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
Rockrose Energy (RRE) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/11/2019 | 1,745.00p | 1,770.20p | 1,701.65p | 1,750.00p | 37330 |
| 19/11/2019 | 1,770.00p | 1,775.00p | 1,720.00p | 1,740.00p | 38353 |
| 18/11/2019 | 1,775.00p | 1,820.00p | 1,760.00p | 1,770.00p | 106849 |
| 15/11/2019 | 1,730.00p | 1,760.00p | 1,718.60p | 1,735.00p | 21721 |
| 14/11/2019 | 1,715.00p | 1,750.00p | 1,705.00p | 1,750.00p | 20499 |
| 13/11/2019 | 1,720.00p | 1,750.00p | 1,700.00p | 1,715.00p | 24341 |
| 12/11/2019 | 1,735.00p | 1,775.00p | 1,715.00p | 1,715.00p | 22685 |
| 11/11/2019 | 1,750.00p | 1,760.00p | 1,720.00p | 1,745.00p | 31015 |
| 08/11/2019 | 1,770.00p | 1,795.00p | 1,737.20p | 1,760.00p | 35271 |
| 07/11/2019 | 1,790.00p | 1,790.00p | 1,753.00p | 1,770.00p | 9536 |
| 06/11/2019 | 1,785.00p | 1,790.00p | 1,753.00p | 1,790.00p | 10769 |
| 05/11/2019 | 1,750.00p | 1,790.00p | 1,750.00p | 1,790.00p | 31001 |
| 04/11/2019 | 1,720.00p | 1,760.00p | 1,720.00p | 1,750.00p | 10811 |
| 01/11/2019 | 1,725.00p | 1,745.00p | 1,720.00p | 1,735.00p | 11270 |
| 31/10/2019 | 1,770.00p | 1,780.00p | 1,720.00p | 1,720.00p | 24765 |
| 30/10/2019 | 1,765.00p | 1,780.00p | 1,740.00p | 1,775.00p | 28068 |
| 29/10/2019 | 1,775.00p | 1,820.00p | 1,688.75p | 1,720.00p | 105822 |
| 28/10/2019 | 1,780.00p | 1,814.65p | 1,760.00p | 1,770.00p | 20032 |
| 25/10/2019 | 1,820.00p | 1,820.00p | 1,775.00p | 1,780.00p | 20703 |
| 24/10/2019 | 1,800.00p | 1,815.00p | 1,766.80p | 1,815.00p | 31974 |
| 23/10/2019 | 1,815.00p | 1,815.00p | 1,755.00p | 1,770.00p | 35280 |
| 22/10/2019 | 1,795.00p | 1,806.80p | 1,770.00p | 1,770.00p | 19790 |
| 21/10/2019 | 1,800.00p | 1,845.00p | 1,800.00p | 1,805.00p | 9211 |
| 18/10/2019 | 1,800.00p | 1,855.00p | 1,762.00p | 1,825.00p | 171208 |
| 17/10/2019 | 1,755.00p | 1,825.00p | 1,755.00p | 1,815.00p | 70912 |
| 16/10/2019 | 1,770.00p | 1,801.40p | 1,737.40p | 1,770.00p | 37570 |
| 15/10/2019 | 1,790.00p | 1,815.00p | 1,774.40p | 1,775.00p | 22350 |
| 14/10/2019 | 1,860.00p | 1,860.00p | 1,770.00p | 1,785.00p | 36252 |
| 11/10/2019 | 1,820.00p | 1,880.00p | 1,817.30p | 1,850.00p | 45981 |
| 10/10/2019 | 1,770.00p | 1,840.00p | 1,770.00p | 1,805.00p | 47206 |
| 09/10/2019 | 1,815.00p | 1,839.60p | 1,755.00p | 1,770.00p | 32124 |
| 08/10/2019 | 1,850.00p | 1,873.45p | 1,795.00p | 1,820.00p | 49894 |
| 07/10/2019 | 1,835.00p | 1,880.00p | 1,800.00p | 1,875.00p | 41271 |
| 04/10/2019 | 1,785.00p | 1,840.00p | 1,761.25p | 1,840.00p | 31073 |
| 03/10/2019 | 1,870.00p | 1,870.00p | 1,770.00p | 1,805.00p | 87504 |
| 02/10/2019 | 1,970.00p | 1,995.00p | 1,860.00p | 1,865.00p | 68335 |
| 01/10/2019 | 1,975.00p | 1,999.90p | 1,961.50p | 1,965.00p | 42502 |
| 30/09/2019 | 2,000.00p | 2,000.00p | 1,980.00p | 1,995.00p | 39251 |
| 27/09/2019 | 1,990.00p | 2,020.00p | 1,980.00p | 2,000.00p | 62895 |
| 26/09/2019 | 1,915.00p | 2,000.00p | 1,915.00p | 1,995.00p | 83583 |
| 25/09/2019 | 1,925.00p | 1,955.00p | 1,905.00p | 1,935.00p | 103624 |
| 24/09/2019 | 1,950.00p | 1,975.20p | 1,835.00p | 1,940.00p | 130556 |
| 23/09/2019 | 1,860.00p | 1,920.50p | 1,840.00p | 1,915.00p | 162726 |
| 20/09/2019 | 1,880.00p | 1,880.00p | 1,840.00p | 1,840.00p | 22160 |
| 19/09/2019 | 1,845.00p | 1,880.00p | 1,800.00p | 1,880.00p | 30305 |
| 18/09/2019 | 1,805.00p | 1,870.00p | 1,780.00p | 1,800.00p | 36004 |
| 17/09/2019 | 1,815.00p | 1,835.00p | 1,775.00p | 1,780.00p | 29015 |
| 16/09/2019 | 1,850.00p | 1,875.00p | 1,805.00p | 1,820.00p | 67898 |
| 13/09/2019 | 1,765.00p | 1,860.00p | 1,765.00p | 1,785.00p | 31803 |
| 12/09/2019 | 1,775.00p | 1,800.00p | 1,765.00p | 1,770.00p | 33248 |
| 11/09/2019 | 1,780.00p | 1,835.00p | 1,750.00p | 1,765.00p | 50001 |
| 10/09/2019 | 1,850.00p | 1,850.00p | 1,765.00p | 1,790.00p | 35640 |
| 09/09/2019 | 1,875.00p | 1,875.00p | 1,800.00p | 1,835.00p | 74825 |
| 06/09/2019 | 1,855.00p | 1,950.00p | 1,835.00p | 1,870.00p | 139476 |
| 05/09/2019 | 1,760.00p | 1,855.00p | 1,750.00p | 1,820.00p | 72886 |
| 04/09/2019 | 1,760.00p | 1,780.00p | 1,725.00p | 1,765.00p | 41813 |
| 03/09/2019 | 1,800.00p | 1,800.00p | 1,730.00p | 1,730.00p | 130175 |
| 02/09/2019 | 1,800.00p | 1,800.00p | 1,750.00p | 1,755.00p | 39090 |
| 30/08/2019 | 1,725.00p | 1,821.87p | 1,700.00p | 1,775.00p | 30849 |
| 29/08/2019 | 1,710.00p | 1,730.00p | 1,659.24p | 1,730.00p | 27873 |
