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:
- Buy Avation (AVAP) by Canaccord Genuity
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Buy Jet2 (JET2) by Canaccord Genuity
- Buy System1 Group (SYS1) by Canaccord Genuity
- Avoid Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Outperform Barratt Redrow (BTRW) by RBC Capital
- Buy The Gym Group (GYM) by Shore Capital
- Buy Next 15 Group (NFG) by Berenberg
- Buy Unite Group (UTG) by Berenberg
- Buy Victoria (VCP) by Berenberg
- Avoid EnSilica (ENSI) by Steve Moore in ShareProphets
- Hold BP (BP.) by Mark Hartley in The Motley Fool
- Buy Babcock International Group (BAB) by Robert Stephens (The Times) in The Times - Tempus
- Overweight Hochschild Mining (HOC) by Barclays
- Hold Keller Group (KLR) by Deutsche Bank
- Hold Hilton Food Group (HFG) by Kepler Cheuvreux
- Equal Weight BP (BP.) by Barclays
- Overweight Glencore (GLEN) by Barclays
- Overweight Anglo American (AAL) by Barclays
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Citi
GreenRoc Strategic Materials (GROC) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/07/2026 | 3.15p | 3.30p | 3.00p | 3.05p | 358215 |
| 07/07/2026 | 3.15p | 3.30p | 3.03p | 3.15p | 203975 |
| 06/07/2026 | 3.30p | 3.40p | 3.00p | 3.15p | 287688 |
| 03/07/2026 | 3.30p | 3.40p | 3.20p | 3.30p | 206673 |
| 02/07/2026 | 3.20p | 3.40p | 3.00p | 3.30p | 482159 |
| 01/07/2026 | 3.30p | 3.40p | 3.00p | 3.20p | 387704 |
| 30/06/2026 | 3.30p | 3.40p | 3.20p | 3.30p | 93107 |
| 29/06/2026 | 3.30p | 3.40p | 3.20p | 3.30p | 74369 |
| 26/06/2026 | 3.30p | 3.42p | 3.20p | 3.30p | 1550775 |
| 25/06/2026 | 3.30p | 3.40p | 3.24p | 3.30p | 70970 |
| 24/06/2026 | 3.30p | 3.40p | 3.20p | 3.30p | 109852 |
| 23/06/2026 | 3.20p | 3.40p | 3.16p | 3.30p | 1535336 |
| 22/06/2026 | 3.05p | 3.40p | 2.90p | 3.25p | 1923484 |
| 19/06/2026 | 3.05p | 3.20p | 2.95p | 3.05p | 709554 |
| 18/06/2026 | 3.05p | 3.20p | 2.94p | 3.05p | 380187 |
| 17/06/2026 | 2.90p | 3.20p | 2.90p | 3.05p | 1219728 |
| 16/06/2026 | 3.05p | 3.20p | 2.75p | 3.00p | 1151034 |
| 15/06/2026 | 3.05p | 3.10p | 2.90p | 3.05p | 584531 |
| 12/06/2026 | 2.95p | 3.25p | 2.85p | 2.95p | 3013978 |
| 11/06/2026 | 3.20p | 3.40p | 2.90p | 2.95p | 681474 |
| 10/06/2026 | 3.30p | 3.40p | 3.20p | 3.30p | 107636 |
| 09/06/2026 | 3.35p | 3.40p | 3.22p | 3.30p | 974986 |
| 08/06/2026 | 3.38p | 3.50p | 3.20p | 3.40p | 863079 |
| 05/06/2026 | 3.38p | 3.45p | 3.29p | 3.48p | 97378 |
| 04/06/2026 | 3.38p | 3.50p | 3.25p | 3.38p | 230433 |
