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 Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
Rockrose Energy (RRE) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/09/2020 | 1,848.00p | 1,848.00p | 1,848.00p | 1,848.00p | 0 |
| 01/09/2020 | 1,848.00p | 1,848.00p | 1,848.00p | 1,848.00p | 0 |
| 31/08/2020 | 1,848.00p | 1,850.00p | 1,846.11p | 1,848.00p | 30450 |
| 28/08/2020 | 1,848.00p | 1,850.00p | 1,846.11p | 1,848.00p | 30450 |
| 27/08/2020 | 1,846.00p | 1,848.00p | 1,846.00p | 1,846.00p | 8976 |
| 26/08/2020 | 1,850.00p | 1,850.00p | 1,846.00p | 1,846.00p | 14820 |
| 25/08/2020 | 1,846.00p | 1,848.00p | 1,846.00p | 1,846.00p | 21159 |
| 24/08/2020 | 1,844.00p | 1,848.00p | 1,844.00p | 1,846.00p | 45559 |
| 21/08/2020 | 1,846.00p | 1,846.00p | 1,846.00p | 1,846.00p | 5888 |
| 20/08/2020 | 1,850.00p | 1,850.00p | 1,844.00p | 1,850.00p | 31259 |
| 19/08/2020 | 1,844.00p | 1,850.00p | 1,844.00p | 1,850.00p | 33663 |
| 18/08/2020 | 1,842.00p | 1,848.00p | 1,842.00p | 1,844.00p | 450813 |
| 17/08/2020 | 1,842.00p | 1,850.00p | 1,842.00p | 1,842.00p | 33219 |
| 14/08/2020 | 1,842.00p | 1,850.00p | 1,842.00p | 1,850.00p | 18498 |
| 13/08/2020 | 1,844.00p | 1,850.00p | 1,844.00p | 1,844.00p | 43095 |
| 12/08/2020 | 1,838.00p | 1,852.00p | 1,838.00p | 1,842.00p | 44301 |
| 11/08/2020 | 1,844.00p | 1,850.00p | 1,841.15p | 1,850.00p | 24404 |
| 10/08/2020 | 1,850.00p | 1,850.00p | 1,832.16p | 1,842.00p | 54101 |
| 07/08/2020 | 1,840.00p | 1,850.00p | 1,838.00p | 1,840.00p | 24701 |
| 06/08/2020 | 1,840.00p | 1,848.00p | 1,840.00p | 1,846.00p | 64854 |
| 05/08/2020 | 1,842.00p | 1,846.00p | 1,834.00p | 1,846.00p | 113033 |
| 04/08/2020 | 1,838.00p | 1,844.00p | 1,838.00p | 1,840.00p | 10432 |
| 03/08/2020 | 1,840.00p | 1,850.00p | 1,840.00p | 1,848.00p | 37437 |
| 31/07/2020 | 1,838.00p | 1,850.00p | 1,838.00p | 1,840.00p | 51316 |
| 30/07/2020 | 1,840.00p | 1,844.00p | 1,838.00p | 1,844.00p | 23620 |
| 29/07/2020 | 1,842.00p | 1,842.20p | 1,840.00p | 1,840.00p | 96894 |
| 28/07/2020 | 1,840.00p | 1,850.00p | 1,840.00p | 1,840.00p | 32188 |
| 27/07/2020 | 1,838.00p | 1,848.00p | 1,838.00p | 1,840.00p | 133244 |
| 24/07/2020 | 1,838.00p | 1,844.00p | 1,838.00p | 1,838.00p | 47868 |
| 23/07/2020 | 1,836.00p | 1,844.00p | 1,836.00p | 1,836.00p | 46125 |
| 22/07/2020 | 1,836.00p | 1,836.50p | 1,836.00p | 1,836.00p | 34583 |
