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 |
|---|---|---|---|---|---|
| 13/08/2004 | 43,000.00p | 43,500.00p | 43,000.00p | 43,500.00p | 42 |
| 12/08/2004 | 43,500.00p | 43,500.00p | 43,000.00p | 43,500.00p | 273 |
| 11/08/2004 | 43,000.00p | 43,000.00p | 43,000.00p | 43,000.00p | 13 |
| 10/08/2004 | 43,000.00p | 43,000.00p | 43,000.00p | 43,000.00p | 392 |
| 09/08/2004 | 43,500.00p | 44,000.00p | 43,000.00p | 43,000.00p | 98 |
| 06/08/2004 | 44,000.00p | 44,000.00p | 44,000.00p | 44,000.00p | 1086 |
| 05/08/2004 | 44,000.00p | 44,000.00p | 43,500.00p | 44,000.00p | 438 |
| 04/08/2004 | 40,500.00p | 47,500.00p | 40,000.00p | 43,500.00p | 869 |
| 03/08/2004 | 40,000.00p | 40,500.00p | 40,000.00p | 40,000.00p | 91 |
| 02/08/2004 | 40,500.00p | 41,000.00p | 40,500.00p | 40,500.00p | 106 |
| 30/07/2004 | 41,000.00p | 41,000.00p | 41,000.00p | 41,000.00p | 15 |
| 29/07/2004 | 41,000.00p | 41,000.00p | 41,000.00p | 41,000.00p | 50 |
| 28/07/2004 | 41,000.00p | 41,000.00p | 41,000.00p | 41,000.00p | 144 |
| 27/07/2004 | 40,000.00p | 41,000.00p | 39,500.00p | 41,000.00p | 282 |
| 26/07/2004 | 41,000.00p | 41,000.00p | 39,500.00p | 39,500.00p | 25 |
| 23/07/2004 | 40,000.00p | 41,000.00p | 39,500.00p | 41,000.00p | 67 |
| 22/07/2004 | 39,500.00p | 40,000.00p | 39,500.00p | 39,500.00p | 1690 |
| 21/07/2004 | 39,000.00p | 40,000.00p | 38,000.00p | 40,000.00p | 152 |
| 20/07/2004 | 37,500.00p | 38,000.00p | 37,500.00p | 38,000.00p | 1487 |
| 19/07/2004 | 37,500.00p | 38,000.00p | 37,000.00p | 38,000.00p | 655 |
| 16/07/2004 | 37,000.00p | 37,500.00p | 36,500.00p | 37,000.00p | 276 |
| 15/07/2004 | 37,500.00p | 38,000.00p | 37,000.00p | 37,500.00p | 71 |
| 14/07/2004 | 38,000.00p | 38,500.00p | 38,000.00p | 38,000.00p | 31 |
| 13/07/2004 | 38,500.00p | 38,500.00p | 38,000.00p | 38,500.00p | 312 |
| 12/07/2004 | 38,500.00p | 39,000.00p | 38,500.00p | 38,500.00p | 204 |
| 09/07/2004 | 38,500.00p | 39,000.00p | 38,000.00p | 39,000.00p | 72 |
| 08/07/2004 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 43 |
| 07/07/2004 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 56 |
| 06/07/2004 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 12 |
| 05/07/2004 | 38,500.00p | 39,000.00p | 38,000.00p | 38,000.00p | 83 |
| 02/07/2004 | 39,000.00p | 39,000.00p | 39,000.00p | 39,000.00p | 539 |
| 01/07/2004 | 39,000.00p | 39,000.00p | 39,000.00p | 39,000.00p | 36 |
| 30/06/2004 | 39,000.00p | 39,000.00p | 39,000.00p | 39,000.00p | 11 |
| 29/06/2004 | 39,000.00p | 39,000.00p | 39,000.00p | 39,000.00p | 51 |
| 28/06/2004 | 39,000.00p | 39,000.00p | 39,000.00p | 39,000.00p | 29 |
| 25/06/2004 | 39,000.00p | 39,000.00p | 39,000.00p | 39,000.00p | 131 |
| 24/06/2004 | 39,000.00p | 39,000.00p | 39,000.00p | 39,000.00p | 13 |
| 23/06/2004 | 39,000.00p | 39,000.00p | 39,000.00p | 39,000.00p | 319 |
| 22/06/2004 | 38,500.00p | 39,000.00p | 38,000.00p | 39,000.00p | 7 |