| 03/06/2026 | 3.40p | 3.50p | 3.25p | 3.38p | 449240 |
| 02/06/2026 | 3.40p | 3.70p | 3.30p | 3.40p | 652788 |
| 01/06/2026 | 3.60p | 3.70p | 3.35p | 3.53p | 1106596 |
| 29/05/2026 | 3.55p | 3.70p | 3.50p | 3.60p | 96739 |
| 28/05/2026 | 3.70p | 3.80p | 3.50p | 3.50p | 1662507 |
| 27/05/2026 | 3.85p | 4.00p | 3.60p | 3.60p | 378752 |
| 26/05/2026 | 3.85p | 3.90p | 3.70p | 3.85p | 141665 |
| 22/05/2026 | 3.85p | 3.85p | 3.70p | 3.85p | 453488 |
| 21/05/2026 | 3.85p | 3.95p | 3.73p | 3.85p | 289226 |
| 20/05/2026 | 3.85p | 4.00p | 3.70p | 3.85p | 151955 |
| 19/05/2026 | 3.85p | 4.00p | 3.76p | 3.85p | 84452 |
| 18/05/2026 | 3.85p | 4.00p | 3.70p | 3.95p | 54390 |
| 15/05/2026 | 3.65p | 3.89p | 3.65p | 3.85p | 670106 |
| 14/05/2026 | 3.75p | 4.00p | 3.56p | 3.65p | 1477796 |
| 13/05/2026 | 3.95p | 4.10p | 3.60p | 3.75p | 13639381 |
| 12/05/2026 | 4.10p | 4.20p | 3.86p | 3.95p | 206173 |
| 11/05/2026 | 4.15p | 4.30p | 4.00p | 4.10p | 385651 |
| 08/05/2026 | 4.15p | 4.30p | 4.00p | 4.15p | 678490 |
| 07/05/2026 | 5.05p | 5.05p | 4.00p | 4.20p | 6304817 |
| 06/05/2026 | 5.30p | 5.30p | 5.00p | 5.05p | 1109430 |
| 05/05/2026 | 5.30p | 5.50p | 5.10p | 5.30p | 271017 |
| 01/05/2026 | 5.30p | 5.50p | 5.10p | 5.30p | 189752 |
| 30/04/2026 | 5.30p | 5.50p | 5.10p | 5.30p | 71740 |
| 29/04/2026 | 4.75p | 5.50p | 4.75p | 5.30p | 1744163 |
| 28/04/2026 | 5.15p | 5.40p | 4.48p | 4.79p | 3359757 |
| 27/04/2026 | 5.35p | 5.50p | 4.80p | 5.15p | 923572 |
| 24/04/2026 | 5.30p | 5.40p | 5.20p | 5.30p | 231094 |
| 23/04/2026 | 5.30p | 5.40p | 5.20p | 5.20p | 591871 |
| 22/04/2026 | 5.40p | 5.60p | 5.20p | 5.30p | 142063 |
| 21/04/2026 | 5.45p | 5.60p | 5.20p | 5.60p | 1634366 |
| 20/04/2026 | 5.40p | 5.80p | 5.20p | 5.50p | 2320739 |
| 17/04/2026 | 4.85p | 5.90p | 4.80p | 5.50p | 4642650 |
| 16/04/2026 | 4.45p | 5.00p | 4.00p | 5.00p | 1703000 |
| 15/04/2026 | 4.45p | 4.85p | 4.23p | 4.45p | 150602 |
| 14/04/2026 | 4.45p | 4.90p | 4.00p | 4.45p | 814908 |
| 13/04/2026 | 4.25p | 4.90p | 4.00p | 4.45p | 2413504 |
| 10/04/2026 | 4.25p | 4.43p | 4.13p | 4.30p | 384058 |
| 09/04/2026 | 4.25p | 4.50p | 4.25p | 4.25p | 35070 |
| 08/04/2026 | 4.30p | 4.60p | 4.00p | 4.20p | 1005740 |
| 07/04/2026 | 4.30p | 4.60p | 4.00p | 4.29p | 1151601 |
| 02/04/2026 | 4.30p | 4.60p | 4.00p | 4.30p | 71538 |
| 01/04/2026 | 4.40p | 4.60p | 4.30p | 4.40p | 209908 |
| 31/03/2026 | 4.60p | 5.00p | 4.20p | 4.40p | 935408 |
| 30/03/2026 | 4.60p | 5.00p | 4.00p | 4.20p | 160958 |