| 21/07/2020 | 1,838.00p | 1,838.00p | 1,836.00p | 1,838.00p | 29283 |
| 20/07/2020 | 1,836.00p | 1,838.00p | 1,836.00p | 1,836.00p | 58977 |
| 17/07/2020 | 1,836.00p | 1,838.00p | 1,836.00p | 1,836.00p | 38257 |
| 16/07/2020 | 1,836.00p | 1,838.00p | 1,834.00p | 1,836.00p | 82374 |
| 15/07/2020 | 1,834.00p | 1,838.00p | 1,834.00p | 1,836.00p | 92170 |
| 14/07/2020 | 1,834.00p | 1,836.00p | 1,834.00p | 1,834.00p | 56197 |
| 13/07/2020 | 1,834.00p | 1,840.00p | 1,834.00p | 1,834.00p | 180858 |
| 10/07/2020 | 1,838.00p | 1,844.00p | 1,836.00p | 1,840.00p | 144802 |
| 09/07/2020 | 1,838.00p | 1,840.00p | 1,834.00p | 1,840.00p | 244269 |
| 08/07/2020 | 1,834.00p | 1,840.00p | 1,834.00p | 1,840.00p | 326952 |
| 07/07/2020 | 1,832.00p | 1,838.00p | 1,832.00p | 1,834.00p | 480151 |
| 06/07/2020 | 1,830.00p | 1,846.00p | 1,800.00p | 1,832.00p | 3561556 |
| 03/07/2020 | 1,130.00p | 1,180.00p | 1,130.00p | 1,130.00p | 21540 |
| 02/07/2020 | 1,160.00p | 1,193.41p | 1,143.40p | 1,150.00p | 20490 |
| 01/07/2020 | 1,128.00p | 1,180.00p | 1,086.00p | 1,164.00p | 36278 |
| 30/06/2020 | 1,050.00p | 1,120.00p | 1,050.00p | 1,120.00p | 52962 |
| 29/06/2020 | 1,050.00p | 1,098.00p | 1,020.00p | 1,044.00p | 36636 |
| 26/06/2020 | 1,090.00p | 1,128.00p | 1,060.00p | 1,060.00p | 22726 |
| 25/06/2020 | 1,078.00p | 1,126.00p | 1,030.50p | 1,086.00p | 45469 |
| 24/06/2020 | 1,134.00p | 1,168.00p | 1,060.00p | 1,080.00p | 37725 |
| 23/06/2020 | 1,120.00p | 1,192.00p | 1,118.00p | 1,150.00p | 84005 |
| 22/06/2020 | 1,148.00p | 1,208.30p | 1,106.00p | 1,112.00p | 35988 |
| 19/06/2020 | 1,104.00p | 1,173.52p | 1,090.00p | 1,148.00p | 73235 |
| 18/06/2020 | 1,100.00p | 1,120.00p | 1,060.00p | 1,090.00p | 28114 |
| 17/06/2020 | 1,090.00p | 1,170.00p | 1,065.00p | 1,080.00p | 48352 |
| 16/06/2020 | 1,170.00p | 1,202.00p | 1,092.00p | 1,130.00p | 144731 |
| 15/06/2020 | 1,100.00p | 1,180.00p | 1,056.00p | 1,110.00p | 60443 |
| 12/06/2020 | 1,130.00p | 1,228.00p | 1,001.50p | 1,166.00p | 203502 |
| 11/06/2020 | 1,232.00p | 1,238.00p | 1,114.00p | 1,122.00p | 140239 |
| 10/06/2020 | 1,326.00p | 1,330.00p | 1,252.78p | 1,290.00p | 58862 |
| 09/06/2020 | 1,338.00p | 1,345.00p | 1,190.00p | 1,328.00p | 143719 |
| 08/06/2020 | 1,300.00p | 1,380.00p | 1,290.00p | 1,332.00p | 160841 |