| 21/06/2004 | 38,000.00p | 38,000.00p | 38,000.00p | 38,000.00p | 43 |
| 18/06/2004 | 38,500.00p | 39,000.00p | 38,000.00p | 38,000.00p | 101 |
| 17/06/2004 | 37,500.00p | 39,000.00p | 37,000.00p | 39,000.00p | 199 |
| 16/06/2004 | 37,000.00p | 37,000.00p | 36,500.00p | 37,000.00p | 975 |
| 15/06/2004 | 36,500.00p | 36,500.00p | 36,500.00p | 36,500.00p | 28 |
| 14/06/2004 | 37,500.00p | 37,500.00p | 36,500.00p | 36,500.00p | 69 |
| 11/06/2004 | 37,500.00p | 37,500.00p | 37,500.00p | 37,500.00p | 37 |
| 10/06/2004 | 37,500.00p | 38,500.00p | 37,000.00p | 37,500.00p | 187 |
| 09/06/2004 | 37,500.00p | 38,500.00p | 37,000.00p | 37,000.00p | 379 |
| 08/06/2004 | 38,500.00p | 38,500.00p | 38,500.00p | 38,500.00p | 68 |
| 07/06/2004 | 39,000.00p | 39,500.00p | 38,500.00p | 38,500.00p | 98 |
| 04/06/2004 | 39,500.00p | 39,500.00p | 39,500.00p | 39,500.00p | 80 |
| 03/06/2004 | 39,500.00p | 39,500.00p | 39,500.00p | 39,500.00p | 53 |
| 02/06/2004 | 39,500.00p | 40,000.00p | 39,500.00p | 39,500.00p | 835 |
| 01/06/2004 | 40,000.00p | 40,500.00p | 40,000.00p | 40,000.00p | 57 |
| 28/05/2004 | 40,500.00p | 40,500.00p | 40,500.00p | 40,500.00p | 127 |
| 27/05/2004 | 41,000.00p | 41,000.00p | 41,000.00p | 41,000.00p | 33 |
| 26/05/2004 | 41,000.00p | 41,000.00p | 41,000.00p | 41,000.00p | 65 |
| 25/05/2004 | 41,000.00p | 42,000.00p | 41,000.00p | 41,000.00p | 42 |
| 24/05/2004 | 42,000.00p | 43,000.00p | 40,500.00p | 41,000.00p | 228 |
| 21/05/2004 | 43,000.00p | 43,000.00p | 43,000.00p | 43,000.00p | 17 |
| 20/05/2004 | 43,000.00p | 43,000.00p | 43,000.00p | 43,000.00p | 358 |
| 19/05/2004 | 43,000.00p | 43,000.00p | 42,500.00p | 43,000.00p | 105 |
| 18/05/2004 | 44,000.00p | 44,500.00p | 42,500.00p | 43,000.00p | 298 |
| 17/05/2004 | 47,000.00p | 47,500.00p | 44,500.00p | 44,500.00p | 187 |
| 14/05/2004 | 47,500.00p | 48,000.00p | 46,000.00p | 47,500.00p | 263 |
| 13/05/2004 | 47,500.00p | 48,000.00p | 47,500.00p | 47,500.00p | 153 |
| 12/05/2004 | 48,000.00p | 48,500.00p | 48,000.00p | 48,000.00p | 855 |
| 11/05/2004 | 48,500.00p | 48,500.00p | 48,500.00p | 48,500.00p | 141 |
| 10/05/2004 | 48,500.00p | 48,500.00p | 48,500.00p | 48,500.00p | 229 |
| 07/05/2004 | 48,500.00p | 48,500.00p | 47,500.00p | 48,500.00p | 778 |
| 06/05/2004 | 47,500.00p | 48,000.00p | 47,500.00p | 47,500.00p | 244 |
| 05/05/2004 | 48,000.00p | 48,000.00p | 48,000.00p | 48,000.00p | 52 |
| 04/05/2004 | 48,000.00p | 48,000.00p | 48,000.00p | 48,000.00p | 296 |
| 30/04/2004 | 48,000.00p | 48,000.00p | 47,500.00p | 48,000.00p | 383 |
| 29/04/2004 | 48,000.00p | 48,000.00p | 48,000.00p | 48,000.00p | 335 |
| 28/04/2004 | 49,000.00p | 49,500.00p | 48,000.00p | 48,000.00p | 1414 |
| 27/04/2004 | 49,500.00p | 49,500.00p | 49,000.00p | 49,500.00p | 173 |
| 26/04/2004 | 46,500.00p | 49,000.00p | 46,000.00p | 49,000.00p | 327 |
| 23/04/2004 | 46,000.00p | 46,000.00p | 45,500.00p | 46,000.00p | 205 |
| 22/04/2004 | 45,500.00p | 45,500.00p | 45,500.00p | 45,500.00p | 84 |
