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:
- Watch Churchill China (CHH) by Steve Moore in ShareProphets
- Avoid Flowtech Fluidpower (FLO) by Steve Moore in ShareProphets
- Buy Tesco (TSCO) by Shore Capital
- Buy Paragon Banking Group (PAG) by Shore Capital
- Buy Rank Group (RNK) by Shore Capital
- Buy Norcros (NXR) by Shore Capital
- Buy JD Sports Fashion (JD.) by Shore Capital
- Buy JD Sports Fashion (JD.) by Berenberg
- Buy Primary Health Properties (PHP) by Shore Capital
- Buy Hvivo (HVO) by Shore Capital
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Andrada Mining Limited NPV (ATM) by Berenberg
- Hold Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Buy Marks Electrical Group (MRK) by Canaccord Genuity
- Buy Marks Electrical Group (MRK) by Shore Capital
- Buy Mears Group (MER) by Peel Hunt
- Buy AstraZeneca (AZN) by Simon Watkins in The Motley Fool
- Neutral BT Group (BT.A) by Exane
- Avoid Pagegroup (PAGE) by Steve Moore in ShareProphets
- Add Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Watch Churchill China (CHH) by Steve Moore in ShareProphets
- Avoid Flowtech Fluidpower (FLO) by Steve Moore in ShareProphets
- Buy Tesco (TSCO) by Shore Capital
- Buy Paragon Banking Group (PAG) by Shore Capital
- Buy Rank Group (RNK) by Shore Capital
- Buy Norcros (NXR) by Shore Capital
- Buy JD Sports Fashion (JD.) by Shore Capital
- Buy JD Sports Fashion (JD.) by Berenberg
- Buy Primary Health Properties (PHP) by Shore Capital
- Buy Hvivo (HVO) by Shore Capital
- Buy Tharisa (DI) (THS) by Berenberg
- Buy Andrada Mining Limited NPV (ATM) by Berenberg
- Hold Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Buy Marks Electrical Group (MRK) by Canaccord Genuity
- Buy Marks Electrical Group (MRK) by Shore Capital
- Buy Mears Group (MER) by Peel Hunt
- Buy AstraZeneca (AZN) by Simon Watkins in The Motley Fool
- Neutral BT Group (BT.A) by Exane
- Avoid Pagegroup (PAGE) by Steve Moore in ShareProphets
- Add Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
Kelso Group Holdings (KLSO) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/04/2025 | 2.00p | 2.00p | 1.90p | 1.90p | 826306 |
| 09/04/2025 | 1.80p | 1.80p | 1.63p | 1.80p | 26500 |
| 08/04/2025 | 1.80p | 1.90p | 1.80p | 1.80p | 213537 |
| 07/04/2025 | 1.80p | 1.85p | 1.70p | 1.85p | 558006 |
| 04/04/2025 | 2.00p | 2.01p | 1.80p | 1.93p | 2187676 |
| 03/04/2025 | 2.10p | 2.10p | 2.00p | 2.10p | 100000 |
| 02/04/2025 | 2.10p | 2.90p | 2.05p | 2.15p | 0 |
| 01/04/2025 | 2.10p | 2.90p | 2.05p | 2.15p | 0 |
| 31/03/2025 | 2.10p | 2.15p | 2.15p | 2.15p | 6388 |