| 27/03/2026 | 4.25p | 5.00p | 4.00p | 4.60p | 903928 |
| 26/03/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 131301 |
| 25/03/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 174130 |
| 24/03/2026 | 4.25p | 4.50p | 4.00p | 4.25p | 798616 |
| 23/03/2026 | 4.05p | 4.40p | 3.72p | 4.10p | 1072665 |
| 20/03/2026 | 3.95p | 4.30p | 3.82p | 4.05p | 169308 |
| 19/03/2026 | 4.45p | 4.60p | 3.80p | 3.95p | 995764 |
| 18/03/2026 | 4.25p | 4.95p | 4.15p | 4.45p | 978767 |
| 17/03/2026 | 3.65p | 4.50p | 3.62p | 4.25p | 1440372 |
| 16/03/2026 | 3.85p | 3.85p | 3.67p | 3.70p | 1121541 |
| 13/03/2026 | 3.95p | 4.12p | 3.70p | 3.86p | 342795 |
| 12/03/2026 | 3.95p | 4.13p | 3.73p | 3.95p | 110856 |
| 11/03/2026 | 3.95p | 4.13p | 3.95p | 4.10p | 195351 |
| 10/03/2026 | 3.95p | 4.20p | 3.70p | 3.95p | 323889 |
| 09/03/2026 | 4.30p | 4.40p | 3.72p | 3.90p | 1789724 |
| 06/03/2026 | 4.45p | 4.59p | 4.30p | 4.40p | 448108 |
| 05/03/2026 | 4.60p | 4.70p | 4.30p | 4.45p | 1276795 |
| 04/03/2026 | 4.00p | 4.70p | 3.80p | 4.60p | 1486158 |
| 03/03/2026 | 4.25p | 4.30p | 3.93p | 4.00p | 428595 |
| 02/03/2026 | 4.05p | 4.30p | 3.80p | 4.20p | 1442237 |
| 27/02/2026 | 4.15p | 4.40p | 4.15p | 4.20p | 1136409 |
| 26/02/2026 | 4.00p | 4.34p | 3.90p | 4.15p | 1484667 |
| 25/02/2026 | 4.00p | 4.20p | 3.80p | 3.90p | 1889876 |
| 24/02/2026 | 3.65p | 4.20p | 3.60p | 4.00p | 1211189 |
| 23/02/2026 | 3.60p | 3.70p | 3.50p | 3.60p | 1169321 |
| 20/02/2026 | 3.60p | 3.70p | 3.50p | 3.68p | 132405 |
| 19/02/2026 | 3.55p | 3.70p | 3.40p | 3.60p | 374375 |
| 18/02/2026 | 3.55p | 3.70p | 3.40p | 3.55p | 266069 |
| 17/02/2026 | 3.55p | 3.64p | 3.42p | 3.60p | 217225 |
| 16/02/2026 | 3.65p | 3.80p | 3.40p | 3.62p | 1494490 |
| 13/02/2026 | 3.45p | 3.80p | 3.30p | 3.65p | 297277 |
| 12/02/2026 | 3.40p | 3.60p | 3.30p | 3.52p | 796218 |
| 11/02/2026 | 3.40p | 3.50p | 3.30p | 3.40p | 341025 |
| 10/02/2026 | 3.45p | 3.53p | 3.33p | 3.42p | 1465871 |
| 09/02/2026 | 3.55p | 3.80p | 3.30p | 3.44p | 1301430 |
| 06/02/2026 | 3.50p | 3.80p | 3.30p | 3.68p | 575152 |
| 05/02/2026 | 3.40p | 3.70p | 3.30p | 3.50p | 130395 |
| 04/02/2026 | 3.55p | 3.70p | 3.30p | 3.60p | 936597 |
| 03/02/2026 | 3.95p | 4.10p | 3.43p | 3.54p | 1876398 |
| 02/02/2026 | 3.90p | 4.20p | 3.80p | 3.94p | 1249945 |
| 30/01/2026 | 4.05p | 4.30p | 3.80p | 4.05p | 1458035 |
| 29/01/2026 | 4.10p | 4.40p | 3.90p | 4.30p | 4869223 |
| 28/01/2026 | 3.80p | 4.20p | 3.80p | 4.05p | 1285116 |
| 27/01/2026 | 3.75p | 4.08p | 3.60p | 3.84p | 3231096 |
