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 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
- 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
GreenRoc Strategic Materials (GROC) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 19/10/2022 | 4.30p | 4.42p | 4.30p | 4.30p | 0 |
| 18/10/2022 | 4.30p | 4.42p | 4.30p | 4.30p | 0 |
| 17/10/2022 | 4.20p | 4.30p | 4.10p | 4.30p | 673523 |
| 14/10/2022 | 4.40p | 4.40p | 4.00p | 4.20p | 175000 |
| 13/10/2022 | 4.40p | 4.40p | 4.30p | 4.40p | 12337 |
| 12/10/2022 | 4.40p | 4.50p | 4.11p | 4.40p | 35747 |
| 11/10/2022 | 4.25p | 4.65p | 4.15p | 4.40p | 965744 |
| 10/10/2022 | 4.25p | 4.25p | 4.22p | 4.25p | 205000 |
| 07/10/2022 | 4.25p | 4.25p | 4.22p | 4.25p | 1098 |
| 06/10/2022 | 4.25p | 4.25p | 4.22p | 4.25p | 12848 |
| 05/10/2022 | 4.25p | 4.25p | 4.22p | 4.25p | 10572 |
| 04/10/2022 | 4.25p | 4.38p | 4.25p | 4.25p | 1259 |
| 03/10/2022 | 4.25p | 4.30p | 4.20p | 4.25p | 197010 |
| 30/09/2022 | 4.25p | 4.25p | 4.20p | 4.25p | 549854 |
| 29/09/2022 | 4.25p | 4.30p | 4.20p | 4.25p | 20104 |
| 28/09/2022 | 4.45p | 4.48p | 4.15p | 4.25p | 132561 |
| 27/09/2022 | 4.45p | 4.48p | 4.40p | 4.48p | 42978 |
| 26/09/2022 | 4.50p | 4.60p | 4.31p | 4.45p | 169467 |
| 23/09/2022 | 4.35p | 4.38p | 4.30p | 4.35p | 33048 |
| 22/09/2022 | 4.35p | 4.35p | 4.31p | 4.35p | 31000 |
| 21/09/2022 | 4.35p | 4.35p | 4.34p | 4.35p | 22857 |
| 20/09/2022 | 4.35p | 4.40p | 4.30p | 4.35p | 22297 |
| 19/09/2022 | 4.35p | 4.40p | 4.30p | 4.35p | 8760 |
| 16/09/2022 | 4.35p | 4.40p | 4.30p | 4.35p | 8760 |
| 15/09/2022 | 4.40p | 4.40p | 4.10p | 4.35p | 173006 |
| 14/09/2022 | 4.40p | 4.40p | 4.34p | 4.40p | 46373 |
| 13/09/2022 | 4.40p | 4.40p | 4.40p | 4.40p | 0 |
| 12/09/2022 | 4.15p | 4.50p | 4.15p | 4.40p | 231022 |
| 09/09/2022 | 4.15p | 4.30p | 4.15p | 4.15p | 6534 |
| 08/09/2022 | 4.25p | 4.30p | 4.15p | 4.15p | 335902 |
| 07/09/2022 | 4.45p | 4.45p | 4.12p | 4.25p | 180000 |
| 06/09/2022 | 4.45p | 4.60p | 4.30p | 4.45p | 3048 |
| 05/09/2022 | 4.40p | 4.60p | 4.30p | 4.45p | 28340 |
| 02/09/2022 | 4.40p | 4.40p | 4.34p | 4.40p | 10000 |
| 01/09/2022 | 4.40p | 4.40p | 4.30p | 4.40p | 41000 |
| 31/08/2022 | 4.75p | 4.75p | 4.10p | 4.40p | 334690 |
| 30/08/2022 | 4.80p | 4.80p | 4.60p | 4.75p | 26200 |
