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 |
|---|---|---|---|---|---|
| 26/10/2022 | 140.50p | 140.50p | 138.75p | 140.50p | 520 |
| 25/10/2022 | 140.50p | 140.50p | 140.00p | 140.50p | 60000 |
| 24/10/2022 | 140.50p | 140.50p | 138.00p | 140.50p | 26200 |
| 21/10/2022 | 140.50p | 140.50p | 140.00p | 140.50p | 2670 |
| 20/10/2022 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 19/10/2022 | 140.50p | 140.50p | 140.25p | 140.50p | 2140 |
| 18/10/2022 | 140.50p | 143.00p | 139.90p | 140.50p | 7970 |
| 17/10/2022 | 139.50p | 140.50p | 139.50p | 140.50p | 0 |
| 14/10/2022 | 139.50p | 139.50p | 136.00p | 139.50p | 180 |
| 13/10/2022 | 140.50p | 140.50p | 138.00p | 139.50p | 20540 |
| 12/10/2022 | 140.50p | 140.50p | 140.50p | 140.50p | 0 |
| 11/10/2022 | 140.50p | 140.50p | 138.75p | 140.50p | 570 |
| 10/10/2022 | 140.50p | 140.50p | 138.75p | 140.50p | 1080 |
| 07/10/2022 | 140.50p | 140.50p | 138.50p | 140.50p | 9950 |
| 06/10/2022 | 140.50p | 140.50p | 139.70p | 140.50p | 25910 |
| 05/10/2022 | 140.50p | 140.50p | 138.80p | 140.50p | 103490 |
| 04/10/2022 | 140.00p | 140.50p | 138.75p | 140.50p | 60 |
| 03/10/2022 | 141.50p | 141.50p | 138.10p | 140.50p | 14290 |
| 30/09/2022 | 141.50p | 141.50p | 141.50p | 141.50p | 0 |
| 29/09/2022 | 141.50p | 141.50p | 140.50p | 141.50p | 720 |
| 28/09/2022 | 141.50p | 142.00p | 140.50p | 141.50p | 14570 |
| 27/09/2022 | 141.50p | 143.95p | 141.50p | 141.50p | 2080 |
| 26/09/2022 | 141.50p | 144.40p | 138.00p | 141.50p | 39410 |
| 23/09/2022 | 142.50p | 142.50p | 141.10p | 142.50p | 110 |
| 22/09/2022 | 142.00p | 146.91p | 140.33p | 142.50p | 18220 |
| 21/09/2022 | 142.00p | 142.00p | 140.50p | 142.00p | 2050 |
| 20/09/2022 | 141.00p | 143.80p | 141.00p | 142.00p | 2090 |
| 16/09/2022 | 141.00p | 141.00p | 141.00p | 141.00p | 0 |
| 15/09/2022 | 140.00p | 145.00p | 138.97p | 141.00p | 12950 |
| 14/09/2022 | 140.00p | 144.62p | 136.50p | 140.00p | 13270 |
| 13/09/2022 | 140.00p | 140.00p | 138.35p | 140.00p | 30 |
| 12/09/2022 | 140.00p | 143.50p | 137.50p | 140.00p | 47370 |
| 09/09/2022 | 140.00p | 140.00p | 136.50p | 140.00p | 9480 |
| 08/09/2022 | 140.00p | 140.00p | 136.50p | 140.00p | 2680 |
| 07/09/2022 | 140.00p | 140.00p | 135.50p | 140.00p | 15000 |
| 06/09/2022 | 140.00p | 140.00p | 136.50p | 140.00p | 1110 |
| 05/09/2022 | 140.00p | 140.00p | 135.10p | 140.00p | 5360 |
| 02/09/2022 | 140.00p | 140.00p | 135.50p | 140.00p | 10000 |
| 01/09/2022 | 140.00p | 140.00p | 135.50p | 140.00p | 2310 |