| 26/01/2026 | 3.45p | 4.00p | 3.35p | 3.80p | 4305338 |
| 23/01/2026 | 3.30p | 3.70p | 3.20p | 3.40p | 2946926 |
| 22/01/2026 | 2.95p | 3.50p | 2.95p | 3.30p | 2163611 |
| 21/01/2026 | 3.05p | 3.10p | 2.89p | 2.95p | 2368358 |
| 20/01/2026 | 3.10p | 3.20p | 3.00p | 3.10p | 1638772 |
| 19/01/2026 | 3.40p | 3.50p | 3.00p | 3.20p | 4929078 |
| 16/01/2026 | 3.50p | 3.60p | 3.30p | 3.40p | 2300830 |
| 15/01/2026 | 3.30p | 3.60p | 3.30p | 3.42p | 4412241 |
| 14/01/2026 | 3.25p | 3.40p | 3.10p | 3.28p | 620225 |
| 13/01/2026 | 3.25p | 3.40p | 3.10p | 3.25p | 2229769 |
| 12/01/2026 | 3.05p | 3.50p | 2.90p | 3.40p | 3746545 |
| 09/01/2026 | 2.95p | 3.40p | 2.80p | 3.05p | 1941151 |
| 08/01/2026 | 2.90p | 3.20p | 2.80p | 2.95p | 3256532 |
| 07/01/2026 | 2.75p | 3.20p | 2.66p | 3.14p | 2152835 |
| 06/01/2026 | 2.95p | 3.10p | 2.50p | 2.65p | 2029123 |
| 05/01/2026 | 2.85p | 3.10p | 2.80p | 2.95p | 2098781 |
| 02/01/2026 | 2.80p | 3.00p | 2.70p | 2.85p | 692063 |
| 01/01/2026 | 2.70p | 3.00p | 2.60p | 2.80p | 1062519 |
| 31/12/2025 | 2.70p | 3.00p | 2.60p | 2.80p | 1062519 |
| 30/12/2025 | 2.70p | 2.75p | 2.61p | 2.70p | 722187 |
| 29/12/2025 | 2.70p | 2.80p | 2.60p | 2.70p | 651722 |
| 26/12/2025 | 2.60p | 2.80p | 2.50p | 2.70p | 117660 |
| 25/12/2025 | 2.60p | 2.80p | 2.50p | 2.70p | 117660 |
| 24/12/2025 | 2.60p | 2.80p | 2.50p | 2.70p | 117660 |
| 23/12/2025 | 2.60p | 2.70p | 2.50p | 2.60p | 1440187 |
| 22/12/2025 | 2.65p | 2.79p | 2.50p | 2.60p | 108274 |
| 19/12/2025 | 2.60p | 2.80p | 2.60p | 2.65p | 817870 |
| 18/12/2025 | 2.60p | 2.70p | 2.50p | 2.60p | 338858 |
| 17/12/2025 | 2.75p | 2.80p | 2.40p | 2.60p | 1353082 |
| 16/12/2025 | 3.10p | 3.10p | 2.70p | 2.75p | 2260765 |
| 15/12/2025 | 3.65p | 3.80p | 3.00p | 3.20p | 1875422 |
| 12/12/2025 | 3.25p | 3.70p | 3.10p | 3.30p | 4720252 |
| 11/12/2025 | 2.65p | 3.40p | 2.56p | 3.25p | 6062279 |
| 10/12/2025 | 2.60p | 2.70p | 2.50p | 2.50p | 376000 |
| 09/12/2025 | 2.60p | 2.98p | 2.50p | 2.60p | 3494104 |
| 08/12/2025 | 2.60p | 2.70p | 2.40p | 2.50p | 288602 |
| 05/12/2025 | 2.65p | 2.66p | 2.60p | 2.65p | 175945 |
| 04/12/2025 | 2.65p | 2.80p | 2.56p | 2.65p | 414022 |
| 03/12/2025 | 2.80p | 2.90p | 2.60p | 2.65p | 1365886 |
| 02/12/2025 | 2.85p | 3.00p | 2.70p | 2.85p | 209354 |
| 01/12/2025 | 2.75p | 3.00p | 2.70p | 2.85p | 1070397 |
| 28/11/2025 | 2.60p | 2.90p | 2.50p | 2.75p | 946008 |
| 27/11/2025 | 2.75p | 2.85p | 2.55p | 2.60p | 1028245 |
| 26/11/2025 | 2.15p | 2.90p | 2.00p | 2.75p | 4191372 |