| 21/04/2004 | 45,500.00p | 45,500.00p | 45,500.00p | 45,500.00p | 330 |
| 20/04/2004 | 45,500.00p | 45,500.00p | 45,500.00p | 45,500.00p | 487 |
| 19/04/2004 | 45,500.00p | 45,500.00p | 45,500.00p | 45,500.00p | 119 |
| 16/04/2004 | 45,500.00p | 45,500.00p | 45,500.00p | 45,500.00p | 243 |
| 15/04/2004 | 46,500.00p | 46,000.00p | 45,000.00p | 45,500.00p | 198 |
| 14/04/2004 | 45,500.00p | 46,500.00p | 45,500.00p | 46,500.00p | 269 |
| 13/04/2004 | 46,000.00p | 46,000.00p | 45,500.00p | 46,000.00p | 169 |
| 08/04/2004 | 45,500.00p | 46,000.00p | 45,000.00p | 46,000.00p | 81 |
| 07/04/2004 | 45,000.00p | 46,000.00p | 44,500.00p | 45,000.00p | 228 |
| 06/04/2004 | 46,000.00p | 48,000.00p | 46,000.00p | 46,000.00p | 179 |
| 05/04/2004 | 46,500.00p | 46,500.00p | 46,500.00p | 46,500.00p | 319 |
| 02/04/2004 | 46,500.00p | 47,000.00p | 46,000.00p | 46,500.00p | 118 |
| 01/04/2004 | 46,000.00p | 46,500.00p | 45,500.00p | 46,500.00p | 426 |
| 31/03/2004 | 45,000.00p | 46,000.00p | 45,000.00p | 45,500.00p | 256 |
| 30/03/2004 | 48,500.00p | 49,000.00p | 45,000.00p | 46,000.00p | 369 |
| 29/03/2004 | 49,000.00p | 50,000.00p | 49,000.00p | 49,000.00p | 81 |
| 26/03/2004 | 49,000.00p | 50,000.00p | 49,000.00p | 49,000.00p | 43 |
| 25/03/2004 | 49,000.00p | 50,000.00p | 49,000.00p | 49,000.00p | 60 |
| 24/03/2004 | 48,500.00p | 49,000.00p | 48,000.00p | 49,000.00p | 353 |
| 23/03/2004 | 47,500.00p | 48,500.00p | 47,000.00p | 48,000.00p | 309 |
| 22/03/2004 | 49,000.00p | 50,000.00p | 48,000.00p | 48,000.00p | 182 |
| 19/03/2004 | 49,500.00p | 50,000.00p | 49,500.00p | 49,500.00p | 195 |
| 18/03/2004 | 49,500.00p | 50,000.00p | 49,500.00p | 49,500.00p | 67 |
| 17/03/2004 | 49,000.00p | 49,500.00p | 48,500.00p | 49,500.00p | 484 |
| 16/03/2004 | 49,000.00p | 49,000.00p | 48,500.00p | 48,500.00p | 289 |
| 15/03/2004 | 49,000.00p | 50,000.00p | 49,000.00p | 50,000.00p | 498 |
| 12/03/2004 | 48,500.00p | 48,500.00p | 48,000.00p | 48,000.00p | 234 |
| 11/03/2004 | 51,500.00p | 52,000.00p | 48,000.00p | 49,000.00p | 633 |
| 10/03/2004 | 52,499.99p | 52,499.99p | 52,499.99p | 52,499.99p | 70 |
| 09/03/2004 | 54,000.01p | 54,000.01p | 52,000.00p | 52,000.00p | 453 |
| 08/03/2004 | 55,000.00p | 57,000.00p | 52,999.99p | 54,000.01p | 1481 |
| 05/03/2004 | 48,000.00p | 52,999.99p | 48,000.00p | 52,000.00p | 2534 |
| 04/03/2004 | 47,500.00p | 47,500.00p | 47,500.00p | 47,500.00p | 852 |
| 03/03/2004 | 48,000.00p | 48,000.00p | 47,500.00p | 47,500.00p | 244 |
| 02/03/2004 | 47,500.00p | 48,500.00p | 47,000.00p | 47,500.00p | 1072 |
| 01/03/2004 | 48,000.00p | 48,000.00p | 48,000.00p | 48,000.00p | 578 |
| 27/02/2004 | 48,000.00p | 48,000.00p | 48,000.00p | 48,000.00p | 246 |
| 26/02/2004 | 47,500.00p | 48,000.00p | 47,500.00p | 47,500.00p | 457 |
| 25/02/2004 | 48,000.00p | 48,000.00p | 48,000.00p | 48,000.00p | 154 |
| 24/02/2004 | 48,500.00p | 48,500.00p | 48,000.00p | 48,000.00p | 1458 |