| 29/08/2022 | 4.80p | 4.80p | 4.60p | 4.80p | 267456 |
| 26/08/2022 | 4.80p | 4.80p | 4.60p | 4.80p | 267456 |
| 25/08/2022 | 4.80p | 4.80p | 4.70p | 4.80p | 2500 |
| 24/08/2022 | 4.80p | 4.80p | 4.70p | 4.80p | 287988 |
| 23/08/2022 | 4.80p | 4.90p | 4.80p | 4.80p | 100 |
| 22/08/2022 | 4.75p | 4.90p | 4.41p | 4.80p | 413202 |
| 19/08/2022 | 4.80p | 4.80p | 4.50p | 4.70p | 37974 |
| 18/08/2022 | 4.80p | 4.90p | 4.30p | 4.80p | 284329 |
| 17/08/2022 | 4.80p | 4.80p | 4.70p | 4.80p | 60216 |
| 16/08/2022 | 4.80p | 4.80p | 4.70p | 4.80p | 48322 |
| 15/08/2022 | 4.85p | 4.85p | 4.70p | 4.80p | 79715 |
| 12/08/2022 | 4.85p | 4.89p | 4.71p | 4.85p | 108099 |
| 11/08/2022 | 4.85p | 4.89p | 4.74p | 4.85p | 40944 |
| 10/08/2022 | 4.85p | 4.90p | 4.85p | 4.85p | 40243 |
| 09/08/2022 | 5.00p | 5.00p | 4.72p | 4.85p | 127603 |
| 08/08/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 05/08/2022 | 5.00p | 5.20p | 4.84p | 5.00p | 26614 |
| 04/08/2022 | 5.00p | 5.20p | 4.94p | 5.00p | 30501 |
| 03/08/2022 | 5.35p | 5.50p | 4.50p | 5.00p | 546279 |
| 02/08/2022 | 5.35p | 5.50p | 5.20p | 5.35p | 12519 |
| 01/08/2022 | 5.25p | 5.50p | 5.25p | 5.35p | 103056 |
| 29/07/2022 | 5.25p | 5.30p | 5.25p | 5.25p | 25 |
| 28/07/2022 | 5.60p | 5.80p | 5.20p | 5.25p | 38704 |
| 27/07/2022 | 5.60p | 5.88p | 5.21p | 5.60p | 94974 |
| 26/07/2022 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 25/07/2022 | 5.60p | 5.60p | 5.60p | 5.60p | 0 |
| 22/07/2022 | 5.60p | 5.90p | 5.60p | 5.60p | 842 |
| 21/07/2022 | 5.60p | 6.00p | 5.60p | 5.75p | 5567 |
| 20/07/2022 | 5.60p | 6.00p | 5.60p | 5.60p | 3871 |
| 19/07/2022 | 5.60p | 6.00p | 5.60p | 5.60p | 53224 |
| 18/07/2022 | 5.60p | 5.60p | 5.30p | 5.60p | 9660 |
| 15/07/2022 | 5.65p | 5.65p | 5.65p | 5.65p | 0 |
| 14/07/2022 | 5.65p | 5.65p | 5.33p | 5.65p | 13611 |
| 13/07/2022 | 5.65p | 5.74p | 5.65p | 5.65p | 425 |
| 12/07/2022 | 5.70p | 5.70p | 5.31p | 5.65p | 105000 |
| 11/07/2022 | 5.60p | 6.00p | 5.60p | 5.70p | 139235 |
| 08/07/2022 | 5.50p | 5.99p | 5.50p | 5.60p | 40940 |
| 07/07/2022 | 5.50p | 5.60p | 5.50p | 5.50p | 50000 |
| 06/07/2022 | 5.50p | 5.60p | 5.15p | 5.50p | 13530 |
| 05/07/2022 | 5.50p | 5.50p | 5.25p | 5.25p | 1640 |
