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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- 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
Kistos Holdings (KIST) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/03/2025 | 118.00p | 120.00p | 113.00p | 113.00p | 41420 |
| 11/03/2025 | 118.50p | 120.00p | 116.00p | 118.00p | 63285 |
| 10/03/2025 | 116.00p | 120.00p | 116.00p | 118.00p | 70203 |
| 07/03/2025 | 116.00p | 117.00p | 115.00p | 116.00p | 242974 |
| 06/03/2025 | 117.50p | 119.00p | 115.00p | 115.00p | 122910 |
| 05/03/2025 | 120.00p | 124.00p | 116.00p | 117.00p | 243197 |
| 04/03/2025 | 122.00p | 124.00p | 118.00p | 118.00p | 278813 |
| 03/03/2025 | 120.50p | 124.00p | 118.00p | 123.50p | 87324 |
| 28/02/2025 | 122.00p | 125.00p | 118.00p | 120.00p | 202469 |
| 27/02/2025 | 120.50p | 123.90p | 120.00p | 122.00p | 41322 |
| 26/02/2025 | 119.00p | 123.00p | 117.00p | 121.00p | 276754 |
| 25/02/2025 | 126.00p | 127.00p | 115.00p | 118.00p | 252287 |
| 24/02/2025 | 127.50p | 130.00p | 125.00p | 125.00p | 160204 |
| 21/02/2025 | 131.50p | 132.40p | 129.85p | 130.00p | 267525 |
| 20/02/2025 | 133.00p | 135.00p | 130.00p | 130.50p | 261950 |
| 19/02/2025 | 134.00p | 137.00p | 131.00p | 132.00p | 68508 |
| 18/02/2025 | 138.00p | 138.00p | 133.00p | 135.00p | 134530 |
| 17/02/2025 | 137.50p | 140.00p | 136.00p | 138.50p | 124439 |
| 14/02/2025 | 136.50p | 139.00p | 135.00p | 138.00p | 257178 |
| 13/02/2025 | 146.00p | 147.88p | 136.00p | 140.00p | 278447 |
| 12/02/2025 | 148.50p | 152.00p | 144.00p | 147.00p | 290386 |
| 11/02/2025 | 136.00p | 150.00p | 136.00p | 150.00p | 796650 |
| 10/02/2025 | 129.50p | 140.00p | 129.50p | 136.00p | 417288 |
| 07/02/2025 | 132.50p | 135.00p | 128.80p | 129.50p | 339625 |
| 06/02/2025 | 127.00p | 135.00p | 126.00p | 135.00p | 434627 |
| 05/02/2025 | 126.50p | 128.00p | 125.00p | 126.50p | 82309 |
| 04/02/2025 | 129.00p | 131.00p | 124.93p | 126.00p | 117139 |
| 03/02/2025 | 127.50p | 131.00p | 125.00p | 127.00p | 243549 |
| 31/01/2025 | 129.50p | 130.00p | 126.62p | 130.00p | 147973 |
| 30/01/2025 | 131.00p | 133.00p | 129.00p | 133.00p | 83203 |
| 29/01/2025 | 130.50p | 133.00p | 128.00p | 128.00p | 79680 |
| 28/01/2025 | 133.50p | 135.00p | 125.00p | 128.00p | 152900 |
| 27/01/2025 | 135.00p | 138.00p | 132.00p | 133.50p | 73059 |
| 24/01/2025 | 137.00p | 140.00p | 132.00p | 135.00p | 136940 |
| 23/01/2025 | 132.50p | 140.00p | 132.50p | 134.50p | 41739 |
| 22/01/2025 | 132.00p | 135.00p | 130.33p | 132.50p | 63802 |
| 21/01/2025 | 138.00p | 138.00p | 130.00p | 132.00p | 185612 |