| 05/06/2020 | 1,248.00p | 1,310.00p | 1,200.00p | 1,290.00p | 81261 |
| 04/06/2020 | 1,232.00p | 1,250.00p | 1,178.00p | 1,210.00p | 73541 |
| 03/06/2020 | 1,250.00p | 1,280.00p | 1,212.00p | 1,260.00p | 86739 |
| 02/06/2020 | 1,190.00p | 1,300.00p | 1,182.00p | 1,202.00p | 129142 |
| 01/06/2020 | 1,064.00p | 1,214.20p | 1,010.00p | 1,182.00p | 144976 |
| 29/05/2020 | 1,000.00p | 1,066.00p | 970.00p | 1,034.00p | 48865 |
| 28/05/2020 | 1,010.00p | 1,038.00p | 991.00p | 1,020.00p | 47043 |
| 27/05/2020 | 1,038.00p | 1,038.00p | 988.13p | 1,010.00p | 63145 |
| 26/05/2020 | 1,000.00p | 1,040.00p | 968.62p | 1,006.00p | 83603 |
| 25/05/2020 | 981.00p | 985.75p | 888.00p | 964.00p | 95093 |
| 22/05/2020 | 981.00p | 985.75p | 888.00p | 964.00p | 95093 |
| 21/05/2020 | 1,000.00p | 1,020.00p | 972.00p | 980.00p | 43558 |
| 20/05/2020 | 1,000.00p | 1,020.00p | 959.00p | 999.00p | 41325 |
| 19/05/2020 | 971.00p | 1,038.00p | 962.00p | 990.00p | 57687 |
| 18/05/2020 | 1,000.00p | 1,040.00p | 953.00p | 990.00p | 92425 |
| 15/05/2020 | 950.00p | 999.00p | 930.00p | 948.00p | 54461 |
| 14/05/2020 | 960.00p | 989.00p | 910.00p | 935.00p | 80469 |
| 13/05/2020 | 951.00p | 1,000.00p | 938.00p | 995.00p | 53102 |
| 12/05/2020 | 920.00p | 1,020.00p | 906.00p | 936.00p | 131163 |
| 11/05/2020 | 883.00p | 921.00p | 883.00p | 912.00p | 81758 |
| 08/05/2020 | 899.00p | 910.00p | 821.00p | 905.00p | 56729 |
| 07/05/2020 | 899.00p | 910.00p | 821.00p | 905.00p | 56729 |
| 06/05/2020 | 890.00p | 900.00p | 866.00p | 868.00p | 38749 |
| 05/05/2020 | 859.00p | 900.00p | 809.00p | 890.00p | 99114 |
| 04/05/2020 | 840.00p | 847.00p | 800.00p | 800.00p | 48113 |
| 01/05/2020 | 870.00p | 895.00p | 805.00p | 858.00p | 73977 |
| 30/04/2020 | 870.00p | 920.00p | 853.80p | 870.00p | 112305 |
| 29/04/2020 | 850.00p | 870.24p | 813.90p | 869.00p | 87090 |
| 28/04/2020 | 849.00p | 850.00p | 799.70p | 822.00p | 64339 |
| 27/04/2020 | 824.00p | 845.00p | 787.00p | 820.00p | 83132 |
| 24/04/2020 | 805.00p | 837.96p | 789.00p | 790.00p | 79330 |
| 23/04/2020 | 829.00p | 850.00p | 776.43p | 850.00p | 75467 |
| 22/04/2020 | 720.00p | 835.52p | 685.40p | 795.00p | 92394 |
| 21/04/2020 | 770.00p | 780.00p | 706.70p | 741.00p | 128501 |
| 20/04/2020 | 780.00p | 806.00p | 712.44p | 787.00p | 172235 |
| 17/04/2020 | 750.00p | 820.00p | 741.45p | 780.00p | 139042 |