| 04/07/2022 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 01/07/2022 | 5.63p | 5.63p | 5.45p | 5.50p | 31250 |
| 30/06/2022 | 5.75p | 5.75p | 5.00p | 5.63p | 187590 |
| 29/06/2022 | 5.75p | 5.75p | 5.51p | 5.75p | 13692 |
| 28/06/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 27/06/2022 | 5.75p | 5.77p | 5.52p | 5.75p | 17967 |
| 24/06/2022 | 5.63p | 5.80p | 5.56p | 5.75p | 257196 |
| 23/06/2022 | 5.63p | 5.63p | 5.55p | 5.63p | 35631 |
| 22/06/2022 | 5.85p | 6.00p | 5.50p | 5.63p | 103893 |
| 21/06/2022 | 6.00p | 6.00p | 5.71p | 5.85p | 76374 |
| 20/06/2022 | 6.25p | 6.50p | 6.00p | 6.00p | 176658 |
| 17/06/2022 | 6.25p | 6.25p | 6.00p | 6.25p | 206966 |
| 16/06/2022 | 6.25p | 6.25p | 6.14p | 6.20p | 12395 |
| 15/06/2022 | 6.25p | 6.25p | 6.01p | 6.25p | 10000 |
| 14/06/2022 | 6.25p | 6.25p | 6.01p | 6.25p | 19993 |
| 13/06/2022 | 6.15p | 6.40p | 6.15p | 6.25p | 7170 |
| 10/06/2022 | 6.00p | 6.00p | 6.00p | 6.00p | 0 |
| 09/06/2022 | 6.10p | 6.14p | 6.00p | 6.00p | 27948 |
| 08/06/2022 | 6.10p | 6.20p | 6.10p | 6.10p | 77734 |
| 07/06/2022 | 6.05p | 6.20p | 6.00p | 6.10p | 302567 |
| 06/06/2022 | 6.05p | 6.10p | 6.00p | 6.05p | 26316 |
| 03/06/2022 | 6.05p | 6.05p | 6.01p | 6.05p | 21277 |
| 02/06/2022 | 6.05p | 6.05p | 6.01p | 6.05p | 21277 |
| 01/06/2022 | 6.05p | 6.05p | 6.01p | 6.05p | 21277 |
| 31/05/2022 | 6.05p | 6.05p | 6.00p | 6.05p | 3000 |
| 30/05/2022 | 6.05p | 6.05p | 6.04p | 6.05p | 20000 |
| 27/05/2022 | 6.05p | 6.05p | 6.00p | 6.05p | 14592 |
| 26/05/2022 | 6.05p | 6.05p | 6.00p | 6.05p | 10000 |
| 25/05/2022 | 6.05p | 6.10p | 6.00p | 6.05p | 20000 |
| 24/05/2022 | 6.05p | 6.07p | 6.00p | 6.05p | 25000 |
| 23/05/2022 | 6.05p | 6.05p | 6.00p | 6.05p | 19000 |
| 20/05/2022 | 6.05p | 6.07p | 6.00p | 6.05p | 98021 |
| 19/05/2022 | 6.05p | 6.10p | 6.00p | 6.05p | 41843 |
| 18/05/2022 | 6.13p | 6.13p | 6.00p | 6.05p | 47500 |
| 17/05/2022 | 6.13p | 6.19p | 6.04p | 6.13p | 181520 |
| 16/05/2022 | 6.25p | 6.25p | 6.00p | 6.13p | 122887 |
| 13/05/2022 | 6.10p | 6.25p | 6.02p | 6.25p | 272562 |
| 12/05/2022 | 6.40p | 6.97p | 6.00p | 6.10p | 300478 |
| 11/05/2022 | 6.35p | 6.40p | 6.30p | 6.35p | 15476 |
| 10/05/2022 | 6.35p | 6.50p | 6.04p | 6.35p | 43973 |
| 09/05/2022 | 6.55p | 7.00p | 6.20p | 6.35p | 694978 |
| 06/05/2022 | 6.85p | 6.85p | 6.85p | 6.85p | 0 |
