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 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
GreenRoc Strategic Materials (GROC) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 07/03/2025 | 1.25p | 1.32p | 1.25p | 1.25p | 704080 |
| 06/03/2025 | 1.25p | 1.26p | 1.20p | 1.25p | 598662 |
| 05/03/2025 | 1.25p | 1.30p | 1.20p | 1.25p | 96603 |
| 04/03/2025 | 1.25p | 1.27p | 1.21p | 1.25p | 119314 |
| 03/03/2025 | 1.30p | 1.30p | 1.22p | 1.30p | 112102 |
| 28/02/2025 | 1.35p | 1.40p | 1.20p | 1.30p | 1271411 |
| 27/02/2025 | 1.35p | 1.40p | 1.30p | 1.35p | 559269 |
| 26/02/2025 | 1.35p | 1.35p | 1.35p | 1.35p | 24000 |
| 25/02/2025 | 1.35p | 1.38p | 1.35p | 1.35p | 175196 |
| 24/02/2025 | 1.35p | 1.40p | 1.35p | 1.35p | 500 |
| 21/02/2025 | 1.35p | 1.35p | 1.30p | 1.35p | 1513866 |
| 20/02/2025 | 1.38p | 1.44p | 1.30p | 1.35p | 4005021 |
| 19/02/2025 | 1.38p | 1.44p | 1.38p | 1.38p | 69322 |
| 18/02/2025 | 1.38p | 1.45p | 1.33p | 1.38p | 1135010 |
| 17/02/2025 | 1.38p | 1.42p | 1.33p | 1.38p | 144391 |
| 14/02/2025 | 1.43p | 1.45p | 1.31p | 1.38p | 1069526 |
| 13/02/2025 | 1.45p | 1.48p | 1.40p | 1.43p | 518769 |
| 12/02/2025 | 1.45p | 1.48p | 1.45p | 1.45p | 67440 |
| 11/02/2025 | 1.50p | 1.52p | 1.40p | 1.45p | 447946 |
| 10/02/2025 | 1.50p | 1.53p | 1.43p | 1.50p | 192010 |
| 07/02/2025 | 1.55p | 1.60p | 1.50p | 1.50p | 4381247 |
| 06/02/2025 | 1.55p | 1.55p | 1.52p | 1.55p | 450836 |
| 05/02/2025 | 1.55p | 1.58p | 1.55p | 1.55p | 300374 |
| 04/02/2025 | 1.55p | 1.60p | 1.53p | 1.55p | 877899 |
| 03/02/2025 | 1.40p | 1.75p | 1.33p | 1.55p | 3830233 |
| 31/01/2025 | 1.90p | 1.98p | 1.90p | 1.90p | 16492 |
| 30/01/2025 | 1.90p | 1.98p | 1.90p | 1.90p | 34794 |
| 29/01/2025 | 1.90p | 2.06p | 1.73p | 1.90p | 97732 |
| 28/01/2025 | 1.90p | 2.07p | 1.72p | 1.90p | 65363 |
| 27/01/2025 | 1.90p | 2.04p | 1.90p | 1.90p | 237843 |
| 24/01/2025 | 1.90p | 2.10p | 1.70p | 1.90p | 66738 |
| 23/01/2025 | 1.90p | 2.10p | 1.70p | 1.90p | 343637 |
| 22/01/2025 | 1.90p | 2.06p | 1.80p | 1.90p | 267706 |
| 21/01/2025 | 1.85p | 2.05p | 1.73p | 1.90p | 757335 |
| 20/01/2025 | 1.95p | 2.20p | 1.60p | 1.85p | 486531 |
| 17/01/2025 | 1.95p | 2.07p | 1.95p | 1.95p | 226382 |
| 16/01/2025 | 2.00p | 2.20p | 1.80p | 1.95p | 201199 |
| 15/01/2025 | 2.10p | 2.30p | 1.80p | 2.00p | 2964010 |