| 28/03/2025 | 2.10p | 3.05p | 2.15p | 2.20p | 0 |
| 27/03/2025 | 2.10p | 3.05p | 2.15p | 2.20p | 0 |
| 26/03/2025 | 2.10p | 2.19p | 2.00p | 2.15p | 2754354 |
| 25/03/2025 | 2.20p | 2.25p | 2.20p | 2.25p | 225000 |
| 24/03/2025 | 2.20p | 2.30p | 2.28p | 2.30p | 392598 |
| 21/03/2025 | 2.20p | 3.10p | 2.30p | 2.30p | 0 |
| 20/03/2025 | 2.20p | 3.10p | 2.30p | 2.30p | 0 |
| 19/03/2025 | 2.20p | 3.10p | 2.30p | 2.30p | 0 |
| 18/03/2025 | 2.20p | 2.30p | 2.06p | 2.30p | 172808 |
| 17/03/2025 | 2.20p | 2.30p | 2.25p | 2.30p | 1000000 |
| 14/03/2025 | 2.20p | 2.30p | 2.02p | 2.25p | 1976075 |
| 13/03/2025 | 2.30p | 2.95p | 2.15p | 2.30p | 0 |
| 12/03/2025 | 2.30p | 2.30p | 2.23p | 2.30p | 450000 |
| 11/03/2025 | 2.30p | 2.40p | 2.30p | 2.30p | 700508 |
| 10/03/2025 | 2.90p | 2.90p | 2.25p | 2.30p | 1250805 |
| 07/03/2025 | 2.50p | 3.20p | 2.57p | 2.65p | 0 |
| 06/03/2025 | 2.50p | 2.57p | 2.50p | 2.57p | 325000 |
| 05/03/2025 | 2.80p | 2.70p | 2.56p | 2.70p | 49000 |
| 04/03/2025 | 2.80p | 2.95p | 2.40p | 2.70p | 0 |
| 03/03/2025 | 2.80p | 3.25p | 2.65p | 2.65p | 0 |
| 28/02/2025 | 2.80p | 2.90p | 2.30p | 2.65p | 0 |
| 27/02/2025 | 2.80p | 2.80p | 2.63p | 2.65p | 15707 |
| 26/02/2025 | 2.60p | 2.65p | 2.64p | 2.65p | 41740 |
| 25/02/2025 | 2.60p | 2.65p | 2.64p | 2.65p | 20000 |
| 24/02/2025 | 2.60p | 2.90p | 2.30p | 2.65p | 0 |
| 21/02/2025 | 2.60p | 2.90p | 2.30p | 2.65p | 0 |
| 20/02/2025 | 2.60p | 2.90p | 2.30p | 2.65p | 0 |
| 19/02/2025 | 2.60p | 2.69p | 2.60p | 2.60p | 174971 |
| 18/02/2025 | 2.66p | 2.66p | 2.60p | 2.65p | 453694 |
| 17/02/2025 | 2.70p | 2.90p | 2.30p | 2.73p | 0 |
| 14/02/2025 | 2.70p | 2.73p | 2.72p | 2.73p | 50000 |
| 13/02/2025 | 2.70p | 2.73p | 2.29p | 2.72p | 0 |
| 12/02/2025 | 2.70p | 2.73p | 2.66p | 2.73p | 3713 |
| 11/02/2025 | 2.70p | 2.90p | 2.30p | 2.73p | 0 |
| 10/02/2025 | 2.70p | 2.70p | 2.70p | 2.70p | 18313 |
| 07/02/2025 | 2.70p | 2.71p | 2.69p | 2.69p | 882005 |
| 06/02/2025 | 2.70p | 2.69p | 2.26p | 2.69p | 0 |
| 05/02/2025 | 2.70p | 2.73p | 2.26p | 2.69p | 0 |
| 04/02/2025 | 2.70p | 2.73p | 2.25p | 2.68p | 0 |
| 03/02/2025 | 2.70p | 2.71p | 2.71p | 2.71p | 366949 |
| 31/01/2025 | 2.70p | 2.73p | 2.69p | 2.72p | 6900000 |
| 30/01/2025 | 2.72p | 2.79p | 2.72p | 2.79p | 750000 |
| 29/01/2025 | 2.72p | 2.76p | 2.70p | 2.75p | 1765049 |
| 28/01/2025 | 2.80p | 2.82p | 2.77p | 2.77p | 0 |
| 27/01/2025 | 2.80p | 2.83p | 2.81p | 2.81p | 56679 |
| 24/01/2025 | 2.80p | 2.85p | 2.80p | 2.85p | 650000 |
| 23/01/2025 | 3.00p | 2.90p | 2.84p | 2.90p | 276258 |
| 22/01/2025 | 3.00p | 3.40p | 2.80p | 2.90p | 0 |
| 21/01/2025 | 3.00p | 3.00p | 2.90p | 2.90p | 8000 |