| 28/08/2019 | 1,690.00p | 1,745.00p | 1,670.00p | 1,670.00p | 37512 |
| 27/08/2019 | 1,740.00p | 1,740.00p | 1,690.00p | 1,705.00p | 45999 |
| 23/08/2019 | 1,820.00p | 1,820.00p | 1,715.00p | 1,745.00p | 45195 |
| 22/08/2019 | 1,765.00p | 1,844.00p | 1,765.00p | 1,790.00p | 54176 |
| 21/08/2019 | 1,745.00p | 1,825.00p | 1,705.00p | 1,785.00p | 35032 |
| 20/08/2019 | 1,705.00p | 1,795.00p | 1,700.50p | 1,770.00p | 75732 |
| 19/08/2019 | 1,650.00p | 1,750.00p | 1,650.00p | 1,700.00p | 97991 |
| 16/08/2019 | 1,650.00p | 1,730.00p | 1,650.00p | 1,675.00p | 34279 |
| 15/08/2019 | 1,760.00p | 1,778.00p | 1,630.00p | 1,700.00p | 166505 |
| 14/08/2019 | 1,825.00p | 1,836.60p | 1,741.00p | 1,765.00p | 95069 |
| 13/08/2019 | 1,800.00p | 1,835.00p | 1,760.00p | 1,820.00p | 161321 |
| 12/08/2019 | 1,805.00p | 1,838.00p | 1,756.60p | 1,800.00p | 133091 |
| 09/08/2019 | 1,890.00p | 1,890.00p | 1,800.00p | 1,840.00p | 40176 |
| 08/08/2019 | 1,870.00p | 1,897.50p | 1,816.65p | 1,825.00p | 90679 |
| 07/08/2019 | 1,925.00p | 1,925.00p | 1,800.00p | 1,870.00p | 151942 |
| 06/08/2019 | 1,905.00p | 1,925.00p | 1,860.50p | 1,915.00p | 102623 |
| 05/08/2019 | 2,070.00p | 2,070.00p | 1,850.00p | 1,900.00p | 135286 |
| 02/08/2019 | 2,000.00p | 2,055.00p | 1,962.00p | 2,030.00p | 132271 |
| 01/08/2019 | 1,970.00p | 1,990.00p | 1,925.00p | 1,990.00p | 85493 |
| 31/07/2019 | 1,970.00p | 1,991.90p | 1,930.00p | 1,950.00p | 125164 |
| 30/07/2019 | 1,835.00p | 1,955.66p | 1,810.00p | 1,940.00p | 156951 |
| 29/07/2019 | 1,820.00p | 1,840.00p | 1,766.25p | 1,805.00p | 145474 |
| 26/07/2019 | 1,880.00p | 1,880.00p | 1,755.00p | 1,800.00p | 118174 |
| 25/07/2019 | 1,825.00p | 1,920.00p | 1,740.00p | 1,850.00p | 193579 |
| 24/07/2019 | 1,800.00p | 2,200.00p | 1,750.00p | 1,800.00p | 772590 |
| 23/07/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 22/07/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 19/07/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 18/07/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 17/07/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 16/07/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 15/07/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 12/07/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 11/07/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 10/07/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 09/07/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 08/07/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 05/07/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 04/07/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 03/07/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 02/07/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 01/07/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 28/06/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 27/06/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 26/06/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 25/06/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 24/06/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 21/06/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 20/06/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 19/06/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 18/06/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 17/06/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 14/06/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 13/06/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 12/06/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 11/06/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 10/06/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 07/06/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 06/06/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 05/06/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 04/06/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 03/06/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 31/05/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 30/05/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 29/05/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 28/05/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 24/05/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 23/05/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 