| 31/08/2022 | 140.00p | 140.00p | 136.00p | 140.00p | 15320 |
| 30/08/2022 | 140.00p | 143.00p | 136.50p | 140.00p | 734650 |
| 26/08/2022 | 140.00p | 140.00p | 136.50p | 140.00p | 2670 |
| 25/08/2022 | 139.50p | 143.50p | 139.50p | 140.00p | 75000 |
| 24/08/2022 | 139.50p | 142.47p | 138.65p | 139.50p | 26780 |
| 23/08/2022 | 139.50p | 139.50p | 138.50p | 139.50p | 5000 |
| 22/08/2022 | 139.50p | 139.50p | 137.70p | 139.50p | 2500 |
| 19/08/2022 | 139.50p | 143.50p | 137.61p | 139.50p | 49390 |
| 18/08/2022 | 139.50p | 143.50p | 137.50p | 139.50p | 21890 |
| 17/08/2022 | 139.50p | 143.55p | 137.10p | 139.50p | 7380 |
| 16/08/2022 | 139.00p | 139.50p | 136.60p | 139.50p | 20 |
| 15/08/2022 | 139.00p | 142.80p | 136.50p | 139.00p | 7700 |
| 12/08/2022 | 139.00p | 142.80p | 136.20p | 139.00p | 8930 |
| 11/08/2022 | 139.00p | 143.40p | 136.00p | 139.00p | 10680 |
| 10/08/2022 | 139.00p | 142.50p | 135.60p | 139.00p | 28570 |
| 09/08/2022 | 139.00p | 141.00p | 139.00p | 139.00p | 10000 |
| 08/08/2022 | 139.00p | 141.00p | 135.15p | 139.00p | 12760 |
| 05/08/2022 | 139.00p | 139.00p | 135.15p | 139.00p | 920 |
| 04/08/2022 | 139.00p | 141.15p | 135.10p | 139.00p | 2030 |
| 03/08/2022 | 139.00p | 141.20p | 134.00p | 139.00p | 33680 |
| 02/08/2022 | 139.00p | 141.35p | 136.70p | 139.00p | 15030 |
| 01/08/2022 | 139.00p | 141.40p | 136.60p | 139.00p | 7290 |
| 29/07/2022 | 139.00p | 141.40p | 139.00p | 139.00p | 2820 |
| 28/07/2022 | 139.00p | 140.00p | 136.60p | 139.00p | 5070 |
| 27/07/2022 | 139.00p | 140.00p | 136.20p | 139.00p | 2280 |
| 26/07/2022 | 138.00p | 140.00p | 138.00p | 139.00p | 2310 |
| 25/07/2022 | 138.00p | 139.20p | 138.00p | 138.00p | 3590 |
| 22/07/2022 | 138.00p | 138.00p | 134.50p | 138.00p | 11340 |
| 21/07/2022 | 138.00p | 139.73p | 138.00p | 138.00p | 10730 |
| 20/07/2022 | 138.00p | 139.73p | 138.00p | 138.00p | 7000 |
| 19/07/2022 | 138.00p | 138.00p | 136.10p | 138.00p | 4000 |
| 18/07/2022 | 138.00p | 139.60p | 135.30p | 138.00p | 25500 |
| 15/07/2022 | 137.00p | 138.40p | 134.50p | 137.00p | 20190 |
| 14/07/2022 | 137.00p | 138.70p | 134.67p | 137.00p | 33250 |
| 13/07/2022 | 139.00p | 139.00p | 134.00p | 137.00p | 7820 |
| 12/07/2022 | 139.00p | 139.00p | 136.50p | 139.00p | 3500 |
| 11/07/2022 | 139.00p | 139.00p | 134.00p | 139.00p | 62850 |
| 08/07/2022 | 139.00p | 142.90p | 139.00p | 139.00p | 16780 |
| 07/07/2022 | 139.00p | 142.90p | 137.90p | 139.00p | 36490 |
| 06/07/2022 | 139.00p | 143.30p | 139.00p | 139.00p | 10130 |
| 05/07/2022 | 139.00p | 143.30p | 137.82p | 139.00p | 1940 |