| 20/01/2025 | 139.00p | 141.00p | 135.55p | 138.00p | 112306 |
| 17/01/2025 | 139.00p | 141.00p | 137.00p | 138.00p | 179878 |
| 16/01/2025 | 139.50p | 142.00p | 137.00p | 140.00p | 198415 |
| 15/01/2025 | 132.00p | 143.00p | 132.00p | 139.00p | 294611 |
| 14/01/2025 | 126.50p | 139.00p | 126.50p | 134.00p | 427498 |
| 13/01/2025 | 116.50p | 128.95p | 116.16p | 128.00p | 334200 |
| 10/01/2025 | 113.50p | 118.00p | 112.00p | 117.00p | 964906 |
| 09/01/2025 | 112.50p | 116.00p | 112.14p | 114.50p | 111152 |
| 08/01/2025 | 111.50p | 118.00p | 111.00p | 112.50p | 1336060 |
| 07/01/2025 | 114.50p | 117.00p | 112.00p | 113.50p | 465142 |
| 06/01/2025 | 119.00p | 120.00p | 112.00p | 115.00p | 289272 |
| 03/01/2025 | 110.00p | 121.95p | 109.40p | 119.00p | 201127 |
| 02/01/2025 | 105.00p | 112.00p | 104.00p | 112.00p | 351730 |
| 31/12/2024 | 105.00p | 106.00p | 104.00p | 105.00p | 95819 |
| 30/12/2024 | 105.00p | 106.00p | 104.00p | 104.00p | 296367 |
| 27/12/2024 | 104.00p | 106.00p | 103.00p | 104.00p | 305604 |
| 24/12/2024 | 104.50p | 105.00p | 103.00p | 104.00p | 30835 |
| 23/12/2024 | 105.00p | 106.00p | 103.00p | 104.00p | 79226 |
| 20/12/2024 | 105.00p | 105.40p | 103.50p | 103.50p | 82798 |
| 19/12/2024 | 105.00p | 106.00p | 104.00p | 105.00p | 30682 |
| 18/12/2024 | 108.50p | 109.00p | 103.00p | 105.00p | 253898 |
| 17/12/2024 | 112.00p | 113.00p | 107.00p | 107.00p | 219422 |
| 16/12/2024 | 116.00p | 117.00p | 110.00p | 111.00p | 307519 |
| 13/12/2024 | 117.00p | 118.00p | 113.00p | 117.00p | 216077 |
| 12/12/2024 | 111.00p | 118.35p | 108.88p | 113.00p | 257286 |
| 11/12/2024 | 106.50p | 115.00p | 105.75p | 111.00p | 271072 |
| 10/12/2024 | 107.00p | 109.00p | 105.00p | 105.00p | 90474 |
| 09/12/2024 | 111.00p | 112.00p | 105.00p | 107.00p | 176078 |
| 06/12/2024 | 110.00p | 113.00p | 110.00p | 111.00p | 139054 |
| 05/12/2024 | 116.00p | 117.00p | 110.00p | 113.00p | 198446 |
| 04/12/2024 | 113.50p | 117.00p | 112.00p | 116.50p | 183645 |
| 03/12/2024 | 112.50p | 115.00p | 110.00p | 115.00p | 249604 |
| 02/12/2024 | 112.50p | 115.00p | 110.00p | 113.00p | 110279 |
| 29/11/2024 | 109.00p | 112.00p | 108.00p | 111.00p | 412364 |
| 28/11/2024 | 110.50p | 112.00p | 108.14p | 110.50p | 237400 |
| 27/11/2024 | 110.50p | 112.00p | 109.15p | 110.00p | 292787 |
| 26/11/2024 | 110.00p | 112.00p | 109.55p | 111.00p | 265555 |
| 25/11/2024 | 107.50p | 115.00p | 105.00p | 110.00p | 874336 |
| 22/11/2024 | 100.50p | 110.00p | 100.50p | 107.50p | 967116 |
| 21/11/2024 | 97.00p | 101.00p | 96.00p | 101.00p | 1588218 |
| 20/11/2024 | 96.00p | 98.00p | 94.00p | 97.00p | 161637 |