| 16/04/2020 | 702.00p | 800.00p | 690.00p | 733.00p | 192316 |
| 15/04/2020 | 851.00p | 851.00p | 702.00p | 721.00p | 281310 |
| 14/04/2020 | 900.00p | 980.00p | 839.00p | 839.00p | 250344 |
| 09/04/2020 | 932.00p | 965.61p | 840.00p | 880.00p | 243447 |
| 08/04/2020 | 915.00p | 964.00p | 871.23p | 904.00p | 153346 |
| 07/04/2020 | 859.00p | 949.00p | 825.00p | 928.00p | 317711 |
| 06/04/2020 | 830.00p | 874.00p | 760.00p | 800.00p | 358937 |
| 03/04/2020 | 742.00p | 811.15p | 660.00p | 749.00p | 309345 |
| 02/04/2020 | 640.00p | 726.07p | 592.00p | 710.00p | 336862 |
| 01/04/2020 | 591.00p | 605.00p | 560.90p | 579.00p | 119232 |
| 31/03/2020 | 630.00p | 646.00p | 600.00p | 618.00p | 153905 |
| 30/03/2020 | 650.00p | 669.00p | 590.00p | 620.00p | 182150 |
| 27/03/2020 | 680.00p | 700.72p | 648.00p | 648.00p | 145852 |
| 26/03/2020 | 700.00p | 781.00p | 610.00p | 710.00p | 329541 |
| 25/03/2020 | 590.00p | 680.00p | 558.00p | 588.00p | 199577 |
| 24/03/2020 | 560.00p | 600.00p | 539.48p | 574.00p | 134938 |
| 23/03/2020 | 598.00p | 598.00p | 504.00p | 524.00p | 166543 |
| 20/03/2020 | 580.00p | 700.00p | 580.00p | 608.00p | 255451 |
| 19/03/2020 | 478.00p | 550.00p | 433.04p | 540.00p | 244324 |
| 18/03/2020 | 550.00p | 568.08p | 483.00p | 483.00p | 191176 |
| 17/03/2020 | 678.00p | 678.00p | 512.60p | 594.00p | 297371 |
| 16/03/2020 | 706.00p | 706.00p | 574.54p | 618.00p | 289631 |
| 13/03/2020 | 702.00p | 816.00p | 700.00p | 706.00p | 315425 |
| 12/03/2020 | 782.00p | 782.00p | 674.24p | 700.00p | 302927 |
| 11/03/2020 | 908.00p | 916.00p | 798.00p | 808.00p | 293817 |
| 10/03/2020 | 1,035.00p | 1,080.00p | 875.00p | 886.00p | 455705 |
| 09/03/2020 | 922.00p | 1,020.00p | 814.20p | 888.00p | 541764 |
| 06/03/2020 | 1,395.00p | 1,395.00p | 1,251.00p | 1,255.00p | 296284 |
| 05/03/2020 | 1,470.00p | 1,492.20p | 1,400.00p | 1,410.00p | 63665 |
| 04/03/2020 | 1,480.00p | 1,540.00p | 1,458.00p | 1,460.00p | 65677 |
| 03/03/2020 | 1,490.00p | 1,520.00p | 1,450.00p | 1,450.00p | 105178 |
| 02/03/2020 | 1,440.00p | 1,530.00p | 1,390.00p | 1,470.00p | 199570 |
| 28/02/2020 | 1,460.00p | 1,460.00p | 1,373.00p | 1,405.00p | 177200 |
| 27/02/2020 | 1,575.00p | 1,585.00p | 1,455.00p | 1,500.00p | 207467 |
| 26/02/2020 | 1,585.00p | 1,616.00p | 1,485.00p | 1,610.00p | 194760 |
| 25/02/2020 | 1,635.00p | 1,671.21p | 1,585.00p | 1,590.00p | 58999 |