| 04/07/2022 | 139.00p | 143.50p | 137.61p | 139.00p | 55420 |
| 01/07/2022 | 139.00p | 143.50p | 137.50p | 139.00p | 17390 |
| 30/06/2022 | 138.50p | 144.00p | 135.00p | 139.00p | 80010 |
| 29/06/2022 | 138.50p | 143.00p | 136.40p | 138.50p | 7020 |
| 28/06/2022 | 137.00p | 143.00p | 137.00p | 138.50p | 15640 |
| 27/06/2022 | 137.00p | 139.40p | 135.50p | 137.00p | 29950 |
| 24/06/2022 | 137.00p | 138.40p | 135.01p | 137.00p | 12720 |
| 23/06/2022 | 137.00p | 137.00p | 135.01p | 137.00p | 17520 |
| 22/06/2022 | 137.00p | 137.00p | 137.00p | 137.00p | 0 |
| 21/06/2022 | 137.00p | 137.00p | 134.30p | 137.50p | 13950 |
| 20/06/2022 | 137.00p | 140.00p | 134.50p | 137.50p | 44640 |
| 17/06/2022 | 137.00p | 137.00p | 137.00p | 137.00p | 3930 |
| 16/06/2022 | 137.00p | 137.20p | 134.00p | 137.00p | 14260 |
| 15/06/2022 | 137.00p | 137.70p | 135.00p | 137.00p | 28420 |
| 14/06/2022 | 137.00p | 137.70p | 134.30p | 137.00p | 59800 |
| 13/06/2022 | 138.50p | 139.70p | 134.00p | 137.00p | 177060 |
| 10/06/2022 | 138.00p | 140.90p | 136.00p | 139.50p | 91230 |
| 09/06/2022 | 138.50p | 138.50p | 135.92p | 138.00p | 42330 |
| 08/06/2022 | 140.00p | 140.00p | 138.50p | 138.50p | 0 |
| 07/06/2022 | 140.00p | 140.00p | 137.00p | 140.00p | 15000 |
| 06/06/2022 | 140.00p | 140.00p | 137.00p | 140.00p | 30170 |
| 01/06/2022 | 140.00p | 140.00p | 137.00p | 140.00p | 10 |
| 31/05/2022 | 140.00p | 140.00p | 137.00p | 140.00p | 10 |
| 30/05/2022 | 140.00p | 140.00p | 137.00p | 140.00p | 1510 |
| 27/05/2022 | 140.00p | 140.00p | 137.00p | 140.00p | 11320 |
| 26/05/2022 | 140.00p | 141.44p | 137.00p | 140.00p | 760 |
| 25/05/2022 | 140.00p | 140.00p | 137.00p | 140.00p | 4160 |
| 24/05/2022 | 140.00p | 140.00p | 137.00p | 140.00p | 23940 |
| 23/05/2022 | 140.00p | 140.00p | 138.20p | 140.00p | 12970 |
| 20/05/2022 | 140.00p | 140.00p | 138.20p | 140.00p | 1830 |
| 19/05/2022 | 140.00p | 140.00p | 137.50p | 140.00p | 3020 |
| 18/05/2022 | 140.00p | 140.00p | 138.20p | 140.00p | 10 |
| 17/05/2022 | 139.50p | 140.00p | 138.20p | 140.00p | 1800 |
| 16/05/2022 | 139.50p | 139.50p | 136.00p | 139.50p | 10190 |
| 13/05/2022 | 139.50p | 139.50p | 136.10p | 139.50p | 4810 |
| 12/05/2022 | 139.50p | 139.50p | 135.00p | 139.50p | 34070 |
| 11/05/2022 | 140.50p | 140.50p | 137.00p | 140.00p | 1680 |
| 10/05/2022 | 140.50p | 140.50p | 137.00p | 140.50p | 21370 |
| 09/05/2022 | 141.00p | 141.40p | 137.00p | 140.50p | 22860 |
| 06/05/2022 | 141.00p | 141.00p | 138.00p | 141.00p | 7250 |