| 20/01/2025 | 2.82p | 3.40p | 2.90p | 2.90p | 0 |
| 17/01/2025 | 2.82p | 3.40p | 2.85p | 2.90p | 0 |
| 16/01/2025 | 2.82p | 3.40p | 2.82p | 2.90p | 250000 |
| 15/01/2025 | 2.82p | 3.40p | 2.85p | 2.90p | 0 |
| 14/01/2025 | 2.82p | 3.40p | 2.90p | 2.90p | 0 |
| 13/01/2025 | 2.82p | 3.40p | 2.85p | 2.90p | 0 |
| 10/01/2025 | 2.82p | 2.90p | 2.82p | 2.90p | 150000 |
| 09/01/2025 | 2.86p | 3.40p | 2.85p | 2.90p | 0 |
| 08/01/2025 | 2.86p | 2.97p | 2.87p | 2.90p | 1250000 |
| 07/01/2025 | 2.86p | 2.86p | 2.80p | 2.80p | 100000 |
| 06/01/2025 | 2.84p | 2.95p | 2.80p | 2.80p | 678261 |
| 03/01/2025 | 2.98p | 2.90p | 2.88p | 2.90p | 304758 |
| 02/01/2025 | 2.98p | 2.98p | 2.80p | 2.90p | 1257258 |
| 31/12/2024 | 3.00p | 3.02p | 2.51p | 2.75p | 6141416 |
| 30/12/2024 | 3.10p | 3.20p | 2.80p | 3.10p | 0 |
| 27/12/2024 | 3.10p | 3.10p | 3.02p | 3.10p | 1000 |
| 24/12/2024 | 3.10p | 3.10p | 3.02p | 3.10p | 9877 |
| 23/12/2024 | 3.10p | 3.20p | 2.80p | 3.10p | 0 |
| 20/12/2024 | 3.10p | 3.10p | 3.10p | 3.10p | 350000 |
| 19/12/2024 | 3.10p | 3.15p | 3.12p | 3.15p | 250000 |
| 18/12/2024 | 3.10p | 3.18p | 3.15p | 3.18p | 416667 |
| 17/12/2024 | 3.10p | 3.45p | 3.15p | 3.25p | 0 |
| 16/12/2024 | 3.10p | 3.29p | 3.25p | 3.25p | 45000 |
| 13/12/2024 | 3.10p | 3.25p | 3.10p | 3.25p | 169045 |
| 12/12/2024 | 3.20p | 3.29p | 3.25p | 3.25p | 150994 |
| 11/12/2024 | 3.20p | 3.30p | 3.25p | 3.25p | 766078 |
| 10/12/2024 | 3.20p | 3.26p | 3.20p | 3.20p | 449000 |
| 09/12/2024 | 3.60p | 3.50p | 3.25p | 3.35p | 0 |
| 06/12/2024 | 3.60p | 3.46p | 3.40p | 3.40p | 65000 |
| 05/12/2024 | 3.60p | 3.60p | 3.35p | 3.35p | 950000 |
| 04/12/2024 | 3.72p | 3.80p | 3.75p | 3.80p | 0 |
| 03/12/2024 | 3.72p | 3.98p | 3.80p | 3.80p | 3480 |
| 02/12/2024 | 3.72p | 3.98p | 3.75p | 3.75p | 146520 |
| 29/11/2024 | 3.72p | 3.75p | 3.70p | 3.75p | 0 |
| 28/11/2024 | 3.72p | 3.80p | 3.75p | 3.75p | 250000 |
| 27/11/2024 | 3.72p | 3.80p | 3.65p | 3.80p | 6666 |
| 26/11/2024 | 3.72p | 3.94p | 3.70p | 3.70p | 309204 |
| 25/11/2024 | 3.72p | 3.94p | 3.72p | 3.86p | 52438 |
| 22/11/2024 | 3.90p | 3.86p | 3.75p | 3.86p | 0 |
| 21/11/2024 | 3.90p | 3.90p | 3.76p | 3.86p | 364993 |
| 20/11/2024 | 3.90p | 3.89p | 3.86p | 3.86p | 250000 |
| 19/11/2024 | 3.90p | 3.86p | 3.72p | 3.86p | 15000 |
| 18/11/2024 | 3.90p | 3.89p | 3.86p | 3.86p | 96061 |
| 15/11/2024 | 3.90p | 3.75p | 3.70p | 3.70p | 832661 |
| 14/11/2024 | 3.90p | 3.94p | 3.90p | 3.90p | 140000 |
| 13/11/2024 | 4.18p | 4.05p | 4.05p | 4.05p | 1000 |
| 12/11/2024 | 4.18p | 4.05p | 4.00p | 4.05p | 0 |
