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 Kainos Group (KNOS) by Lucy Tobin in The Times - Tempus
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
Rockrose Energy (RRE) Share Price
Utilities Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/04/2018 | 349.50p | 352.00p | 352.00p | 352.00p | 5531 |
| 23/04/2018 | 349.50p | 352.00p | 352.00p | 352.00p | 0 |
| 20/04/2018 | 349.50p | 352.00p | 349.50p | 352.00p | 270 |
| 19/04/2018 | 340.44p | 352.00p | 352.00p | 352.00p | 0 |
| 18/04/2018 | 340.44p | 352.00p | 352.00p | 352.00p | 4856 |
| 17/04/2018 | 340.44p | 352.00p | 352.00p | 352.00p | 0 |
| 16/04/2018 | 340.44p | 352.00p | 340.44p | 352.00p | 333 |
| 13/04/2018 | 342.00p | 352.00p | 345.00p | 352.00p | 0 |
| 12/04/2018 | 342.00p | 352.00p | 345.00p | 345.00p | 0 |
| 11/04/2018 | 342.00p | 352.00p | 345.00p | 352.00p | 0 |
| 10/04/2018 | 342.00p | 352.00p | 345.00p | 345.00p | 0 |
| 09/04/2018 | 342.00p | 352.00p | 342.00p | 352.00p | 1301 |
| 06/04/2018 | 343.88p | 352.00p | 343.88p | 352.00p | 141 |
| 05/04/2018 | 341.20p | 352.00p | 341.20p | 352.00p | 1480 |
| 04/04/2018 | 342.00p | 352.00p | 346.00p | 352.00p | 0 |
| 03/04/2018 | 342.00p | 346.00p | 342.00p | 346.00p | 1925 |
| 29/03/2018 | 352.00p | 352.00p | 352.00p | 352.00p | 0 |
| 28/03/2018 | 352.00p | 352.00p | 352.00p | 352.00p | 0 |
| 27/03/2018 | 352.00p | 352.00p | 352.00p | 352.00p | 5523 |
| 26/03/2018 | 352.00p | 352.00p | 347.00p | 352.00p | 4000 |
| 23/03/2018 | 352.00p | 352.00p | 347.00p | 347.00p | 3000 |
| 22/03/2018 | 354.00p | 358.00p | 358.00p | 358.00p | 0 |
| 21/03/2018 | 354.00p | 358.00p | 353.90p | 358.00p | 6263 |
| 20/03/2018 | 355.00p | 358.00p | 358.00p | 358.00p | 0 |
| 19/03/2018 | 355.00p | 358.00p | 352.50p | 358.00p | 483 |
| 16/03/2018 | 358.00p | 358.00p | 358.00p | 358.00p | 1386 |
| 15/03/2018 | 355.00p | 358.00p | 358.00p | 358.00p | 4000 |
| 14/03/2018 | 355.00p | 359.00p | 355.00p | 358.00p | 90850 |
| 13/03/2018 | 362.75p | 358.00p | 358.00p | 358.00p | 0 |
| 12/03/2018 | 362.75p | 362.75p | 358.00p | 358.00p | 1938 |
| 09/03/2018 | 358.00p | 358.00p | 357.00p | 358.00p | 0 |
| 08/03/2018 | 358.00p | 357.00p | 357.00p | 357.00p | 0 |
| 07/03/2018 | 358.00p | 358.00p | 357.00p | 357.00p | 833 |
| 06/03/2018 | 349.73p | 353.00p | 349.73p | 353.00p | 5278 |
| 05/03/2018 | 350.00p | 350.00p | 335.00p | 350.00p | 1004 |
| 02/03/2018 | 335.00p | 340.00p | 340.00p | 340.00p | 0 |
| 01/03/2018 | 335.00p | 345.00p | 340.00p | 340.00p | 4725 |
| 28/02/2018 | 335.00p | 345.50p | 335.00p | 345.00p | 4180 |
| 27/02/2018 | 330.00p | 341.00p | 330.00p | 341.00p | 17500 |
| 26/02/2018 | 330.00p | 338.00p | 325.00p | 334.00p | 4331 |
| 23/02/2018 | 320.00p | 332.00p | 320.00p | 332.00p | 3694 |
| 22/02/2018 | 330.00p | 334.00p | 328.00p | 332.00p | 4422 |
| 21/02/2018 | 328.00p | 333.00p | 328.00p | 333.00p | 950 |
| 20/02/2018 | 340.00p | 345.00p | 324.25p | 327.00p | 4195 |
| 19/02/2018 | 300.00p | 393.00p | 300.00p | 345.00p | 583060 |
| 16/02/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 15/02/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 14/02/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 13/02/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 12/02/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 09/02/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 08/02/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 07/02/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 06/02/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 05/02/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 02/02/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 01/02/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 31/01/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 30/01/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 29/01/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 26/01/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 25/01/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 24/01/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 23/01/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 