| 05/05/2022 | 140.50p | 141.40p | 137.70p | 141.00p | 78580 |
| 04/05/2022 | 141.00p | 141.40p | 138.60p | 141.00p | 40240 |
| 03/05/2022 | 141.00p | 141.00p | 138.60p | 141.00p | 8880 |
| 29/04/2022 | 141.00p | 141.00p | 138.60p | 141.00p | 59460 |
| 28/04/2022 | 140.50p | 144.00p | 138.50p | 141.00p | 6510 |
| 27/04/2022 | 140.50p | 140.50p | 137.20p | 140.50p | 500 |
| 26/04/2022 | 140.50p | 140.50p | 139.38p | 140.50p | 750 |
| 25/04/2022 | 141.50p | 141.50p | 137.00p | 140.50p | 36870 |
| 22/04/2022 | 141.50p | 142.40p | 139.33p | 141.50p | 29650 |
| 21/04/2022 | 141.50p | 141.50p | 140.90p | 141.50p | 10770 |
| 20/04/2022 | 141.50p | 142.90p | 139.33p | 141.50p | 7020 |
| 19/04/2022 | 141.00p | 141.50p | 138.20p | 141.50p | 15790 |
| 14/04/2022 | 141.00p | 141.00p | 140.40p | 141.00p | 11790 |
| 13/04/2022 | 141.00p | 141.00p | 138.20p | 141.00p | 5260 |
| 12/04/2022 | 140.50p | 141.00p | 138.20p | 141.00p | 14830 |
| 11/04/2022 | 141.00p | 141.00p | 138.20p | 141.00p | 20610 |
| 08/04/2022 | 141.00p | 141.00p | 138.20p | 141.00p | 2180 |
| 07/04/2022 | 140.50p | 141.30p | 139.10p | 141.00p | 250230 |
| 06/04/2022 | 140.00p | 140.28p | 137.00p | 139.00p | 250550 |
| 05/04/2022 | 142.00p | 142.00p | 139.00p | 141.00p | 17450 |
| 04/04/2022 | 142.00p | 142.00p | 139.00p | 142.00p | 40910 |
| 01/04/2022 | 142.00p | 142.00p | 139.30p | 142.00p | 12970 |
| 31/03/2022 | 142.00p | 142.00p | 139.30p | 142.00p | 230 |
| 30/03/2022 | 142.00p | 142.00p | 139.30p | 142.00p | 3730 |
| 29/03/2022 | 142.00p | 142.00p | 139.48p | 142.00p | 7730 |
| 28/03/2022 | 142.00p | 142.00p | 142.00p | 142.00p | 0 |
| 25/03/2022 | 142.00p | 142.00p | 139.85p | 142.00p | 6360 |
| 24/03/2022 | 142.00p | 142.00p | 139.85p | 142.00p | 100 |
| 23/03/2022 | 142.00p | 143.00p | 139.85p | 142.00p | 79750 |
| 22/03/2022 | 141.50p | 142.00p | 139.73p | 142.00p | 2990 |
| 21/03/2022 | 140.50p | 144.55p | 138.07p | 141.00p | 85140 |
| 18/03/2022 | 140.50p | 141.44p | 135.00p | 140.50p | 12935270 |
| 17/03/2022 | 139.50p | 140.50p | 136.00p | 140.50p | 24230 |
| 16/03/2022 | 138.50p | 139.50p | 135.00p | 139.50p | 10950 |
| 15/03/2022 | 138.50p | 138.50p | 136.83p | 138.50p | 990 |
| 14/03/2022 | 138.50p | 138.50p | 136.47p | 138.50p | 9540 |
| 11/03/2022 | 138.50p | 138.50p | 136.41p | 138.50p | 10 |
| 10/03/2022 | 138.50p | 141.65p | 135.00p | 138.50p | 3480 |
| 09/03/2022 | 137.50p | 141.65p | 135.84p | 138.50p | 6100 |
| 08/03/2022 | 137.50p | 137.50p | 135.30p | 137.50p | 5110 |
| 07/03/2022 | 137.50p | 139.75p | 135.00p | 137.50p | 33290 |