| 14/01/2025 | 1.90p | 1.90p | 1.90p | 1.90p | 12528 |
| 13/01/2025 | 1.90p | 2.00p | 1.81p | 1.90p | 870230 |
| 10/01/2025 | 1.90p | 2.00p | 1.90p | 1.90p | 510337 |
| 09/01/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 412209 |
| 08/01/2025 | 1.90p | 2.00p | 1.80p | 1.90p | 287473 |
| 07/01/2025 | 1.90p | 1.94p | 1.82p | 1.90p | 971121 |
| 06/01/2025 | 1.95p | 2.10p | 1.80p | 1.81p | 1125786 |
| 03/01/2025 | 1.90p | 2.10p | 1.80p | 1.95p | 821720 |
| 02/01/2025 | 1.85p | 2.00p | 1.82p | 1.82p | 944837 |
| 31/12/2024 | 1.90p | 2.00p | 1.80p | 1.85p | 842857 |
| 30/12/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 429400 |
| 27/12/2024 | 1.85p | 2.00p | 1.70p | 1.90p | 151635 |
| 24/12/2024 | 1.90p | 2.00p | 1.70p | 1.85p | 564857 |
| 23/12/2024 | 1.80p | 1.98p | 1.70p | 1.80p | 821380 |
| 20/12/2024 | 1.80p | 1.90p | 1.76p | 1.80p | 501900 |
| 19/12/2024 | 1.90p | 2.02p | 1.71p | 1.80p | 1077430 |
| 18/12/2024 | 1.85p | 1.98p | 1.80p | 1.84p | 1177956 |
| 17/12/2024 | 1.75p | 1.90p | 1.70p | 1.85p | 813660 |
| 16/12/2024 | 1.75p | 1.80p | 1.70p | 1.75p | 131610 |
| 13/12/2024 | 1.78p | 1.80p | 1.70p | 1.75p | 82447 |
| 12/12/2024 | 1.80p | 1.90p | 1.71p | 1.78p | 225855 |
| 11/12/2024 | 1.80p | 1.80p | 1.72p | 1.80p | 7000 |
| 10/12/2024 | 1.80p | 1.90p | 1.70p | 1.80p | 1037326 |
| 09/12/2024 | 1.75p | 1.80p | 1.70p | 1.80p | 436101 |
| 06/12/2024 | 1.95p | 2.10p | 1.70p | 1.75p | 2082656 |
| 05/12/2024 | 1.45p | 2.10p | 1.40p | 1.95p | 5893545 |
| 04/12/2024 | 1.45p | 1.55p | 1.45p | 1.45p | 592067 |
| 03/12/2024 | 1.55p | 1.55p | 1.30p | 1.45p | 201280 |
| 02/12/2024 | 1.60p | 1.70p | 1.40p | 1.55p | 100097 |
| 29/11/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 72454 |
| 28/11/2024 | 1.60p | 1.64p | 1.60p | 1.60p | 88264 |
| 27/11/2024 | 1.60p | 1.63p | 1.60p | 1.60p | 0 |
| 26/11/2024 | 1.60p | 1.60p | 1.51p | 1.60p | 28261 |
| 25/11/2024 | 1.60p | 1.60p | 1.56p | 1.60p | 50000 |
| 22/11/2024 | 1.60p | 1.66p | 1.50p | 1.60p | 51055 |
| 21/11/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 416810 |
| 20/11/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 80796 |
| 19/11/2024 | 1.60p | 1.60p | 1.56p | 1.60p | 27630 |
| 18/11/2024 | 1.55p | 1.70p | 1.50p | 1.60p | 573106 |
| 15/11/2024 | 1.45p | 1.80p | 1.41p | 1.55p | 3142566 |