| 19/11/2024 | 95.00p | 98.00p | 94.00p | 95.00p | 54527 |
| 18/11/2024 | 95.00p | 96.00p | 94.00p | 95.00p | 134871 |
| 15/11/2024 | 94.50p | 96.00p | 93.00p | 95.00p | 189083 |
| 14/11/2024 | 93.50p | 96.00p | 93.00p | 94.00p | 512217 |
| 13/11/2024 | 95.00p | 97.00p | 93.00p | 93.20p | 277546 |
| 12/11/2024 | 102.50p | 103.00p | 93.00p | 95.00p | 477042 |
| 11/11/2024 | 102.50p | 105.00p | 100.00p | 100.00p | 175424 |
| 08/11/2024 | 103.50p | 105.00p | 100.00p | 100.00p | 129457 |
| 07/11/2024 | 103.50p | 107.00p | 102.00p | 103.00p | 90968 |
| 06/11/2024 | 107.00p | 108.00p | 102.25p | 103.00p | 165621 |
| 05/11/2024 | 107.00p | 107.48p | 106.00p | 106.50p | 906556 |
| 04/11/2024 | 107.00p | 108.00p | 104.00p | 107.00p | 174850 |
| 01/11/2024 | 107.00p | 107.50p | 106.00p | 107.00p | 54061 |
| 31/10/2024 | 106.50p | 108.00p | 106.00p | 107.00p | 77375 |
| 30/10/2024 | 102.50p | 109.40p | 101.00p | 109.00p | 184541 |
| 29/10/2024 | 102.50p | 104.00p | 101.50p | 102.50p | 65159 |
| 28/10/2024 | 106.50p | 108.00p | 100.00p | 102.00p | 186157 |
| 25/10/2024 | 106.50p | 108.00p | 104.00p | 105.00p | 112819 |
| 24/10/2024 | 107.50p | 108.00p | 101.00p | 105.00p | 91532 |
| 23/10/2024 | 109.00p | 110.00p | 105.00p | 108.00p | 37640 |
| 22/10/2024 | 111.00p | 112.00p | 108.00p | 108.00p | 146433 |
| 21/10/2024 | 111.00p | 112.00p | 110.00p | 110.00p | 42390 |
| 18/10/2024 | 111.00p | 112.00p | 110.00p | 111.00p | 44752 |
| 17/10/2024 | 111.00p | 112.00p | 110.00p | 111.00p | 76830 |
| 16/10/2024 | 110.50p | 112.00p | 110.00p | 112.00p | 60303 |
| 15/10/2024 | 111.50p | 113.00p | 110.00p | 110.00p | 76021 |
| 14/10/2024 | 112.00p | 114.00p | 110.00p | 111.00p | 70724 |
| 11/10/2024 | 112.00p | 113.40p | 110.00p | 110.00p | 67329 |
| 10/10/2024 | 112.00p | 112.40p | 110.00p | 110.50p | 65089 |
| 09/10/2024 | 112.00p | 114.00p | 110.00p | 112.00p | 84438 |
| 08/10/2024 | 112.00p | 114.00p | 110.50p | 110.50p | 17043 |
| 07/10/2024 | 113.00p | 114.00p | 112.00p | 112.00p | 129874 |
| 04/10/2024 | 113.00p | 114.00p | 112.00p | 112.00p | 168949 |
| 03/10/2024 | 113.00p | 114.00p | 112.00p | 113.00p | 203691 |
| 02/10/2024 | 112.00p | 115.00p | 110.00p | 112.00p | 135015 |
| 01/10/2024 | 112.00p | 114.00p | 110.00p | 114.00p | 21827 |
| 30/09/2024 | 112.00p | 114.00p | 110.00p | 114.00p | 75036 |
| 27/09/2024 | 111.50p | 114.00p | 110.00p | 113.00p | 674087 |
| 26/09/2024 | 114.00p | 115.00p | 110.00p | 113.00p | 100588 |
| 25/09/2024 | 117.50p | 120.00p | 112.00p | 115.00p | 252815 |
| 24/09/2024 | 122.50p | 125.00p | 120.00p | 121.00p | 16399 |