| 23/02/2004 | 50,500.00p | 50,500.00p | 48,000.00p | 49,000.00p | 2421 |
| 20/02/2004 | 46,500.00p | 46,500.00p | 46,500.00p | 46,500.00p | 60 |
| 19/02/2004 | 46,500.00p | 46,500.00p | 46,500.00p | 46,500.00p | 229 |
| 18/02/2004 | 46,500.00p | 46,500.00p | 46,500.00p | 46,500.00p | 107 |
| 17/02/2004 | 46,500.00p | 46,500.00p | 46,500.00p | 46,500.00p | 197 |
| 16/02/2004 | 46,500.00p | 46,500.00p | 46,500.00p | 46,500.00p | 294 |
| 13/02/2004 | 46,500.00p | 46,500.00p | 46,500.00p | 46,500.00p | 487 |
| 12/02/2004 | 46,500.00p | 47,000.00p | 46,500.00p | 47,000.00p | 1613 |
| 11/02/2004 | 47,000.00p | 47,000.00p | 47,000.00p | 47,000.00p | 402 |
| 10/02/2004 | 47,000.00p | 47,000.00p | 47,000.00p | 47,000.00p | 233 |
| 09/02/2004 | 47,000.00p | 47,000.00p | 47,000.00p | 47,000.00p | 435 |
| 06/02/2004 | 46,500.00p | 47,000.00p | 46,500.00p | 47,000.00p | 413 |
| 05/02/2004 | 47,500.00p | 47,500.00p | 47,500.00p | 47,500.00p | 375 |
| 04/02/2004 | 47,000.00p | 47,000.00p | 46,500.00p | 47,000.00p | 353 |
| 03/02/2004 | 46,500.00p | 46,500.00p | 46,500.00p | 46,500.00p | 2260 |
| 02/02/2004 | 47,000.00p | 47,500.00p | 46,500.00p | 46,500.00p | 1432 |
| 30/01/2004 | 45,500.00p | 46,500.00p | 45,000.00p | 46,500.00p | 1444 |
| 29/01/2004 | 42,500.00p | 45,000.00p | 42,500.00p | 44,500.00p | 1700 |
| 28/01/2004 | 42,000.00p | 43,000.00p | 41,500.00p | 42,000.00p | 461 |
| 27/01/2004 | 41,500.00p | 42,500.00p | 41,500.00p | 41,500.00p | 1373 |
| 26/01/2004 | 41,000.00p | 41,500.00p | 41,000.00p | 41,000.00p | 559 |
| 23/01/2004 | 42,000.00p | 42,500.00p | 40,500.00p | 40,500.00p | 1208 |
| 22/01/2004 | 38,500.00p | 40,000.00p | 38,500.00p | 40,000.00p | 1055 |
| 21/01/2004 | 37,500.00p | 38,000.00p | 37,500.00p | 38,000.00p | 892 |
| 20/01/2004 | 37,500.00p | 37,500.00p | 37,000.00p | 37,500.00p | 228 |
| 19/01/2004 | 37,000.00p | 38,000.00p | 37,000.00p | 38,000.00p | 319 |
| 16/01/2004 | 36,500.00p | 36,500.00p | 36,500.00p | 36,500.00p | 459 |
| 15/01/2004 | 37,000.00p | 37,000.00p | 37,000.00p | 37,000.00p | 2836 |
| 14/01/2004 | 37,500.00p | 37,500.00p | 37,000.00p | 37,000.00p | 257 |
| 13/01/2004 | 37,000.00p | 37,000.00p | 37,000.00p | 37,000.00p | 136 |
| 12/01/2004 | 36,000.00p | 37,000.00p | 35,500.00p | 36,500.00p | 2413 |
| 09/01/2004 | 35,500.00p | 35,500.00p | 35,500.00p | 35,500.00p | 426 |
| 08/01/2004 | 35,500.00p | 35,500.00p | 35,500.00p | 35,500.00p | 13 |
| 07/01/2004 | 35,500.00p | 35,500.00p | 35,500.00p | 35,500.00p | 14 |
| 06/01/2004 | 36,500.00p | 36,500.00p | 35,500.00p | 35,500.00p | 261 |
| 05/01/2004 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 91 |
| 02/01/2004 | 35,500.00p | 35,500.00p | 35,000.00p | 35,500.00p | 115 |
| 31/12/2003 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 17 |
| 30/12/2003 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 89 |
| 29/12/2003 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 55 |