| 24/02/2020 | 1,730.00p | 1,737.40p | 1,563.80p | 1,625.00p | 203514 |
| 21/02/2020 | 1,770.00p | 1,780.00p | 1,730.00p | 1,745.00p | 50025 |
| 20/02/2020 | 1,775.00p | 1,807.00p | 1,750.00p | 1,770.00p | 35649 |
| 19/02/2020 | 1,810.00p | 1,822.45p | 1,790.00p | 1,795.00p | 28992 |
| 18/02/2020 | 1,830.00p | 1,834.20p | 1,770.75p | 1,780.00p | 39421 |
| 17/02/2020 | 1,850.00p | 1,880.95p | 1,815.00p | 1,830.00p | 45214 |
| 14/02/2020 | 1,795.00p | 1,875.50p | 1,773.10p | 1,840.00p | 51711 |
| 13/02/2020 | 1,765.00p | 1,804.50p | 1,750.25p | 1,795.00p | 24930 |
| 12/02/2020 | 1,740.00p | 1,798.20p | 1,730.00p | 1,780.00p | 44732 |
| 11/02/2020 | 1,740.00p | 1,765.00p | 1,726.25p | 1,735.00p | 41050 |
| 10/02/2020 | 1,785.00p | 1,793.50p | 1,710.00p | 1,725.00p | 87099 |
| 07/02/2020 | 1,810.00p | 1,830.00p | 1,780.00p | 1,785.00p | 61846 |
| 06/02/2020 | 1,870.00p | 1,870.00p | 1,800.00p | 1,805.00p | 45487 |
| 05/02/2020 | 1,880.00p | 1,881.40p | 1,825.00p | 1,845.00p | 54163 |
| 04/02/2020 | 1,870.00p | 1,885.00p | 1,825.00p | 1,875.00p | 103506 |
| 03/02/2020 | 1,885.00p | 1,893.00p | 1,816.65p | 1,820.00p | 107344 |
| 31/01/2020 | 1,885.00p | 1,930.50p | 1,885.00p | 1,895.00p | 47824 |
| 30/01/2020 | 1,900.00p | 1,913.50p | 1,868.90p | 1,890.00p | 47313 |
| 29/01/2020 | 1,900.00p | 1,920.00p | 1,864.30p | 1,890.00p | 54251 |
| 28/01/2020 | 1,830.00p | 1,890.00p | 1,814.54p | 1,860.00p | 60300 |
| 27/01/2020 | 1,955.00p | 1,955.00p | 1,800.00p | 1,830.00p | 141386 |
| 24/01/2020 | 1,900.00p | 1,980.00p | 1,885.50p | 1,910.00p | 125918 |
| 23/01/2020 | 2,000.00p | 2,011.00p | 1,890.00p | 1,910.00p | 122630 |
| 22/01/2020 | 2,090.00p | 2,102.20p | 1,981.00p | 1,990.00p | 90746 |
| 21/01/2020 | 2,170.00p | 2,170.00p | 2,076.00p | 2,080.00p | 39205 |
| 20/01/2020 | 2,160.00p | 2,190.00p | 2,066.40p | 2,160.00p | 101685 |
| 17/01/2020 | 2,240.00p | 2,249.45p | 2,135.60p | 2,200.00p | 79059 |
| 16/01/2020 | 2,210.00p | 2,250.00p | 2,100.00p | 2,230.00p | 81299 |
| 15/01/2020 | 2,220.00p | 2,290.00p | 2,160.00p | 2,200.00p | 129420 |
| 14/01/2020 | 2,140.00p | 2,214.95p | 2,120.00p | 2,180.00p | 147397 |
| 13/01/2020 | 2,000.00p | 2,130.00p | 1,990.00p | 2,120.00p | 103525 |
| 10/01/2020 | 1,920.00p | 2,020.00p | 1,910.00p | 1,990.00p | 120988 |
| 09/01/2020 | 1,905.00p | 1,925.00p | 1,899.85p | 1,920.00p | 35848 |
