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 Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Kuaishou Technology (0A74) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/09/2021 | 10,010.00p | 10,010.00p | 9,950.00p | 38,900.00p | 4704 |
| 07/09/2021 | 9,482.17p | 10,220.00p | 9,482.17p | 38,900.00p | 409752 |
| 06/09/2021 | 9,282.54p | 9,282.54p | 9,230.00p | 38,900.00p | 139754 |
| 03/09/2021 | 8,559.32p | 8,605.00p | 8,559.32p | 38,900.00p | 7369 |
| 02/09/2021 | 8,800.00p | 8,985.80p | 8,800.00p | 38,900.00p | 74768 |
| 01/09/2021 | 8,385.00p | 8,500.00p | 8,385.00p | 38,900.00p | 4038 |
| 31/08/2021 | 8,445.00p | 8,445.00p | 8,215.00p | 38,900.00p | 2569 |
| 27/08/2021 | 6,893.83p | 7,265.00p | 7,265.00p | 38,900.00p | 3938 |
| 26/08/2021 | 6,893.83p | 7,008.94p | 6,893.83p | 38,900.00p | 330469 |
| 25/08/2021 | 7,015.00p | 7,665.00p | 7,665.00p | 38,900.00p | 3938 |
| 24/08/2021 | 7,015.00p | 7,825.00p | 7,825.00p | 38,900.00p | 3938 |
| 23/08/2021 | 7,015.00p | 7,155.00p | 6,850.00p | 38,900.00p | 147155 |
| 20/08/2021 | 6,760.00p | 6,775.00p | 6,600.00p | 38,900.00p | 111909 |
| 19/08/2021 | 7,110.00p | 6,965.00p | 6,965.00p | 38,900.00p | 3938 |
| 18/08/2021 | 7,110.00p | 7,110.00p | 7,075.00p | 38,900.00p | 92321 |
| 17/08/2021 | 8,400.00p | 7,245.00p | 7,245.00p | 38,900.00p | 1969 |
| 16/08/2021 | 8,400.00p | 7,785.00p | 7,785.00p | 38,900.00p | 3938 |
| 13/08/2021 | 8,400.00p | 7,985.00p | 7,985.00p | 38,900.00p | 1969 |
| 12/08/2021 | 8,400.00p | 8,405.00p | 8,400.00p | 38,900.00p | 6469 |
| 11/08/2021 | 8,316.44p | 8,500.00p | 8,500.00p | 38,900.00p | 3938 |
| 10/08/2021 | 8,316.44p | 8,610.00p | 8,610.00p | 38,900.00p | 1969 |
| 09/08/2021 | 8,316.44p | 8,560.00p | 8,316.44p | 38,900.00p | 5938 |
| 06/08/2021 | 8,485.00p | 8,485.00p | 8,455.00p | 38,900.00p | 2269 |
| 05/08/2021 | 10,780.00p | 9,350.00p | 9,350.00p | 38,900.00p | 3938 |
| 04/08/2021 | 10,780.00p | 10,780.00p | 10,780.00p | 38,900.00p | 1969 |
| 03/08/2021 | 12,400.00p | 10,630.00p | 10,630.00p | 38,900.00p | 0 |
| 02/08/2021 | 12,400.00p | 10,630.00p | 10,630.00p | 38,900.00p | 0 |
| 30/07/2021 | 12,400.00p | 10,630.00p | 10,630.00p | 38,900.00p | 3938 |
| 29/07/2021 | 12,400.00p | 12,400.00p | 11,790.00p | 38,900.00p | 2069 |
| 28/07/2021 | 11,070.00p | 11,440.00p | 11,030.00p | 38,900.00p | 108688 |
| 27/07/2021 | 10,860.00p | 10,860.00p | 10,660.00p | 38,900.00p | 16876 |
| 26/07/2021 | 11,530.00p | 11,770.00p | 11,530.00p | 38,900.00p | 49325 |
| 23/07/2021 | 14,360.00p | 13,110.00p | 13,110.00p | 38,900.00p | 1969 |
| 22/07/2021 | 14,360.00p | 14,360.00p | 14,360.00p | 38,900.00p | 6000 |
| 21/07/2021 | 38,900.00p | 13,520.00p | 13,520.00p | 38,900.00p | 3938 |
| 19/07/2021 | 38,900.00p | 14,310.00p | 14,310.00p | 38,900.00p | 1969 |
| 16/07/2021 | 38,900.00p | 15,100.00p | 15,100.00p | 38,900.00p | 2042 |
| 15/07/2021 | 38,900.00p | 15,330.00p | 15,330.00p | 38,900.00p | 2042 |
| 14/07/2021 | 38,900.00p | 15,820.00p | 15,820.00p | 38,900.00p | 0 |
| 13/07/2021 | 38,900.00p | 15,820.00p | 15,820.00p | 38,900.00p | 2042 |
| 12/07/2021 | 38,900.00p | 20,200.00p | 20,200.00p | 38,900.00p | 0 |
| 09/07/2021 | 38,900.00p | 20,200.00p | 20,200.00p | 38,900.00p | 0 |
| 08/07/2021 | 38,900.00p | 20,200.00p | 20,200.00p | 38,900.00p | 0 |
| 07/07/2021 | 38,900.00p | 20,200.00p | 20,200.00p | 38,900.00p | 0 |