| 23/09/2024 | 123.50p | 125.00p | 120.00p | 122.50p | 48274 |
| 20/09/2024 | 125.00p | 125.00p | 122.00p | 122.50p | 71063 |
| 19/09/2024 | 126.00p | 127.00p | 123.00p | 124.00p | 86033 |
| 18/09/2024 | 127.00p | 127.45p | 123.50p | 125.00p | 19185 |
| 17/09/2024 | 127.00p | 127.70p | 125.00p | 126.00p | 167211 |
| 16/09/2024 | 127.00p | 128.75p | 125.00p | 127.00p | 75041 |
| 13/09/2024 | 126.50p | 128.00p | 125.00p | 128.00p | 83889 |
| 12/09/2024 | 130.00p | 130.80p | 125.00p | 125.00p | 31806 |
| 11/09/2024 | 132.00p | 132.00p | 128.00p | 129.00p | 44566 |
| 10/09/2024 | 133.00p | 133.00p | 131.00p | 133.00p | 26257 |
| 09/09/2024 | 133.00p | 133.00p | 131.00p | 133.00p | 7408 |
| 06/09/2024 | 132.50p | 135.00p | 130.00p | 132.00p | 153168 |
| 05/09/2024 | 133.50p | 135.00p | 130.00p | 130.00p | 66575 |
| 04/09/2024 | 138.00p | 138.00p | 132.00p | 133.50p | 61258 |
| 03/09/2024 | 138.00p | 138.00p | 136.00p | 137.00p | 6115 |
| 02/09/2024 | 138.00p | 140.00p | 136.00p | 137.00p | 44480 |
| 30/08/2024 | 138.00p | 140.00p | 136.30p | 138.00p | 126595 |
| 29/08/2024 | 138.50p | 138.50p | 136.00p | 138.00p | 11439 |
| 28/08/2024 | 138.50p | 140.00p | 137.00p | 138.50p | 24060 |
| 27/08/2024 | 139.00p | 140.00p | 137.00p | 138.00p | 53014 |
| 23/08/2024 | 139.00p | 139.00p | 138.00p | 139.00p | 13243 |
| 22/08/2024 | 139.00p | 140.00p | 138.00p | 139.00p | 25620 |
| 21/08/2024 | 136.00p | 140.00p | 133.00p | 139.00p | 631495 |
| 20/08/2024 | 134.00p | 135.00p | 133.00p | 135.00p | 37863 |
| 19/08/2024 | 134.00p | 134.42p | 133.00p | 134.00p | 95010 |
| 16/08/2024 | 134.00p | 134.40p | 133.00p | 134.00p | 57384 |
| 15/08/2024 | 134.00p | 134.65p | 130.50p | 134.00p | 48102 |
| 14/08/2024 | 132.00p | 134.00p | 131.55p | 133.50p | 178293 |
| 13/08/2024 | 129.00p | 133.00p | 128.00p | 133.00p | 115888 |
| 12/08/2024 | 126.50p | 130.00p | 125.00p | 129.00p | 269114 |
| 09/08/2024 | 127.00p | 127.00p | 125.00p | 126.50p | 20535 |
| 08/08/2024 | 124.50p | 126.00p | 123.00p | 126.00p | 138006 |
| 07/08/2024 | 125.50p | 126.00p | 123.00p | 124.50p | 11060 |
| 06/08/2024 | 125.50p | 126.00p | 123.00p | 123.00p | 31313 |
| 05/08/2024 | 125.50p | 128.00p | 122.00p | 122.00p | 83528 |
| 02/08/2024 | 127.50p | 128.00p | 125.00p | 125.50p | 97387 |
| 01/08/2024 | 128.50p | 128.50p | 126.00p | 127.00p | 31107 |
| 31/07/2024 | 127.50p | 130.00p | 126.00p | 130.00p | 145377 |
| 30/07/2024 | 127.50p | 127.64p | 127.00p | 127.00p | 121298 |
| 29/07/2024 | 126.00p | 128.00p | 125.00p | 127.50p | 97352 |
| 26/07/2024 | 126.50p | 127.20p | 125.00p | 126.00p | 246485 |