22/01/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 19/01/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 18/01/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 17/01/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 16/01/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 15/01/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 12/01/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 11/01/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 10/01/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 09/01/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 08/01/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 05/01/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 04/01/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 03/01/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 02/01/2018 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 29/12/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 28/12/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 27/12/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 22/12/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 21/12/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 20/12/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 19/12/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 18/12/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 15/12/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 14/12/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 13/12/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 12/12/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 11/12/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 08/12/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 07/12/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 06/12/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 05/12/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 04/12/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 01/12/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 30/11/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 29/11/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 28/11/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 27/11/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 24/11/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 23/11/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 22/11/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 21/11/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 20/11/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 17/11/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 16/11/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 15/11/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 14/11/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 13/11/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 10/11/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 09/11/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 08/11/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 07/11/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 06/11/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 03/11/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 02/11/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 01/11/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 31/10/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 30/10/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 27/10/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 26/10/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 25/10/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 24/10/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 23/10/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 20/10/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 19/10/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 18/10/2017 | 123.50p | 127.00p | 127.00p | 127.00p | 0 |
| 17/10/2017 | 123.50p | 129.00p | 123.50p | 127.00p | 13301 |
| 16/10/2017 | 121.25p | 121.50p | 116.33p | 120.75p | 25600 |
| 13/10/2017 | 119.75p | 120.00p | 118.25p | 118.25p | 22214 |