| 25/11/2025 | 2.15p | 2.30p | 2.00p | 2.15p | 16449 |
| 24/11/2025 | 2.15p | 2.30p | 2.00p | 2.15p | 120244 |
| 21/11/2025 | 2.15p | 2.19p | 2.07p | 2.15p | 842549 |
| 20/11/2025 | 2.30p | 2.50p | 2.20p | 2.20p | 2242343 |
| 19/11/2025 | 2.45p | 2.50p | 2.30p | 2.30p | 387724 |
| 18/11/2025 | 2.55p | 2.60p | 2.40p | 2.45p | 381406 |
| 17/11/2025 | 2.55p | 2.57p | 2.50p | 2.55p | 154965 |
| 14/11/2025 | 2.60p | 2.64p | 2.50p | 2.55p | 387036 |
| 13/11/2025 | 2.60p | 2.70p | 2.50p | 2.60p | 297548 |
| 12/11/2025 | 2.60p | 2.70p | 2.50p | 2.60p | 253473 |
| 11/11/2025 | 2.65p | 2.80p | 2.50p | 2.60p | 520849 |
| 10/11/2025 | 2.65p | 2.80p | 2.50p | 2.65p | 443595 |
| 07/11/2025 | 2.70p | 2.90p | 2.50p | 2.65p | 89826 |
| 06/11/2025 | 2.70p | 2.90p | 2.50p | 2.70p | 816921 |
| 05/11/2025 | 2.60p | 2.70p | 2.50p | 2.60p | 979202 |
| 04/11/2025 | 2.70p | 2.80p | 2.60p | 2.70p | 386248 |
| 03/11/2025 | 2.60p | 2.80p | 2.60p | 2.70p | 862743 |
| 31/10/2025 | 2.65p | 2.70p | 2.50p | 2.60p | 561596 |
| 30/10/2025 | 2.70p | 2.80p | 2.60p | 2.65p | 229353 |
| 29/10/2025 | 2.75p | 2.90p | 2.61p | 2.70p | 941575 |
| 28/10/2025 | 2.80p | 2.90p | 2.70p | 2.75p | 715363 |
| 27/10/2025 | 2.85p | 3.00p | 2.70p | 2.80p | 1202023 |
| 24/10/2025 | 2.60p | 3.00p | 2.53p | 2.85p | 4018772 |
| 23/10/2025 | 2.75p | 2.90p | 2.50p | 2.60p | 1525600 |
| 22/10/2025 | 2.55p | 3.50p | 2.40p | 2.75p | 17686656 |
| 21/10/2025 | 2.40p | 2.50p | 2.30p | 2.40p | 183220 |
| 20/10/2025 | 2.40p | 2.50p | 2.33p | 2.40p | 460566 |
| 17/10/2025 | 2.55p | 2.60p | 2.40p | 2.45p | 1220923 |
| 16/10/2025 | 2.65p | 2.70p | 2.42p | 2.55p | 969697 |
| 15/10/2025 | 2.65p | 2.68p | 2.60p | 2.65p | 383518 |
| 14/10/2025 | 2.65p | 2.76p | 2.60p | 2.65p | 298067 |
| 13/10/2025 | 2.75p | 2.80p | 2.63p | 2.70p | 1375883 |
| 10/10/2025 | 2.85p | 2.90p | 2.73p | 2.78p | 889097 |
| 09/10/2025 | 2.85p | 2.90p | 2.80p | 2.85p | 716396 |
| 08/10/2025 | 2.80p | 3.00p | 2.70p | 2.85p | 392443 |
| 07/10/2025 | 2.75p | 2.90p | 2.71p | 2.90p | 425599 |
| 06/10/2025 | 2.75p | 2.80p | 2.70p | 2.75p | 906224 |
| 03/10/2025 | 2.90p | 2.90p | 2.70p | 2.75p | 669133 |
| 02/10/2025 | 2.80p | 3.10p | 2.60p | 2.90p | 1523213 |
| 01/10/2025 | 2.95p | 3.00p | 2.60p | 2.80p | 3803652 |
| 30/09/2025 | 2.40p | 3.40p | 2.40p | 2.64p | 6181860 |
| 29/09/2025 | 2.40p | 2.50p | 2.30p | 2.40p | 402920 |
| 26/09/2025 | 2.35p | 2.50p | 2.20p | 2.40p | 503646 |
*Close Price adjusted for both dividends and splits