| 14/11/2024 | 1.35p | 1.40p | 1.35p | 1.35p | 437835 |
| 13/11/2024 | 1.40p | 1.40p | 1.30p | 1.35p | 460976 |
| 12/11/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 86431 |
| 11/11/2024 | 1.40p | 1.43p | 1.30p | 1.40p | 1316616 |
| 08/11/2024 | 1.60p | 1.65p | 1.23p | 1.40p | 2462258 |
| 07/11/2024 | 1.60p | 1.70p | 1.51p | 1.60p | 58582 |
| 06/11/2024 | 1.60p | 1.70p | 1.51p | 1.60p | 292150 |
| 05/11/2024 | 1.60p | 1.67p | 1.55p | 1.60p | 29943 |
| 04/11/2024 | 1.60p | 1.67p | 1.50p | 1.60p | 253955 |
| 01/11/2024 | 1.60p | 1.60p | 1.54p | 1.60p | 0 |
| 31/10/2024 | 1.60p | 1.67p | 1.60p | 1.60p | 45000 |
| 30/10/2024 | 1.70p | 1.70p | 1.55p | 1.60p | 544026 |
| 29/10/2024 | 1.70p | 1.73p | 1.60p | 1.70p | 181659 |
| 28/10/2024 | 1.70p | 1.75p | 1.61p | 1.70p | 910608 |
| 25/10/2024 | 1.70p | 1.77p | 1.66p | 1.70p | 180212 |
| 24/10/2024 | 1.75p | 1.80p | 1.60p | 1.70p | 490989 |
| 23/10/2024 | 1.75p | 1.85p | 1.75p | 1.75p | 50819 |
| 22/10/2024 | 1.70p | 1.85p | 1.60p | 1.75p | 1974786 |
| 21/10/2024 | 1.60p | 1.80p | 1.50p | 1.70p | 984445 |
| 18/10/2024 | 1.70p | 1.70p | 1.60p | 1.60p | 138006 |
| 17/10/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 488586 |
| 16/10/2024 | 1.65p | 1.80p | 1.63p | 1.70p | 376675 |
| 15/10/2024 | 1.65p | 1.69p | 1.60p | 1.65p | 190255 |
| 14/10/2024 | 1.65p | 1.68p | 1.65p | 1.65p | 11879 |
| 11/10/2024 | 1.65p | 1.65p | 1.60p | 1.65p | 59531 |
| 10/10/2024 | 1.65p | 1.70p | 1.65p | 1.65p | 106048 |
| 09/10/2024 | 1.50p | 1.69p | 1.50p | 1.65p | 393029 |
| 08/10/2024 | 1.50p | 1.75p | 1.50p | 1.50p | 66553 |
| 07/10/2024 | 1.65p | 1.80p | 1.47p | 1.55p | 477015 |
| 04/10/2024 | 1.70p | 1.80p | 1.50p | 1.65p | 429621 |
| 03/10/2024 | 1.65p | 1.80p | 1.50p | 1.70p | 253280 |
| 02/10/2024 | 1.65p | 1.79p | 1.50p | 1.65p | 105330 |
| 01/10/2024 | 1.50p | 1.80p | 1.50p | 1.65p | 1254213 |
| 30/09/2024 | 1.35p | 1.60p | 1.35p | 1.50p | 862881 |
| 27/09/2024 | 1.30p | 1.40p | 1.30p | 1.35p | 260090 |
| 26/09/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 7585 |
| 25/09/2024 | 1.30p | 1.36p | 1.21p | 1.30p | 403025 |
| 24/09/2024 | 1.30p | 1.33p | 1.30p | 1.30p | 20000 |
| 23/09/2024 | 1.30p | 1.30p | 1.30p | 1.30p | 0 |
| 20/09/2024 | 1.35p | 1.35p | 1.20p | 1.30p | 840358 |
| 19/09/2024 | 1.35p | 1.40p | 1.31p | 1.35p | 20000 |