| 06/07/2021 | 38,900.00p | 20,200.00p | 20,200.00p | 38,900.00p | 0 |
| 05/07/2021 | 38,900.00p | 20,200.00p | 20,200.00p | 38,900.00p | 0 |
| 02/07/2021 | 38,900.00p | 20,200.00p | 20,200.00p | 38,900.00p | 0 |
| 01/07/2021 | 38,900.00p | 20,200.00p | 20,200.00p | 38,900.00p | 0 |
| 30/06/2021 | 38,900.00p | 20,200.00p | 20,200.00p | 38,900.00p | 0 |
| 29/06/2021 | 38,900.00p | 20,200.00p | 20,200.00p | 38,900.00p | 20420 |
| 28/06/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 25/06/2021 | 38,900.00p | 19,100.00p | 19,100.00p | 38,900.00p | 0 |
| 24/06/2021 | 38,900.00p | 19,100.00p | 19,100.00p | 38,900.00p | 2042 |
| 23/06/2021 | 38,900.00p | 18,780.00p | 18,780.00p | 38,900.00p | 0 |
| 22/06/2021 | 38,900.00p | 18,780.00p | 18,780.00p | 38,900.00p | 2042 |
| 21/06/2021 | 38,900.00p | 19,310.00p | 19,310.00p | 38,900.00p | 0 |
| 18/06/2021 | 38,900.00p | 19,310.00p | 19,310.00p | 38,900.00p | 0 |
| 17/06/2021 | 38,900.00p | 19,310.00p | 19,310.00p | 38,900.00p | 93932 |
| 16/06/2021 | 38,900.00p | 19,870.00p | 19,870.00p | 38,900.00p | 2042 |
| 15/06/2021 | 38,900.00p | 20,460.00p | 20,460.00p | 38,900.00p | 0 |
| 14/06/2021 | 38,900.00p | 20,460.00p | 20,460.00p | 38,900.00p | 0 |
| 11/06/2021 | 38,900.00p | 20,460.00p | 20,460.00p | 38,900.00p | 0 |
| 10/06/2021 | 38,900.00p | 20,460.00p | 20,460.00p | 38,900.00p | 0 |
| 09/06/2021 | 38,900.00p | 20,460.00p | 20,460.00p | 38,900.00p | 0 |
| 08/06/2021 | 38,900.00p | 20,460.00p | 20,460.00p | 38,900.00p | 0 |
| 07/06/2021 | 38,900.00p | 20,460.00p | 20,460.00p | 38,900.00p | 0 |
| 04/06/2021 | 38,900.00p | 38,900.00p | 20,460.00p | 38,900.00p | 0 |
| 03/06/2021 | 38,900.00p | 20,460.00p | 20,460.00p | 38,900.00p | 0 |
| 02/06/2021 | 38,900.00p | 20,460.00p | 20,460.00p | 38,900.00p | 0 |
| 01/06/2021 | 38,900.00p | 20,460.00p | 20,460.00p | 38,900.00p | 0 |
| 28/05/2021 | 38,900.00p | 20,460.00p | 20,460.00p | 38,900.00p | 1909 |
| 27/05/2021 | 38,900.00p | 22,460.00p | 22,460.00p | 38,900.00p | 0 |
| 26/05/2021 | 38,900.00p | 22,460.00p | 22,460.00p | 38,900.00p | 0 |
| 25/05/2021 | 38,900.00p | 22,460.00p | 22,460.00p | 38,900.00p | 0 |
| 24/05/2021 | 38,900.00p | 23,120.00p | 22,460.00p | 38,900.00p | 1909 |
| 21/05/2021 | 38,900.00p | 22,460.00p | 22,460.00p | 38,900.00p | 0 |
| 20/05/2021 | 38,900.00p | 22,460.00p | 22,460.00p | 38,900.00p | 1909 |
| 19/05/2021 | 38,900.00p | 22,720.00p | 22,720.00p | 38,900.00p | 0 |
| 18/05/2021 | 38,900.00p | 22,720.00p | 22,720.00p | 38,900.00p | 3818 |
| 17/05/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 14/05/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 13/05/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 12/05/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 11/05/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 10/05/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 07/05/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 06/05/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 05/05/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 04/05/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 30/04/2021 | 38,900.00p | 38,900.00p | 25,960.00p | 38,900.00p | 3818 |
| 29/04/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 28/04/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 27/04/2021 | 38,900.00p | 38,900.00p | 27,500.00p | 38,900.00p | 13690 |