22/05/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 21/05/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 20/05/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 17/05/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 16/05/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 15/05/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 14/05/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 13/05/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 10/05/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 09/05/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 08/05/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 07/05/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 03/05/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 02/05/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 01/05/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 30/04/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 29/04/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 26/04/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 25/04/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 24/04/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 23/04/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 18/04/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 17/04/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 16/04/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 15/04/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 12/04/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 11/04/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 10/04/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 09/04/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 08/04/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 05/04/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 04/04/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 03/04/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 02/04/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 01/04/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 29/03/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 28/03/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 27/03/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 26/03/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 25/03/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 22/03/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 21/03/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 20/03/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 19/03/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 18/03/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 15/03/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 14/03/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 13/03/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 12/03/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 11/03/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 08/03/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 07/03/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 06/03/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 05/03/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 04/03/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 01/03/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 28/02/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 27/02/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 26/02/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 25/02/2019 | 770.00p | 815.00p | 815.00p | 815.00p | 0 |
| 22/02/2019 | 770.00p | 825.00p | 766.25p | 815.00p | 116609 |
| 21/02/2019 | 760.00p | 766.50p | 756.95p | 765.00p | 26911 |
| 20/02/2019 | 755.00p | 769.00p | 742.00p | 762.50p | 27222 |
| 19/02/2019 | 760.00p | 760.00p | 743.33p | 752.50p | 9369 |
| 18/02/2019 | 750.00p | 760.00p | 740.00p | 750.00p | 20758 |
| 15/02/2019 | 740.00p | 750.00p | 725.00p | 745.00p | 12819 |
| 14/02/2019 | 740.00p | 745.00p | 710.00p | 740.00p | 48772 |
| 13/02/2019 | 715.00p | 740.00p | 701.50p | 730.00p | 69099 |
| 12/02/2019 | 690.00p | 723.50p | 665.00p | 705.00p | 145615 |
| 11/02/2019 | 650.00p | 660.00p | 637.20p | 645.00p | 56571 |
| 08/02/2019 | 645.00p | 655.00p | 631.00p | 645.00p | 21421 |
| 07/02/2019 | 660.00p | 674.25p | 642.25p | 655.00p | 25920 |
*Close Price adjusted for both dividends and splits