| 04/03/2022 | 142.00p | 142.00p | 135.46p | 139.50p | 115880 |
| 03/03/2022 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 02/03/2022 | 143.50p | 146.44p | 140.16p | 143.50p | 3930 |
| 01/03/2022 | 143.50p | 143.50p | 140.00p | 143.50p | 28770 |
| 28/02/2022 | 143.50p | 146.65p | 140.07p | 143.50p | 20520 |
| 25/02/2022 | 142.50p | 144.50p | 140.07p | 143.50p | 24740 |
| 24/02/2022 | 142.50p | 142.50p | 140.00p | 142.50p | 21230 |
| 23/02/2022 | 144.50p | 144.50p | 144.50p | 144.50p | 0 |
| 22/02/2022 | 146.00p | 146.00p | 144.50p | 144.50p | 0 |
| 21/02/2022 | 146.50p | 148.75p | 146.00p | 146.00p | 5890 |
| 18/02/2022 | 146.50p | 149.00p | 146.20p | 146.50p | 16270 |
| 17/02/2022 | 146.50p | 148.60p | 146.25p | 146.50p | 7530 |
| 16/02/2022 | 146.50p | 148.63p | 146.11p | 146.50p | 11410 |
| 15/02/2022 | 147.00p | 147.00p | 145.60p | 146.50p | 26370 |
| 14/02/2022 | 147.00p | 148.80p | 146.00p | 147.00p | 12020 |
| 11/02/2022 | 149.00p | 150.28p | 147.00p | 147.00p | 17370 |
| 10/02/2022 | 150.00p | 150.00p | 148.00p | 148.00p | 0 |
| 09/02/2022 | 149.50p | 154.40p | 149.50p | 150.00p | 81330 |
| 08/02/2022 | 148.50p | 150.00p | 147.50p | 149.00p | 54450 |
| 07/02/2022 | 148.50p | 150.00p | 148.50p | 148.50p | 297060 |
| 04/02/2022 | 148.50p | 150.00p | 148.50p | 148.50p | 299010 |
| 03/02/2022 | 146.00p | 149.25p | 144.30p | 148.50p | 9090 |
| 02/02/2022 | 146.00p | 148.70p | 144.08p | 146.00p | 11260 |
| 01/02/2022 | 146.00p | 148.80p | 140.00p | 146.00p | 13930 |
| 31/01/2022 | 145.50p | 149.40p | 142.50p | 146.00p | 4570 |
| 28/01/2022 | 146.50p | 149.91p | 143.50p | 145.50p | 73440 |
| 27/01/2022 | 147.50p | 147.50p | 145.00p | 146.50p | 31330 |
| 26/01/2022 | 148.00p | 148.00p | 147.70p | 148.00p | 10 |
| 25/01/2022 | 149.00p | 149.00p | 145.00p | 148.00p | 1320 |
| 24/01/2022 | 149.00p | 149.00p | 147.00p | 149.00p | 332830 |
| 21/01/2022 | 149.00p | 149.00p | 147.00p | 149.00p | 221660 |
| 20/01/2022 | 149.00p | 149.20p | 147.15p | 149.00p | 23250 |
| 19/01/2022 | 149.00p | 149.00p | 147.10p | 149.00p | 18190 |
| 18/01/2022 | 149.00p | 149.70p | 147.50p | 149.00p | 7940 |
| 17/01/2022 | 149.00p | 149.90p | 147.00p | 149.00p | 17280 |
| 14/01/2022 | 149.00p | 149.00p | 147.00p | 149.00p | 23490 |
| 13/01/2022 | 150.50p | 150.50p | 147.00p | 149.00p | 51770 |
| 12/01/2022 | 153.50p | 156.30p | 150.00p | 150.50p | 78360 |
| 11/01/2022 | 149.00p | 156.65p | 147.00p | 153.50p | 64570 |
*Close Price adjusted for both dividends and splits