 | 61,000.00p | 61,000.00p | 61,000.00p | 61,000.00p | 0 |
| 23/01/2007 | 61,000.00p | 61,000.00p | 61,000.00p | 61,000.00p | 12 |
| 22/01/2007 | 61,000.00p | 61,000.00p | 61,000.00p | 61,000.00p | 32 |
| 19/01/2007 | 61,000.00p | 61,000.00p | 61,000.00p | 61,000.00p | 65 |
| 18/01/2007 | 61,000.00p | 61,000.00p | 61,000.00p | 61,000.00p | 5 |
| 17/01/2007 | 61,000.00p | 61,000.00p | 61,000.00p | 61,000.00p | 275 |
| 16/01/2007 | 61,000.00p | 61,000.00p | 61,000.00p | 61,000.00p | 76 |
| 15/01/2007 | 61,000.00p | 61,000.00p | 61,000.00p | 61,000.00p | 79 |
| 12/01/2007 | 61,000.00p | 61,000.00p | 61,000.00p | 61,000.00p | 269 |
| 11/01/2007 | 61,000.00p | 61,000.00p | 61,000.00p | 61,000.00p | 23 |
| 10/01/2007 | 61,000.00p | 61,000.00p | 61,000.00p | 61,000.00p | 37 |
| 09/01/2007 | 61,000.00p | 61,000.00p | 61,000.00p | 61,000.00p | 87 |
| 08/01/2007 | 61,000.00p | 61,000.00p | 61,000.00p | 61,000.00p | 1068 |
| 05/01/2007 | 61,000.00p | 61,000.00p | 60,000.01p | 61,000.00p | 12 |
| 04/01/2007 | 61,000.00p | 61,000.00p | 61,000.00p | 61,000.00p | 64 |
| 03/01/2007 | 61,000.00p | 61,000.00p | 61,000.00p | 61,000.00p | 12 |
| 02/01/2007 | 61,000.00p | 61,000.00p | 60,000.01p | 61,000.00p | 194 |
| 29/12/2006 | 61,000.00p | 61,000.00p | 61,000.00p | 61,000.00p | 22 |
*Close Price adjusted for both dividends and splits