| 18/09/2024 | 1.40p | 1.40p | 1.30p | 1.35p | 102752 |
| 17/09/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 255116 |
| 16/09/2024 | 1.55p | 1.55p | 1.40p | 1.40p | 556442 |
| 13/09/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 114150 |
| 12/09/2024 | 1.55p | 1.60p | 1.50p | 1.55p | 196949 |
| 11/09/2024 | 1.55p | 1.59p | 1.50p | 1.55p | 358060 |
| 10/09/2024 | 1.50p | 1.60p | 1.50p | 1.55p | 181387 |
| 09/09/2024 | 1.40p | 1.57p | 1.40p | 1.50p | 669528 |
| 06/09/2024 | 1.40p | 1.47p | 1.40p | 1.40p | 33277 |
| 05/09/2024 | 1.35p | 1.40p | 1.30p | 1.40p | 145649 |
| 04/09/2024 | 1.35p | 1.40p | 1.33p | 1.35p | 113968 |
| 03/09/2024 | 1.35p | 1.40p | 1.30p | 1.40p | 748746 |
| 30/08/2024 | 1.35p | 1.46p | 1.30p | 1.40p | 461439 |
| 29/08/2024 | 1.45p | 1.50p | 1.30p | 1.35p | 585747 |
| 27/08/2024 | 1.10p | 1.87p | 1.10p | 1.50p | 10532714 |
| 23/08/2024 | 1.15p | 1.20p | 1.05p | 1.05p | 847295 |
| 22/08/2024 | 1.20p | 1.30p | 1.15p | 1.15p | 89542 |
| 21/08/2024 | 1.20p | 1.24p | 1.10p | 1.20p | 1466155 |
| 20/08/2024 | 1.20p | 1.30p | 1.11p | 1.20p | 917635 |
| 19/08/2024 | 1.20p | 1.25p | 1.11p | 1.20p | 353883 |
| 16/08/2024 | 1.30p | 1.40p | 1.14p | 1.20p | 999514 |
| 15/08/2024 | 1.30p | 1.32p | 1.30p | 1.30p | 6244 |
| 14/08/2024 | 1.25p | 1.48p | 1.11p | 1.30p | 2777898 |
| 13/08/2024 | 1.20p | 1.25p | 1.20p | 1.25p | 1019043 |
| 12/08/2024 | 1.15p | 1.20p | 1.10p | 1.20p | 824977 |
| 09/08/2024 | 1.15p | 1.19p | 1.15p | 1.15p | 5000 |
| 08/08/2024 | 1.15p | 1.20p | 1.15p | 1.15p | 72199 |
| 07/08/2024 | 1.15p | 1.19p | 1.15p | 1.15p | 1181 |
| 06/08/2024 | 1.20p | 1.30p | 1.11p | 1.15p | 140260 |
| 05/08/2024 | 1.25p | 1.30p | 1.11p | 1.20p | 122671 |
| 02/08/2024 | 1.15p | 1.29p | 1.13p | 1.25p | 413557 |
| 01/08/2024 | 1.25p | 1.30p | 1.14p | 1.15p | 200758 |
| 31/07/2024 | 1.45p | 1.45p | 1.30p | 1.30p | 668403 |
| 30/07/2024 | 1.50p | 1.50p | 1.40p | 1.45p | 420710 |
| 29/07/2024 | 1.40p | 1.60p | 1.40p | 1.50p | 1027813 |
| 26/07/2024 | 1.10p | 1.50p | 1.02p | 1.40p | 5861311 |
| 25/07/2024 | 1.35p | 1.40p | 1.00p | 1.15p | 2584020 |
| 24/07/2024 | 1.35p | 1.38p | 1.30p | 1.35p | 302374 |
| 23/07/2024 | 1.45p | 1.50p | 1.30p | 1.35p | 1132952 |
| 22/07/2024 | 1.45p | 1.60p | 1.40p | 1.45p | 175316 |
| 19/07/2024 | 1.60p | 1.60p | 1.40p | 1.45p | 801661 |
