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:
- Avoid Bytes Technology Group (BYIT) by Steve Moore in ShareProphets
- Avoid Globaldata (DATA) by Steve Moore in ShareProphets
- Buy Hostelworld Group (HSW) by Canaccord Genuity
- Buy Capita (CPI) by Canaccord Genuity
- Buy Hollywood Bowl Group (BOWL) by Shore Capital
- Neutral Rio Tinto (RIO) by Citi
- Underweight Anglo American (AAL) by JP Morgan
- Neutral BHP Group Limited NPV (DI) (BHP) by JP Morgan
- Avoid Hostelworld Group (HSW) by Steve Moore in ShareProphets
- Buy Playtech (PTEC) by Deutsche Bank
- Buy Playtech (PTEC) by Citi
- Buy Weir Group (WEIR) by Citi
- Buy Elementis (ELM) by Kepler Cheuvreux
- Hold Capita (CPI) by Deutsche Bank
- Overweight Hiscox Limited (DI) (HSX) by JP Morgan
- Buy Smith & Nephew (SN.) by Citi
- Buy Polar Capital Holdings (POLR) by Deutsche Bank
- Hold InterContinental Hotels Group (IHG) by Deutsche Bank
- Buy HSBC Holdings (HSBA) by Bank of America
- Neutral Rio Tinto (RIO) by JP Morgan
Kelso Group Holdings (KLSO) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/09/2025 | 2.70p | 2.85p | 2.65p | 2.85p | 142056 |
| 26/09/2025 | 2.70p | 3.05p | 2.60p | 2.85p | 0 |
| 25/09/2025 | 2.70p | 3.05p | 2.60p | 2.85p | 0 |
| 24/09/2025 | 2.70p | 3.05p | 2.60p | 2.85p | 0 |
| 23/09/2025 | 2.70p | 3.05p | 2.60p | 2.85p | 0 |
| 22/09/2025 | 2.70p | 2.85p | 2.68p | 2.85p | 200000 |
| 19/09/2025 | 2.70p | 3.05p | 2.60p | 2.85p | 0 |
| 18/09/2025 | 2.70p | 3.05p | 2.60p | 2.85p | 0 |
| 17/09/2025 | 2.70p | 2.85p | 2.68p | 2.85p | 27500 |
| 16/09/2025 | 2.70p | 2.85p | 2.70p | 2.85p | 50000 |
| 15/09/2025 | 2.70p | 3.05p | 2.60p | 2.85p | 0 |
| 12/09/2025 | 2.70p | 2.85p | 2.85p | 2.85p | 44773 |
| 11/09/2025 | 2.70p | 2.85p | 2.70p | 2.85p | 150491 |
| 10/09/2025 | 2.70p | 3.05p | 2.60p | 2.85p | 0 |
| 09/09/2025 | 2.70p | 3.05p | 2.60p | 2.85p | 0 |
| 08/09/2025 | 2.70p | 2.85p | 2.75p | 2.85p | 212652 |
| 05/09/2025 | 2.70p | 3.05p | 2.60p | 2.85p | 0 |
| 04/09/2025 | 2.70p | 2.85p | 2.75p | 2.85p | 0 |
| 03/09/2025 | 2.70p | 2.75p | 2.68p | 2.75p | 85000 |
| 02/09/2025 | 2.70p | 2.83p | 2.70p | 2.75p | 345000 |
| 01/09/2025 | 2.70p | 3.05p | 2.60p | 2.90p | 0 |
| 29/08/2025 | 2.70p | 2.98p | 2.60p | 2.90p | 256561 |
| 28/08/2025 | 2.90p | 2.95p | 2.90p | 2.95p | 350000 |
| 27/08/2025 | 3.16p | 3.08p | 2.93p | 3.00p | 0 |
| 26/08/2025 | 3.16p | 3.16p | 2.93p | 2.93p | 567416 |
| 22/08/2025 | 2.92p | 3.01p | 2.98p | 3.01p | 0 |