| 12/10/2017 | 115.00p | 117.00p | 117.00p | 117.00p | 0 |
| 11/10/2017 | 115.00p | 119.00p | 115.00p | 117.00p | 2000 |
| 10/10/2017 | 118.00p | 117.50p | 117.50p | 117.50p | 0 |
| 09/10/2017 | 118.00p | 117.50p | 117.50p | 117.50p | 833 |
| 06/10/2017 | 118.00p | 117.50p | 117.50p | 117.50p | 5389 |
| 05/10/2017 | 118.00p | 117.50p | 117.50p | 117.50p | 0 |
| 04/10/2017 | 118.00p | 117.50p | 117.50p | 117.50p | 1673 |
| 03/10/2017 | 118.00p | 117.50p | 117.50p | 117.50p | 0 |
| 02/10/2017 | 118.00p | 117.50p | 117.50p | 117.50p | 0 |
| 29/09/2017 | 118.00p | 118.00p | 117.50p | 117.50p | 1500 |
| 28/09/2017 | 120.00p | 121.00p | 121.00p | 121.00p | 0 |
| 27/09/2017 | 120.00p | 121.00p | 121.00p | 121.00p | 0 |
| 26/09/2017 | 120.00p | 121.00p | 120.50p | 121.00p | 11000 |
| 25/09/2017 | 120.00p | 120.50p | 120.50p | 120.50p | 0 |
| 22/09/2017 | 120.00p | 121.00p | 120.50p | 120.50p | 0 |
| 21/09/2017 | 120.00p | 121.00p | 120.50p | 121.00p | 280 |
| 20/09/2017 | 120.00p | 120.50p | 120.50p | 120.50p | 220 |
| 19/09/2017 | 120.00p | 120.50p | 120.50p | 120.50p | 500 |
| 18/09/2017 | 120.00p | 120.50p | 120.50p | 120.50p | 0 |
| 15/09/2017 | 120.00p | 120.50p | 120.00p | 120.50p | 1500 |
| 14/09/2017 | 122.00p | 122.00p | 121.00p | 122.00p | 4500 |
| 13/09/2017 | 122.00p | 125.00p | 122.00p | 125.00p | 850 |
| 12/09/2017 | 124.00p | 125.75p | 125.75p | 125.75p | 0 |
| 11/09/2017 | 124.00p | 125.75p | 125.75p | 125.75p | 0 |
| 08/09/2017 | 124.00p | 125.75p | 125.75p | 125.75p | 0 |
| 07/09/2017 | 124.00p | 125.75p | 125.75p | 125.75p | 0 |
| 06/09/2017 | 124.00p | 125.75p | 125.75p | 125.75p | 0 |
| 05/09/2017 | 124.00p | 125.75p | 125.75p | 125.75p | 0 |
| 04/09/2017 | 124.00p | 125.75p | 125.75p | 125.75p | 66666 |
| 01/09/2017 | 124.00p | 125.75p | 124.00p | 125.75p | 1500 |
| 31/08/2017 | 124.25p | 127.00p | 127.00p | 127.00p | 100 |
| 30/08/2017 | 124.25p | 127.00p | 127.00p | 127.00p | 0 |
| 29/08/2017 | 124.25p | 127.00p | 127.00p | 127.00p | 850 |
| 25/08/2017 | 124.25p | 127.00p | 127.00p | 127.00p | 0 |
| 24/08/2017 | 124.25p | 127.00p | 126.00p | 127.00p | 0 |
| 23/08/2017 | 124.25p | 127.00p | 126.00p | 126.00p | 1000067 |
| 22/08/2017 | 124.25p | 127.00p | 124.00p | 127.00p | 2000 |
| 21/08/2017 | 125.50p | 127.00p | 127.00p | 127.00p | 0 |
| 18/08/2017 | 125.50p | 127.00p | 125.00p | 127.00p | 5470 |
| 17/08/2017 | 123.00p | 128.38p | 128.38p | 128.38p | 0 |
| 16/08/2017 | 123.00p | 128.38p | 128.38p | 128.38p | 0 |
| 15/08/2017 | 123.00p | 128.38p | 128.38p | 128.38p | 0 |
| 14/08/2017 | 123.00p | 128.38p | 128.38p | 128.38p | 0 |
| 11/08/2017 | 123.00p | 128.38p | 128.38p | 128.38p | 0 |
| 10/08/2017 | 123.00p | 128.38p | 128.38p | 128.38p | 0 |
| 09/08/2017 | 123.00p | 128.38p | 128.38p | 128.38p | 6825 |
| 08/08/2017 | 123.00p | 128.38p | 128.38p | 128.38p | 0 |
| 07/08/2017 | 123.00p | 129.12p | 128.38p | 128.38p | 5000 |
| 04/08/2017 | 123.00p | 129.12p | 129.12p | 129.12p | 5051 |
| 03/08/2017 | 123.00p | 129.12p | 123.00p | 129.12p | 26849 |
| 02/08/2017 | 117.50p | 118.00p | 117.50p | 118.00p | 4500 |
| 01/08/2017 | 114.00p | 116.00p | 114.00p | 116.00p | 5160 |
| 31/07/2017 | 120.00p | 112.13p | 111.13p | 111.13p | 3000 |
| 28/07/2017 | 120.00p | 112.13p | 111.63p | 112.13p | 0 |
| 27/07/2017 | 120.00p | 111.63p | 111.63p | 111.63p | 432 |
| 26/07/2017 | 120.00p | 120.00p | 110.00p | 111.63p | 15000 |
| 25/07/2017 | 120.00p | 122.00p | 120.00p | 122.00p | 535 |
| 24/07/2017 | 123.00p | 125.00p | 123.00p | 125.00p | 1500 |
| 21/07/2017 | 128.00p | 126.50p | 126.50p | 126.50p | 1000 |
| 20/07/2017 | 128.00p | 126.50p | 126.50p | 126.50p | 0 |
| 19/07/2017 | 128.00p | 126.50p | 126.50p | 126.50p | 10000 |
| 18/07/2017 | 128.00p | 128.00p | 125.00p | 126.50p | 6000 |
| 17/07/2017 | 135.00p | 130.00p | 129.00p | 130.00p | 11000 |
| 14/07/2017 | 135.00p | 129.00p | 128.50p | 129.00p | 3104 |
| 13/07/2017 | 135.00p | 128.50p | 128.50p | 128.50p | 0 |
| 12/07/2017 | 135.00p | 128.50p | 128.50p | 128.50p | 0 |
| 11/07/2017 | 135.00p | 128.50p | 128.50p | 128.50p | 50 |
*Close Price adjusted for both dividends and splits