| 18/07/2024 | 1.60p | 1.60p | 1.50p | 1.60p | 1273668 |
| 17/07/2024 | 1.60p | 1.70p | 1.60p | 1.60p | 4514 |
| 16/07/2024 | 1.65p | 1.70p | 1.50p | 1.60p | 136345 |
| 15/07/2024 | 1.80p | 1.90p | 1.60p | 1.65p | 203707 |
| 12/07/2024 | 1.75p | 1.90p | 1.70p | 1.80p | 225093 |
| 11/07/2024 | 1.85p | 1.86p | 1.74p | 1.75p | 240791 |
| 10/07/2024 | 1.70p | 1.80p | 1.70p | 1.70p | 51187 |
| 09/07/2024 | 1.70p | 1.70p | 1.70p | 1.70p | 0 |
| 08/07/2024 | 1.70p | 1.74p | 1.55p | 1.70p | 107023 |
| 05/07/2024 | 1.75p | 1.80p | 1.63p | 1.70p | 157042 |
| 04/07/2024 | 1.75p | 1.79p | 1.70p | 1.75p | 199496 |
| 03/07/2024 | 1.75p | 1.79p | 1.75p | 1.75p | 1940 |
| 02/07/2024 | 1.75p | 1.75p | 1.70p | 1.75p | 71402 |
| 01/07/2024 | 1.75p | 1.78p | 1.70p | 1.75p | 31000 |
| 28/06/2024 | 1.75p | 1.79p | 1.70p | 1.75p | 121817 |
| 27/06/2024 | 1.75p | 1.80p | 1.70p | 1.75p | 150442 |
| 26/06/2024 | 1.90p | 1.90p | 1.75p | 1.75p | 881307 |
| 25/06/2024 | 1.90p | 1.94p | 1.88p | 1.90p | 69531 |
| 24/06/2024 | 2.05p | 2.10p | 1.81p | 1.90p | 532059 |
| 21/06/2024 | 2.05p | 2.06p | 2.05p | 2.05p | 25000 |
| 20/06/2024 | 2.05p | 2.10p | 2.00p | 2.05p | 51055 |
| 19/06/2024 | 2.05p | 2.05p | 2.05p | 2.05p | 0 |
| 18/06/2024 | 2.10p | 2.10p | 2.00p | 2.05p | 361422 |
| 17/06/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 226355 |
| 14/06/2024 | 2.10p | 2.17p | 2.04p | 2.10p | 120538 |
| 13/06/2024 | 2.10p | 2.20p | 2.00p | 2.10p | 63665 |
| 12/06/2024 | 2.25p | 2.30p | 2.00p | 2.10p | 1288777 |
| 11/06/2024 | 2.35p | 2.58p | 2.30p | 2.40p | 878524 |
| 10/06/2024 | 2.35p | 2.52p | 2.25p | 2.35p | 650494 |
| 07/06/2024 | 2.35p | 2.40p | 2.25p | 2.35p | 250775 |
| 06/06/2024 | 2.35p | 2.40p | 2.23p | 2.35p | 157250 |
| 05/06/2024 | 2.35p | 2.50p | 2.20p | 2.35p | 123249 |
| 04/06/2024 | 1.90p | 2.70p | 1.90p | 2.35p | 1151619 |
| 03/06/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 642528 |
| 31/05/2024 | 1.90p | 2.00p | 1.90p | 1.90p | 114825 |
| 30/05/2024 | 1.90p | 1.95p | 1.90p | 1.90p | 382195 |
| 29/05/2024 | 1.90p | 1.95p | 1.88p | 1.90p | 12000 |
| 28/05/2024 | 1.90p | 2.00p | 1.80p | 1.90p | 50659 |
| 24/05/2024 | 1.90p | 2.00p | 1.90p | 1.90p | 54728 |
| 23/05/2024 | 1.90p | 1.95p | 1.90p | 1.90p | 10000 |
*Close Price adjusted for both dividends and splits