| 24/12/2003 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 9 |
| 23/12/2003 | 36,500.00p | 36,500.00p | 36,000.00p | 36,000.00p | 37 |
| 22/12/2003 | 36,500.00p | 36,500.00p | 36,500.00p | 36,500.00p | 44 |
| 19/12/2003 | 36,500.00p | 36,500.00p | 36,500.00p | 36,500.00p | 544 |
| 18/12/2003 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 111 |
| 17/12/2003 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 52 |
| 16/12/2003 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 120 |
| 15/12/2003 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 32 |
| 12/12/2003 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 29 |
| 11/12/2003 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 12 |
| 10/12/2003 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 14 |
| 09/12/2003 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 25 |
| 08/12/2003 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 34 |
| 05/12/2003 | 36,500.00p | 36,500.00p | 36,500.00p | 36,500.00p | 177 |
| 04/12/2003 | 36,500.00p | 36,500.00p | 36,500.00p | 36,500.00p | 1 |
| 03/12/2003 | 36,500.00p | 36,500.00p | 36,500.00p | 36,500.00p | 149 |
| 02/12/2003 | 36,000.00p | 36,000.00p | 36,000.00p | 36,000.00p | 32 |
| 01/12/2003 | 36,500.00p | 36,500.00p | 36,500.00p | 36,500.00p | 69 |
| 28/11/2003 | 36,500.00p | 36,500.00p | 36,500.00p | 36,500.00p | 66 |
| 27/11/2003 | 37,000.00p | 37,000.00p | 37,000.00p | 37,000.00p | 101 |
| 26/11/2003 | 37,000.00p | 37,000.00p | 37,000.00p | 37,000.00p | 1596 |
| 25/11/2003 | 37,500.00p | 37,500.00p | 37,500.00p | 37,500.00p | 40 |
| 24/11/2003 | 36,500.00p | 37,000.00p | 36,500.00p | 37,000.00p | 75 |
| 21/11/2003 | 37,000.00p | 37,000.00p | 37,000.00p | 37,000.00p | 164 |
| 20/11/2003 | 36,500.00p | 36,500.00p | 36,500.00p | 36,500.00p | 338 |
| 19/11/2003 | 37,000.00p | 37,000.00p | 37,000.00p | 37,000.00p | 10 |
| 18/11/2003 | 37,000.00p | 37,000.00p | 37,000.00p | 37,000.00p | 106 |
| 17/11/2003 | 37,000.00p | 37,000.00p | 37,000.00p | 37,000.00p | 548 |
| 14/11/2003 | 37,000.00p | 37,000.00p | 37,000.00p | 37,000.00p | 54 |
| 13/11/2003 | 37,000.00p | 37,000.00p | 37,000.00p | 37,000.00p | 2455 |
| 12/11/2003 | 37,000.00p | 37,500.00p | 37,000.00p | 37,000.00p | 923 |
| 11/11/2003 | 36,500.00p | 36,500.00p | 36,500.00p | 36,500.00p | 113 |
| 10/11/2003 | 37,000.00p | 37,000.00p | 37,000.00p | 37,000.00p | 296 |
| 07/11/2003 | 37,000.00p | 37,000.00p | 37,000.00p | 37,000.00p | 599 |
| 06/11/2003 | 36,500.00p | 36,500.00p | 36,500.00p | 36,500.00p | 544 |
| 05/11/2003 | 36,500.00p | 36,500.00p | 36,500.00p | 36,500.00p | 973 |
| 04/11/2003 | 37,000.00p | 37,000.00p | 36,500.00p | 36,500.00p | 194 |
| 03/11/2003 | 38,000.00p | 38,000.00p | 37,500.00p | 37,500.00p | 2013 |
| 31/10/2003 | 35,500.00p | 35,500.00p | 35,500.00p | 35,500.00p | 474 |
| 30/10/2003 | 35,500.00p | 35,500.00p | 35,500.00p | 35,500.00p | 273 |
*Close Price adjusted for both dividends and splits