| 25/07/2024 | 126.50p | 127.00p | 125.00p | 126.50p | 160042 |
| 24/07/2024 | 126.50p | 128.00p | 125.00p | 126.50p | 68656 |
| 23/07/2024 | 126.50p | 126.50p | 125.00p | 126.50p | 20689 |
| 22/07/2024 | 127.00p | 128.00p | 125.00p | 126.00p | 93437 |
| 19/07/2024 | 127.50p | 128.00p | 125.90p | 127.00p | 43014 |
| 18/07/2024 | 128.50p | 130.00p | 126.00p | 129.00p | 69143 |
| 17/07/2024 | 130.00p | 132.00p | 127.00p | 129.00p | 63095 |
| 16/07/2024 | 131.00p | 132.00p | 128.00p | 128.00p | 118877 |
| 15/07/2024 | 131.00p | 131.00p | 128.50p | 130.00p | 57612 |
| 12/07/2024 | 130.00p | 132.00p | 129.55p | 131.00p | 105608 |
| 11/07/2024 | 129.00p | 130.00p | 128.00p | 130.00p | 143394 |
| 10/07/2024 | 129.00p | 130.00p | 128.80p | 129.00p | 150676 |
| 09/07/2024 | 130.50p | 131.00p | 128.00p | 130.00p | 71763 |
| 08/07/2024 | 132.00p | 133.00p | 130.00p | 131.00p | 85843 |
| 05/07/2024 | 133.50p | 135.00p | 130.00p | 132.00p | 67585 |
| 04/07/2024 | 132.50p | 136.50p | 132.00p | 133.50p | 72097 |
| 03/07/2024 | 131.50p | 133.25p | 130.90p | 132.50p | 84200 |
| 02/07/2024 | 132.00p | 133.00p | 130.00p | 132.00p | 68245 |
| 01/07/2024 | 132.00p | 134.00p | 130.00p | 132.00p | 96353 |
| 28/06/2024 | 135.00p | 135.00p | 130.00p | 132.00p | 177694 |
| 27/06/2024 | 131.00p | 132.00p | 130.00p | 130.00p | 54387 |
| 26/06/2024 | 132.00p | 134.00p | 130.00p | 130.00p | 36633 |
| 25/06/2024 | 133.00p | 134.00p | 131.00p | 131.00p | 83282 |
| 24/06/2024 | 136.50p | 138.00p | 132.00p | 134.00p | 132684 |
| 21/06/2024 | 140.00p | 140.00p | 135.00p | 135.00p | 49206 |
| 20/06/2024 | 141.00p | 142.00p | 138.00p | 138.00p | 42231 |
| 19/06/2024 | 144.00p | 144.00p | 140.00p | 140.00p | 61676 |
| 18/06/2024 | 143.50p | 145.00p | 142.00p | 144.00p | 169820 |
| 17/06/2024 | 146.50p | 147.00p | 143.00p | 144.00p | 111992 |
| 14/06/2024 | 149.00p | 149.00p | 141.50p | 141.50p | 91251 |
| 13/06/2024 | 151.00p | 151.34p | 147.50p | 147.50p | 148906 |
| 12/06/2024 | 151.00p | 152.00p | 150.00p | 151.00p | 161276 |
| 11/06/2024 | 151.00p | 151.70p | 150.00p | 150.00p | 58436 |
| 10/06/2024 | 152.50p | 152.50p | 150.00p | 151.00p | 152082 |
| 07/06/2024 | 153.00p | 154.80p | 148.00p | 152.50p | 485335 |
| 06/06/2024 | 148.50p | 153.00p | 147.00p | 152.00p | 162294 |
| 05/06/2024 | 150.50p | 154.00p | 147.00p | 149.00p | 431818 |
| 04/06/2024 | 146.50p | 151.00p | 143.75p | 150.00p | 377569 |
| 03/06/2024 | 138.50p | 145.44p | 138.00p | 144.00p | 756210 |
| 31/05/2024 | 138.50p | 140.00p | 137.00p | 137.00p | 123961 |
*Close Price adjusted for both dividends and splits