| 08/01/2020 | 1,920.00p | 1,925.00p | 1,885.00p | 1,885.00p | 44656 |
| 07/01/2020 | 1,870.00p | 1,925.00p | 1,868.00p | 1,920.00p | 128934 |
| 06/01/2020 | 1,885.00p | 1,895.00p | 1,846.99p | 1,850.00p | 45939 |
| 03/01/2020 | 1,880.00p | 1,900.00p | 1,866.50p | 1,885.00p | 39152 |
| 02/01/2020 | 1,875.00p | 1,888.70p | 1,850.00p | 1,880.00p | 28439 |
| 31/12/2019 | 1,880.00p | 1,893.20p | 1,856.50p | 1,870.00p | 11263 |
| 30/12/2019 | 1,910.00p | 1,919.98p | 1,872.50p | 1,890.00p | 30536 |
| 27/12/2019 | 1,860.00p | 1,920.00p | 1,860.00p | 1,915.00p | 29631 |
| 24/12/2019 | 1,890.00p | 1,915.50p | 1,875.00p | 1,875.00p | 14575 |
| 23/12/2019 | 1,890.00p | 1,914.00p | 1,840.00p | 1,895.00p | 46738 |
| 20/12/2019 | 1,900.00p | 1,900.00p | 1,810.00p | 1,900.00p | 71500 |
| 19/12/2019 | 1,780.00p | 1,920.00p | 1,757.25p | 1,890.00p | 166157 |
| 18/12/2019 | 1,785.00p | 1,785.00p | 1,760.00p | 1,780.00p | 32151 |
| 17/12/2019 | 1,775.00p | 1,797.50p | 1,760.00p | 1,785.00p | 27104 |
| 16/12/2019 | 1,735.00p | 1,790.00p | 1,730.00p | 1,785.00p | 96723 |
| 13/12/2019 | 1,720.00p | 1,795.00p | 1,720.00p | 1,735.00p | 104955 |
| 12/12/2019 | 1,690.00p | 1,717.00p | 1,689.50p | 1,710.00p | 18450 |
| 11/12/2019 | 1,725.00p | 1,748.00p | 1,685.00p | 1,685.00p | 43009 |
| 10/12/2019 | 1,700.00p | 1,725.00p | 1,685.00p | 1,715.00p | 39262 |
| 09/12/2019 | 1,720.00p | 1,741.25p | 1,680.00p | 1,700.00p | 31152 |
| 06/12/2019 | 1,710.00p | 1,745.00p | 1,710.00p | 1,710.00p | 16406 |
| 05/12/2019 | 1,720.00p | 1,732.25p | 1,700.00p | 1,705.00p | 20156 |
| 04/12/2019 | 1,720.00p | 1,745.95p | 1,715.00p | 1,735.00p | 11142 |
| 03/12/2019 | 1,730.00p | 1,743.50p | 1,705.00p | 1,710.00p | 73879 |
| 02/12/2019 | 1,755.00p | 1,760.50p | 1,730.00p | 1,755.00p | 28747 |
| 29/11/2019 | 1,760.00p | 1,777.40p | 1,745.72p | 1,750.00p | 47046 |
| 28/11/2019 | 1,725.00p | 1,780.00p | 1,700.00p | 1,770.00p | 60179 |
| 27/11/2019 | 1,710.00p | 1,731.80p | 1,685.00p | 1,705.00p | 35408 |
| 26/11/2019 | 1,715.00p | 1,730.00p | 1,691.30p | 1,720.00p | 21826 |
| 25/11/2019 | 1,740.00p | 1,740.00p | 1,690.00p | 1,690.00p | 21643 |
| 22/11/2019 | 1,740.00p | 1,740.00p | 1,689.54p | 1,720.00p | 72737 |
| 21/11/2019 | 1,740.00p | 1,768.40p | 1,660.00p | 1,695.00p | 101987 |
*Close Price adjusted for both dividends and splits