| 11/11/2024 | 4.18p | 4.18p | 4.00p | 4.00p | 34471 |
| 08/11/2024 | 4.10p | 4.05p | 3.94p | 4.05p | 71736 |
| 07/11/2024 | 4.10p | 4.10p | 3.93p | 4.00p | 7935 |
| 06/11/2024 | 3.80p | 4.02p | 3.80p | 4.00p | 363887 |
| 05/11/2024 | 4.20p | 4.10p | 4.05p | 4.05p | 182971 |
| 04/11/2024 | 4.20p | 4.05p | 3.90p | 4.05p | 0 |
| 01/11/2024 | 4.20p | 4.05p | 3.90p | 4.05p | 0 |
| 31/10/2024 | 4.20p | 4.13p | 3.91p | 4.05p | 111850 |
| 30/10/2024 | 4.20p | 4.10p | 3.96p | 4.10p | 120000 |
| 29/10/2024 | 4.20p | 4.20p | 4.00p | 4.10p | 290000 |
| 28/10/2024 | 4.10p | 4.10p | 4.10p | 4.10p | 24171 |
| 25/10/2024 | 4.10p | 4.10p | 3.95p | 4.10p | 5057 |
| 24/10/2024 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 23/10/2024 | 4.10p | 4.10p | 3.90p | 4.10p | 0 |
| 22/10/2024 | 4.10p | 4.10p | 3.90p | 4.10p | 0 |
| 21/10/2024 | 4.10p | 4.10p | 4.01p | 4.10p | 260000 |
| 18/10/2024 | 4.00p | 4.24p | 4.00p | 4.15p | 250000 |
| 17/10/2024 | 4.00p | 4.10p | 3.90p | 4.10p | 0 |
| 16/10/2024 | 4.00p | 4.06p | 3.93p | 4.05p | 750664 |
| 15/10/2024 | 4.00p | 4.10p | 4.00p | 4.00p | 1425000 |
| 14/10/2024 | 3.80p | 3.88p | 3.78p | 3.80p | 644996 |
| 11/10/2024 | 4.00p | 4.00p | 3.80p | 3.80p | 364889 |
| 10/10/2024 | 4.00p | 3.80p | 3.60p | 3.80p | 0 |
| 09/10/2024 | 4.00p | 3.80p | 3.60p | 3.80p | 0 |
| 08/10/2024 | 4.00p | 3.81p | 3.80p | 3.80p | 4860 |
| 07/10/2024 | 4.00p | 3.80p | 3.60p | 3.80p | 0 |
| 04/10/2024 | 4.00p | 4.00p | 3.80p | 3.80p | 37141 |
| 03/10/2024 | 4.00p | 3.80p | 3.60p | 3.80p | 0 |
| 02/10/2024 | 4.00p | 3.90p | 3.75p | 3.75p | 176955 |
| 01/10/2024 | 4.00p | 4.00p | 3.71p | 3.75p | 73409 |
| 30/09/2024 | 4.00p | 4.00p | 3.80p | 3.80p | 114325 |
| 27/09/2024 | 4.00p | 4.00p | 3.80p | 3.80p | 12936 |
| 26/09/2024 | 4.00p | 4.00p | 3.79p | 3.80p | 125000 |
| 25/09/2024 | 4.00p | 3.98p | 3.78p | 3.80p | 391946 |
| 24/09/2024 | 4.00p | 3.90p | 3.80p | 3.80p | 480000 |
| 23/09/2024 | 4.00p | 3.80p | 3.70p | 3.80p | 119500 |
| 20/09/2024 | 4.00p | 3.80p | 3.80p | 3.80p | 0 |
| 19/09/2024 | 4.00p | 3.80p | 3.80p | 3.80p | 0 |
| 18/09/2024 | 4.00p | 3.81p | 3.74p | 3.80p | 500000 |
| 17/09/2024 | 4.00p | 4.00p | 3.80p | 3.90p | 765506 |
| 16/09/2024 | 4.00p | 3.90p | 3.90p | 3.90p | 150000 |
| 13/09/2024 | 4.00p | 4.08p | 3.90p | 3.90p | 132335 |
| 12/09/2024 | 3.80p | 4.15p | 3.85p | 3.90p | 0 |
| 11/09/2024 | 3.80p | 3.85p | 3.83p | 3.85p | 100000 |
| 10/09/2024 | 3.80p | 3.85p | 3.55p | 3.85p | 0 |
| 09/09/2024 | 3.80p | 3.98p | 3.85p | 3.85p | 35961 |
| 06/09/2024 | 3.80p | 3.98p | 3.87p | 3.90p | 110052 |
| 05/09/2024 | 3.80p | 4.15p | 3.90p | 3.90p | 0 |
| 04/09/2024 | 3.80p | 3.90p | 3.80p | 3.90p | 258773 |
| 03/09/2024 | 3.96p | 3.96p | 3.84p | 3.90p | 911023 |
| 02/09/2024 | 3.90p | 3.90p | 3.82p | 3.90p | 110000 |
| 30/08/2024 | 3.90p | 3.95p | 3.90p | 3.90p | 2142 |
| 29/08/2024 | 3.90p | 3.90p | 3.81p | 3.85p | 420694 |
| 28/08/2024 | 3.80p | 3.85p | 3.55p | 3.75p | 0 |
| 27/08/2024 | 3.80p | 3.75p | 3.70p | 3.70p | 599999 |
| 23/08/2024 | 3.80p | 3.88p | 3.72p | 3.75p | 610980 |
| 22/08/2024 | 3.80p | 3.85p | 3.75p | 3.75p | 15068 |
| 21/08/2024 | 3.80p | 3.85p | 3.66p | 3.75p | 120163 |
| 20/08/2024 | 3.80p | 3.85p | 3.80p | 3.85p | 6037 |
| 19/08/2024 | 3.80p | 3.85p | 3.73p | 3.85p | 54871 |
| 16/08/2024 | 3.80p | 3.85p | 3.60p | 3.85p | 2351753 |
| 15/08/2024 | 3.50p | 3.65p | 3.58p | 3.65p | 145000 |
| 14/08/2024 | 3.50p | 3.65p | 3.55p | 3.65p | 300000 |
| 13/08/2024 | 3.50p | 3.65p | 3.50p | 3.53p | 0 |
| 12/08/2024 | 3.50p | 3.53p | 3.41p | 3.50p | 865000 |
| 09/08/2024 | 3.48p | 3.60p | 3.42p | 3.60p | 14762 |
| 08/08/2024 | 3.48p | 3.67p | 3.50p | 3.50p | 269115 |
| 07/08/2024 | 3.48p | 3.55p | 3.41p | 3.55p | 20000 |
| 06/08/2024 | 0.00p | 3.48p | 3.43p | 3.48p | 30000 |
| 05/08/2024 | 3.40p | 3.69p | 3.40p | 3.50p | 548953 |
| 02/08/2024 | 3.70p | 3.90p | 3.54p | 3.65p | 284724 |
| 01/08/2024 | 3.70p | 3.90p | 3.52p | 3.65p | 160589 |
| 31/07/2024 | 3.60p | 3.55p | 3.55p | 3.55p | 0 |
| 30/07/2024 | 3.60p | 3.65p | 3.55p | 3.55p | 615162 |
| 29/07/2024 | 3.60p | 3.59p | 3.45p | 3.45p | 6942 |
| 26/07/2024 | 3.60p | 3.60p | 3.35p | 3.45p | 0 |
| 25/07/2024 | 3.60p | 3.45p | 3.45p | 3.45p | 0 |
| 24/07/2024 | 3.60p | 3.60p | 3.35p | 3.45p | 51150 |
| 23/07/2024 | 3.40p | 3.60p | 3.30p | 3.40p | 0 |
| 22/07/2024 | 3.40p | 3.60p | 3.30p | 3.40p | 0 |
| 19/07/2024 | 3.40p | 3.60p | 3.30p | 3.40p | 0 |
| 18/07/2024 | 3.40p | 3.60p | 3.30p | 3.40p | 0 |
| 17/07/2024 | 3.40p | 3.40p | 3.33p | 3.40p | 31161 |
| 16/07/2024 | 3.40p | 3.40p | 3.25p | 3.25p | 475000 |
| 15/07/2024 | 3.34p | 3.28p | 3.25p | 3.25p | 529433 |
| 12/07/2024 | 3.34p | 3.60p | 3.20p | 3.30p | 0 |
| 11/07/2024 | 3.34p | 3.34p | 3.18p | 3.25p | 487992 |
| 10/07/2024 | 3.20p | 3.27p | 3.17p | 3.27p | 0 |
| 09/07/2024 | 3.20p | 3.22p | 3.17p | 3.22p | 0 |
| 08/07/2024 | 3.20p | 3.23p | 3.18p | 3.22p | 0 |
| 05/07/2024 | 3.20p | 3.23p | 3.18p | 3.23p | 0 |
| 04/07/2024 | 3.20p | 3.26p | 3.18p | 3.23p | 0 |
| 03/07/2024 | 3.20p | 3.23p | 3.13p | 3.23p | 405000 |
| 02/07/2024 | 3.20p | 3.25p | 3.23p | 3.23p | 35000 |
| 01/07/2024 | 3.20p | 3.23p | 3.18p | 3.23p | 0 |
*Close Price adjusted for both dividends and splits