| 21/08/2025 | 2.92p | 2.98p | 2.78p | 2.98p | 0 |
| 20/08/2025 | 2.92p | 2.98p | 2.78p | 2.98p | 0 |
| 19/08/2025 | 2.92p | 2.98p | 2.95p | 2.98p | 20661 |
| 18/08/2025 | 2.92p | 2.98p | 2.92p | 2.98p | 131607 |
| 15/08/2025 | 2.90p | 3.03p | 2.90p | 3.03p | 273275 |
| 14/08/2025 | 2.80p | 3.16p | 2.80p | 3.03p | 1417042 |
| 13/08/2025 | 3.20p | 2.92p | 2.80p | 2.80p | 60000 |
| 12/08/2025 | 3.20p | 2.80p | 2.64p | 2.80p | 8633 |
| 11/08/2025 | 3.20p | 2.94p | 2.70p | 2.80p | 435739 |
| 08/08/2025 | 3.20p | 2.85p | 2.75p | 2.85p | 239022 |
| 07/08/2025 | 3.20p | 3.00p | 2.85p | 2.85p | 56044 |
| 06/08/2025 | 3.20p | 3.03p | 2.98p | 2.98p | 16479 |
| 05/08/2025 | 3.20p | 2.98p | 2.95p | 2.95p | 0 |
| 04/08/2025 | 3.20p | 2.98p | 2.98p | 2.98p | 0 |
| 01/08/2025 | 3.20p | 2.98p | 2.98p | 2.98p | 0 |
| 31/07/2025 | 3.20p | 2.98p | 2.86p | 2.98p | 120000 |
| 30/07/2025 | 3.20p | 3.11p | 2.98p | 2.98p | 290345 |
| 29/07/2025 | 3.20p | 2.98p | 2.98p | 2.98p | 0 |
| 28/07/2025 | 3.20p | 3.05p | 2.98p | 2.98p | 150000 |
| 25/07/2025 | 3.20p | 2.98p | 2.98p | 2.98p | 0 |
| 24/07/2025 | 3.20p | 3.00p | 2.98p | 2.98p | 0 |
| 23/07/2025 | 3.20p | 3.20p | 2.83p | 3.00p | 264175 |
| 22/07/2025 | 3.30p | 3.20p | 3.05p | 3.05p | 0 |
| 21/07/2025 | 3.30p | 3.20p | 3.00p | 3.05p | 0 |
| 18/07/2025 | 3.30p | 3.20p | 3.05p | 3.05p | 0 |
| 17/07/2025 | 3.30p | 3.20p | 3.05p | 3.05p | 0 |
| 16/07/2025 | 3.30p | 3.20p | 3.05p | 3.05p | 0 |
| 15/07/2025 | 3.30p | 3.20p | 3.05p | 3.05p | 0 |
| 14/07/2025 | 3.30p | 3.05p | 2.85p | 3.05p | 51500 |
| 11/07/2025 | 3.30p | 3.20p | 3.05p | 3.05p | 0 |
| 10/07/2025 | 3.30p | 3.11p | 3.05p | 3.05p | 18109 |
| 09/07/2025 | 3.30p | 3.15p | 3.05p | 3.05p | 54901 |
| 08/07/2025 | 3.30p | 3.19p | 2.86p | 3.05p | 230805 |
| 07/07/2025 | 3.30p | 3.20p | 3.05p | 3.05p | 0 |
| 04/07/2025 | 3.30p | 3.05p | 2.86p | 3.05p | 125000 |
| 03/07/2025 | 3.30p | 3.20p | 3.00p | 3.05p | 0 |
| 02/07/2025 | 3.30p | 3.05p | 3.04p | 3.04p | 0 |
| 01/07/2025 | 3.30p | 3.19p | 2.86p | 3.05p | 35000 |
| 30/06/2025 | 3.30p | 3.19p | 2.98p | 3.05p | 280483 |
| 27/06/2025 | 3.30p | 3.20p | 3.05p | 3.05p | 0 |
| 26/06/2025 | 3.30p | 3.30p | 3.05p | 3.05p | 143924 |
| 25/06/2025 | 3.00p | 3.20p | 2.80p | 3.05p | 4565173 |
| 24/06/2025 | 2.90p | 2.90p | 2.68p | 2.85p | 1102876 |
| 23/06/2025 | 2.66p | 2.80p | 2.60p | 2.70p | 0 |
| 20/06/2025 | 2.66p | 2.95p | 2.75p | 2.75p | 0 |
| 19/06/2025 | 2.66p | 2.87p | 2.75p | 2.75p | 250000 |
| 18/06/2025 | 2.66p | 2.86p | 2.50p | 2.70p | 4028662 |