| 26/04/2021 | 38,900.00p | 38,900.00p | 25,680.00p | 38,900.00p | 6600 |
| 23/04/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 22/04/2021 | 38,900.00p | 38,900.00p | 23,380.00p | 38,900.00p | 3818 |
| 21/04/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 20/04/2021 | 38,900.00p | 38,900.00p | 24,800.00p | 38,900.00p | 1909 |
| 19/04/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 16/04/2021 | 38,900.00p | 38,900.00p | 24,080.00p | 38,900.00p | 1930 |
| 15/04/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 14/04/2021 | 38,900.00p | 38,900.00p | 26,300.00p | 38,900.00p | 5790 |
| 13/04/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 12/04/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 09/04/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 08/04/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 07/04/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 06/04/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 01/04/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 31/03/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 30/03/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 29/03/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 26/03/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 25/03/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 24/03/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 23/03/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 22/03/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 19/03/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 18/03/2021 | 38,900.00p | 38,900.00p | 31,780.00p | 38,900.00p | 500 |
| 17/03/2021 | 38,900.00p | 38,900.00p | 30,200.00p | 38,900.00p | 370 |
| 16/03/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 15/03/2021 | 38,900.00p | 38,900.00p | 28,960.00p | 38,900.00p | 600 |
| 12/03/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 11/03/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 10/03/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 09/03/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 08/03/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 05/03/2021 | 38,900.00p | 38,900.00p | 28,460.00p | 38,900.00p | 20000 |
| 04/03/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 03/03/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 02/03/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 01/03/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 26/02/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 25/02/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 24/02/2021 | 38,900.00p | 38,900.00p | 32,940.00p | 38,900.00p | 20000 |
| 22/02/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 19/02/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 18/02/2021 | 38,900.00p | 41,520.00p | 38,900.00p | 38,900.00p | 200 |
| 17/02/2021 | 38,900.00p | 41,229.47p | 38,900.00p | 38,900.00p | 15000 |
| 16/02/2021 | 38,900.00p | 40,360.00p | 38,900.00p | 38,900.00p | 100 |
| 15/02/2021 | 38,900.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 12/02/2021 | 0.00p | 38,900.00p | 38,900.00p | 38,900.00p | 0 |
| 11/02/2021 | 0.00p | 38,900.00p | 38,900.00p | 38,900.00p | 130 |
*Close Price adjusted for both dividends and splits