| 05/05/2022 | 6.85p | 6.85p | 6.80p | 6.85p | 105221 |
| 04/05/2022 | 6.85p | 6.85p | 6.71p | 6.85p | 3354 |
| 03/05/2022 | 6.85p | 6.85p | 6.80p | 6.85p | 5000 |
| 02/05/2022 | 6.85p | 6.85p | 6.84p | 6.85p | 48875 |
| 29/04/2022 | 6.85p | 6.85p | 6.84p | 6.85p | 48875 |
| 28/04/2022 | 6.85p | 6.85p | 6.84p | 6.85p | 1388 |
| 27/04/2022 | 6.85p | 6.85p | 6.85p | 6.85p | 29022 |
| 26/04/2022 | 6.85p | 6.85p | 6.70p | 6.85p | 20000 |
| 25/04/2022 | 6.85p | 6.85p | 6.71p | 6.85p | 17276 |
| 22/04/2022 | 6.85p | 6.90p | 6.71p | 6.85p | 48872 |
| 21/04/2022 | 6.85p | 6.94p | 6.71p | 6.85p | 70128 |
| 20/04/2022 | 6.85p | 7.00p | 6.70p | 6.85p | 495245 |
| 19/04/2022 | 6.85p | 6.88p | 6.70p | 6.85p | 23930 |
| 18/04/2022 | 6.85p | 6.89p | 6.71p | 6.85p | 202402 |
| 15/04/2022 | 6.85p | 6.89p | 6.71p | 6.85p | 202402 |
| 14/04/2022 | 6.85p | 6.89p | 6.71p | 6.85p | 202402 |
| 13/04/2022 | 6.85p | 7.00p | 6.85p | 6.85p | 400364 |
| 12/04/2022 | 6.85p | 6.89p | 6.85p | 6.85p | 4000 |
| 11/04/2022 | 6.85p | 6.85p | 6.75p | 6.85p | 15000 |
| 08/04/2022 | 6.85p | 6.95p | 6.75p | 6.85p | 191769 |
| 07/04/2022 | 7.00p | 7.00p | 6.75p | 6.85p | 121280 |
| 06/04/2022 | 7.00p | 7.00p | 6.80p | 7.00p | 40781 |
| 05/04/2022 | 7.25p | 7.25p | 7.00p | 7.00p | 278611 |
| 04/04/2022 | 7.25p | 7.50p | 7.17p | 7.25p | 223099 |
| 01/04/2022 | 7.20p | 7.50p | 7.08p | 7.20p | 91440 |
| 31/03/2022 | 7.25p | 7.25p | 7.00p | 7.25p | 79971 |
| 30/03/2022 | 7.30p | 7.30p | 7.05p | 7.25p | 161166 |
| 29/03/2022 | 7.30p | 7.30p | 7.00p | 7.30p | 150000 |
| 28/03/2022 | 7.30p | 7.60p | 7.13p | 7.30p | 38881 |
| 25/03/2022 | 7.00p | 7.45p | 7.00p | 7.30p | 39886 |
| 24/03/2022 | 6.95p | 7.20p | 6.80p | 7.00p | 9856 |
| 23/03/2022 | 6.95p | 7.20p | 6.91p | 6.95p | 36500 |
| 22/03/2022 | 6.95p | 7.20p | 6.95p | 6.95p | 70984 |
| 21/03/2022 | 6.95p | 7.15p | 6.86p | 6.95p | 18281 |
| 18/03/2022 | 7.00p | 7.20p | 6.80p | 6.95p | 1200017 |
| 17/03/2022 | 7.00p | 7.19p | 6.82p | 7.00p | 265124 |
| 16/03/2022 | 6.90p | 7.20p | 6.79p | 7.00p | 924172 |
| 15/03/2022 | 7.45p | 7.70p | 6.90p | 7.50p | 564636 |
| 14/03/2022 | 6.75p | 7.75p | 6.75p | 7.45p | 686208 |
| 11/03/2022 | 6.80p | 7.00p | 6.60p | 6.75p | 615951 |
| 10/03/2022 | 6.10p | 7.00p | 6.10p | 6.80p | 773402 |
| 09/03/2022 | 5.85p | 6.20p | 5.85p | 6.10p | 322067 |
| 08/03/2022 | 6.00p | 6.20p | 5.71p | 5.85p | 734588 |
| 07/03/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 04/03/2022 | 5.75p | 5.75p | 5.20p | 5.75p | 176595 |
| 03/03/2022 | 5.75p | 5.75p | 5.70p | 5.75p | 9883 |
| 02/03/2022 | 5.75p | 5.75p | 5.50p | 5.75p | 246478 |
| 01/03/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 28/02/2022 | 5.75p | 5.78p | 5.75p | 5.75p | 1281 |
| 25/02/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 24/02/2022 | 5.85p | 5.85p | 5.60p | 5.75p | 74466 |
| 23/02/2022 | 5.85p | 5.85p | 5.85p | 5.85p | 0 |
| 22/02/2022 | 5.85p | 5.90p | 5.80p | 5.85p | 62431 |
| 21/02/2022 | 5.90p | 5.90p | 5.80p | 5.90p | 3770 |
| 18/02/2022 | 5.90p | 5.90p | 5.84p | 5.90p | 18128 |
| 17/02/2022 | 5.90p | 5.90p | 5.81p | 5.90p | 30000 |
| 16/02/2022 | 5.90p | 5.90p | 5.90p | 5.90p | 0 |
| 15/02/2022 | 5.90p | 5.90p | 5.89p | 5.90p | 7395 |
| 14/02/2022 | 6.10p | 6.10p | 5.80p | 5.90p | 149209 |
| 11/02/2022 | 6.15p | 6.19p | 6.00p | 6.10p | 358594 |
| 10/02/2022 | 5.85p | 6.18p | 5.85p | 6.15p | 524949 |
| 09/02/2022 | 5.85p | 5.85p | 5.85p | 5.85p | 5000 |
| 08/02/2022 | 5.85p | 5.85p | 5.84p | 5.85p | 31000 |
| 07/02/2022 | 5.85p | 5.85p | 5.80p | 5.85p | 25088 |
| 04/02/2022 | 5.90p | 5.90p | 5.80p | 5.85p | 57854 |
| 03/02/2022 | 5.90p | 5.90p | 5.80p | 5.90p | 183951 |
| 02/02/2022 | 5.95p | 6.00p | 5.80p | 5.90p | 64318 |
| 01/02/2022 | 5.95p | 5.95p | 5.90p | 5.95p | 8474 |
| 31/01/2022 | 5.95p | 6.00p | 5.80p | 5.95p | 185712 |
| 28/01/2022 | 6.05p | 6.10p | 5.75p | 5.95p | 52488 |
| 27/01/2022 | 6.05p | 6.05p | 6.05p | 6.05p | 0 |
| 26/01/2022 | 6.20p | 6.20p | 5.80p | 6.05p | 88635 |
| 25/01/2022 | 6.20p | 6.20p | 6.10p | 6.20p | 21870 |
| 24/01/2022 | 6.40p | 6.50p | 6.00p | 6.20p | 167694 |
| 21/01/2022 | 6.40p | 6.40p | 6.30p | 6.40p | 51387 |
| 20/01/2022 | 6.70p | 6.70p | 6.23p | 6.40p | 210551 |
| 19/01/2022 | 6.10p | 6.90p | 5.80p | 6.70p | 1617279 |
| 18/01/2022 | 6.10p | 6.10p | 6.00p | 6.10p | 27714 |
| 17/01/2022 | 6.10p | 6.10p | 6.00p | 6.10p | 9858 |
| 14/01/2022 | 6.10p | 6.10p | 6.00p | 6.10p | 50588 |
| 13/01/2022 | 6.10p | 6.10p | 6.10p | 6.10p | 0 |
*Close Price adjusted for both dividends and splits