| 17/06/2025 | 2.66p | 2.92p | 2.72p | 2.72p | 0 |
| 16/06/2025 | 2.66p | 2.72p | 2.66p | 2.72p | 774 |
| 13/06/2025 | 2.40p | 2.65p | 2.48p | 2.65p | 500000 |
| 12/06/2025 | 2.40p | 2.65p | 2.40p | 2.65p | 87888 |
| 11/06/2025 | 2.42p | 2.65p | 2.53p | 2.65p | 43339 |
| 10/06/2025 | 2.42p | 2.48p | 2.42p | 2.46p | 270000 |
| 09/06/2025 | 2.60p | 2.59p | 2.48p | 2.55p | 326574 |
| 06/06/2025 | 2.60p | 2.64p | 2.49p | 2.54p | 0 |
| 05/06/2025 | 2.60p | 2.90p | 2.49p | 2.49p | 2445573 |
| 04/06/2025 | 2.70p | 2.90p | 2.85p | 2.85p | 30550 |
| 03/06/2025 | 2.70p | 2.87p | 2.75p | 2.85p | 0 |
| 02/06/2025 | 2.70p | 2.87p | 2.62p | 2.87p | 1018572 |
| 30/05/2025 | 2.96p | 2.98p | 2.90p | 2.90p | 50335 |
| 29/05/2025 | 2.96p | 2.85p | 2.78p | 2.85p | 860683 |
| 28/05/2025 | 2.96p | 3.03p | 2.74p | 2.92p | 1938242 |
| 27/05/2025 | 2.96p | 2.96p | 2.72p | 2.90p | 2674714 |
| 23/05/2025 | 2.70p | 2.93p | 2.69p | 2.84p | 1424100 |
| 22/05/2025 | 2.20p | 2.55p | 2.20p | 2.45p | 110528 |
| 21/05/2025 | 2.58p | 2.50p | 2.34p | 2.40p | 759172 |
| 20/05/2025 | 2.58p | 2.50p | 2.34p | 2.40p | 193339 |
| 19/05/2025 | 2.58p | 2.58p | 2.20p | 2.40p | 1399459 |
| 16/05/2025 | 2.30p | 2.43p | 2.20p | 2.35p | 7013260 |
| 15/05/2025 | 2.00p | 2.15p | 2.10p | 2.15p | 59946 |
| 14/05/2025 | 2.00p | 2.27p | 1.95p | 1.95p | 3388337 |
| 13/05/2025 | 1.90p | 2.75p | 1.85p | 2.00p | 0 |
| 12/05/2025 | 1.90p | 2.18p | 1.90p | 2.00p | 56846 |
| 09/05/2025 | 1.90p | 2.75p | 1.85p | 2.00p | 0 |
| 08/05/2025 | 1.90p | 2.01p | 1.80p | 2.01p | 600000 |
| 07/05/2025 | 2.20p | 2.95p | 2.00p | 2.05p | 0 |
| 06/05/2025 | 2.20p | 2.18p | 2.00p | 2.00p | 121000 |
| 02/05/2025 | 2.20p | 2.00p | 2.00p | 2.00p | 156667 |
| 01/05/2025 | 2.20p | 2.20p | 1.90p | 2.05p | 886486 |
| 30/04/2025 | 2.20p | 2.75p | 1.85p | 2.00p | 0 |
| 29/04/2025 | 2.20p | 2.20p | 1.90p | 1.90p | 2891998 |
| 28/04/2025 | 1.80p | 2.04p | 1.80p | 2.00p | 1500836 |
| 25/04/2025 | 2.00p | 2.75p | 1.80p | 1.95p | 0 |
| 24/04/2025 | 2.00p | 1.90p | 1.85p | 1.90p | 15000 |
| 23/04/2025 | 2.00p | 2.08p | 1.80p | 1.95p | 4781929 |
| 22/04/2025 | 2.00p | 2.75p | 1.75p | 1.85p | 0 |
| 17/04/2025 | 2.00p | 1.85p | 1.72p | 1.85p | 557366 |
| 16/04/2025 | 2.00p | 2.75p | 1.75p | 1.90p | 0 |
| 15/04/2025 | 2.00p | 2.75p | 1.75p | 1.90p | 0 |
| 14/04/2025 | 2.00p | 1.91p | 1.85p | 1.85p | 9000 |
| 11/04/2025 | 2.00p | 2.90p | 1.90p | 1.90p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits