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 Sabre Insurance Group (SBRE) by Berenberg
- Hold Close Brothers Group (CBG) by Shore Capital
- Buy Lloyds Banking Group (LLOY) by Redburn
- Hold Marks & Spencer Group (MKS) by Berenberg
- Overweight Marks & Spencer Group (MKS) by Barclays
- Overweight Prudential (PRU) by Barclays
- Equal Weight Avon Technologies (AVON) by Barclays
- Buy Pearson (PSON) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Neutral Ithaca Energy (ITH) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Buy Vesuvius (VSVS) by Berenberg
- Buy Central Asia Metals (CAML) by Berenberg
- Buy Marks & Spencer Group (MKS) by UBS
- Overweight WH Smith (SMWH) by JP Morgan
- Overweight SSE (SSE) by JP Morgan
- Buy Marks & Spencer Group (MKS) by Jefferies
- Hold Sainsbury (J) (SBRY) by Jefferies
- Buy JD Sports Fashion (JD.) by Shore Capital
- Hold Avon Technologies (AVON) by Shore Capital
- Buy Sabre Insurance Group (SBRE) by Berenberg
- Hold Close Brothers Group (CBG) by Shore Capital
- Buy Lloyds Banking Group (LLOY) by Redburn
- Hold Marks & Spencer Group (MKS) by Berenberg
- Overweight Marks & Spencer Group (MKS) by Barclays
- Overweight Prudential (PRU) by Barclays
- Equal Weight Avon Technologies (AVON) by Barclays
- Buy Pearson (PSON) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Neutral Ithaca Energy (ITH) by Goldman Sachs
- Buy Marks & Spencer Group (MKS) by Goldman Sachs
- Buy Vesuvius (VSVS) by Berenberg
- Buy Central Asia Metals (CAML) by Berenberg
- Buy Marks & Spencer Group (MKS) by UBS
- Overweight WH Smith (SMWH) by JP Morgan
- Overweight SSE (SSE) by JP Morgan
- Buy Marks & Spencer Group (MKS) by Jefferies
- Hold Sainsbury (J) (SBRY) by Jefferies
- Buy JD Sports Fashion (JD.) by Shore Capital
- Hold Avon Technologies (AVON) by Shore Capital
Kelso Group Holdings (KLSO) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 28/06/2024 | 3.20p | 3.25p | 3.20p | 3.23p | 0 |
| 27/06/2024 | 3.20p | 3.55p | 3.20p | 3.25p | 0 |
| 26/06/2024 | 3.20p | 3.55p | 3.20p | 3.25p | 0 |
| 25/06/2024 | 3.20p | 3.25p | 3.18p | 3.25p | 1036350 |
| 24/06/2024 | 3.20p | 3.25p | 3.17p | 3.25p | 30000 |
| 21/06/2024 | 3.20p | 3.30p | 3.25p | 3.25p | 146617 |
| 20/06/2024 | 3.20p | 3.31p | 3.15p | 3.25p | 839946 |
| 19/06/2024 | 3.20p | 3.55p | 3.20p | 3.25p | 0 |
| 18/06/2024 | 3.20p | 3.25p | 3.10p | 3.25p | 87500 |
| 17/06/2024 | 3.20p | 3.25p | 3.12p | 3.25p | 1170990 |
| 14/06/2024 | 3.20p | 3.30p | 3.13p | 3.30p | 1871836 |
| 13/06/2024 | 3.10p | 3.20p | 3.10p | 3.15p | 1238965 |
| 12/06/2024 | 3.38p | 3.25p | 3.13p | 3.25p | 146478 |
| 11/06/2024 | 3.38p | 3.38p | 3.10p | 3.25p | 49620 |
| 10/06/2024 | 3.40p | 3.40p | 3.15p | 3.25p | 543887 |
| 07/06/2024 | 3.40p | 3.40p | 3.13p | 3.25p | 187659 |
| 06/06/2024 | 3.18p | 3.29p | 3.03p | 3.20p | 2798975 |
| 05/06/2024 | 3.08p | 3.14p | 3.10p | 3.10p | 1975000 |
| 04/06/2024 | 3.08p | 3.15p | 2.98p | 3.05p | 2007623 |
| 03/06/2024 | 2.92p | 3.08p | 3.00p | 3.00p | 1025000 |
| 31/05/2024 | 2.92p | 3.08p | 2.90p | 2.95p | 1060000 |
| 30/05/2024 | 3.00p | 3.08p | 2.95p | 3.00p | 535000 |
| 29/05/2024 | 3.00p | 3.04p | 2.95p | 2.95p | 1066666 |
| 28/05/2024 | 3.10p | 3.10p | 3.00p | 3.05p | 1924638 |
| 24/05/2024 | 3.00p | 3.15p | 2.90p | 2.95p | 0 |
| 23/05/2024 | 3.00p | 2.95p | 2.75p | 2.90p | 0 |
| 22/05/2024 | 3.00p | 2.95p | 2.75p | 2.90p | 0 |
| 21/05/2024 | 3.00p | 2.90p | 2.90p | 2.90p | 100000 |
| 20/05/2024 | 3.00p | 3.00p | 2.85p | 2.85p | 129077 |
| 17/05/2024 | 3.00p | 3.07p | 2.90p | 2.90p | 10000 |
| 16/05/2024 | 3.00p | 3.05p | 2.90p | 2.90p | 1000000 |
| 15/05/2024 | 3.00p | 2.93p | 2.81p | 2.81p | 150000 |
| 14/05/2024 | 3.00p | 2.97p | 2.80p | 2.80p | 1309050 |
| 13/05/2024 | 3.00p | 3.00p | 2.75p | 2.95p | 791831 |
| 10/05/2024 | 2.70p | 2.92p | 2.75p | 2.75p | 42595 |
| 09/05/2024 | 2.70p | 2.98p | 2.75p | 2.75p | 5000 |
| 08/05/2024 | 2.70p | 2.89p | 2.75p | 2.75p | 150000 |
| 07/05/2024 | 2.70p | 2.90p | 2.54p | 2.80p | 1115511 |
| 03/05/2024 | 2.70p | 2.90p | 2.70p | 2.80p | 0 |
| 02/05/2024 | 2.70p | 2.85p | 2.60p | 2.85p | 512500 |
| 01/05/2024 | 2.80p | 2.98p | 2.65p | 2.80p | 554817 |
| 30/04/2024 | 2.60p | 2.80p | 2.60p | 2.80p | 150467 |
| 29/04/2024 | 2.60p | 2.70p | 2.51p | 2.70p | 887500 |
| 26/04/2024 | 2.70p | 2.80p | 2.70p | 2.80p | 100000 |
| 25/04/2024 | 2.90p | 3.00p | 2.75p | 2.85p | 0 |
| 24/04/2024 | 2.90p | 2.89p | 2.85p | 2.85p | 33067 |
| 23/04/2024 | 2.90p | 3.00p | 2.75p | 2.85p | 0 |
| 22/04/2024 | 2.90p | 2.85p | 2.72p | 2.85p | 3934 |
| 19/04/2024 | 2.90p | 2.93p | 2.85p | 2.85p | 10000 |
| 18/04/2024 | 2.90p | 2.85p | 2.72p | 2.85p | 80000 |
| 17/04/2024 | 2.90p | 2.85p | 2.72p | 2.85p | 65071 |
| 16/04/2024 | 2.90p | 2.81p | 2.78p | 2.78p | 263881 |
| 15/04/2024 | 2.90p | 2.90p | 2.85p | 2.85p | 100000 |
| 12/04/2024 | 2.70p | 2.80p | 2.75p | 2.80p | 166700 |
| 11/04/2024 | 2.70p | 2.95p | 2.65p | 2.80p | 0 |
| 10/04/2024 | 2.70p | 2.87p | 2.70p | 2.80p | 552212 |
| 09/04/2024 | 2.80p | 2.88p | 2.85p | 2.85p | 29777 |
| 08/04/2024 | 2.80p | 2.88p | 2.72p | 2.85p | 82291 |
| 05/04/2024 | 2.80p | 2.85p | 2.80p | 2.85p | 273600 |
| 04/04/2024 | 3.00p | 3.00p | 2.90p | 2.90p | 0 |
| 03/04/2024 | 3.00p | 2.90p | 2.90p | 2.90p | 18193 |
| 02/04/2024 | 3.00p | 2.90p | 2.86p | 2.90p | 137512 |
| 28/03/2024 | 3.00p | 2.90p | 2.86p | 2.90p | 69498 |
| 27/03/2024 | 3.00p | 2.95p | 2.90p | 2.90p | 80000 |
| 26/03/2024 | 3.00p | 2.90p | 2.85p | 2.90p | 7199 |
| 25/03/2024 | 3.00p | 2.90p | 2.85p | 2.90p | 1500 |
| 22/03/2024 | 3.00p | 3.00p | 2.90p | 2.90p | 449794 |
| 21/03/2024 | 3.00p | 2.90p | 2.90p | 2.90p | 0 |
| 20/03/2024 | 3.00p | 3.00p | 2.90p | 2.90p | 24232 |
| 19/03/2024 | 3.00p | 2.95p | 2.90p | 2.90p | 0 |
| 18/03/2024 | 3.00p | 3.00p | 2.85p | 2.90p | 0 |
| 15/03/2024 | 3.00p | 3.30p | 3.00p | 3.00p | 0 |
| 14/03/2024 | 3.00p | 3.01p | 2.90p | 3.00p | 40068 |
| 13/03/2024 | 3.00p | 3.00p | 2.80p | 3.00p | 204000 |
| 12/03/2024 | 3.00p | 3.01p | 3.00p | 3.00p | 2403840 |
| 11/03/2024 | 3.00p | 2.90p | 2.80p | 2.90p | 50000 |
| 08/03/2024 | 3.00p | 2.90p | 2.83p | 2.90p | 100000 |
| 07/03/2024 | 3.00p | 2.95p | 2.86p | 2.90p | 200000 |
| 06/03/2024 | 3.00p | 3.15p | 2.75p | 2.90p | 0 |
| 05/03/2024 | 3.00p | 2.95p | 2.90p | 2.90p | 168513 |
| 04/03/2024 | 3.00p | 2.90p | 2.82p | 2.90p | 200000 |
| 01/03/2024 | 3.00p | 2.93p | 2.72p | 2.90p | 1127467 |
| 29/02/2024 | 3.00p | 3.15p | 2.75p | 2.90p | 0 |
| 28/02/2024 | 3.00p | 3.15p | 2.75p | 2.90p | 0 |
| 27/02/2024 | 3.00p | 3.15p | 2.75p | 2.90p | 0 |
| 26/02/2024 | 3.00p | 3.15p | 2.75p | 2.90p | 0 |
| 23/02/2024 | 3.00p | 2.95p | 2.93p | 2.95p | 50000 |
| 22/02/2024 | 3.00p | 3.00p | 2.95p | 2.95p | 211789 |
| 21/02/2024 | 2.90p | 2.95p | 2.90p | 2.95p | 371423 |
| 20/02/2024 | 2.90p | 3.15p | 2.75p | 2.90p | 0 |
| 19/02/2024 | 2.90p | 3.05p | 2.91p | 3.00p | 300882 |
| 16/02/2024 | 2.90p | 3.00p | 2.90p | 3.00p | 661240 |
| 15/02/2024 | 3.20p | 3.05p | 2.92p | 3.05p | 125000 |
| 14/02/2024 | 3.20p | 3.20p | 3.05p | 3.05p | 82800 |
| 13/02/2024 | 3.00p | 3.10p | 2.92p | 3.05p | 112511 |
| 12/02/2024 | 3.00p | 3.40p | 3.10p | 3.15p | 0 |
| 09/02/2024 | 3.00p | 3.40p | 3.15p | 3.15p | 0 |
| 08/02/2024 | 3.00p | 3.15p | 3.00p | 3.15p | 170000 |
| 07/02/2024 | 3.00p | 3.15p | 3.00p | 3.15p | 2147007 |
| 06/02/2024 | 3.00p | 3.05p | 3.00p | 3.05p | 840240 |
| 05/02/2024 | 3.00p | 3.15p | 3.00p | 3.15p | 20000 |
| 02/02/2024 | 3.00p | 3.15p | 3.00p | 3.15p | 385536 |
| 01/02/2024 | 3.00p | 3.40p | 3.00p | 3.15p | 0 |
| 31/01/2024 | 3.00p | 3.01p | 3.00p | 3.00p | 3219051 |
| 30/01/2024 | 3.00p | 3.15p | 3.00p | 3.15p | 200000 |
| 29/01/2024 | 3.00p | 3.10p | 3.00p | 3.10p | 11361 |
| 26/01/2024 | 3.00p | 3.10p | 3.00p | 3.10p | 3350293 |
| 25/01/2024 | 3.00p | 3.10p | 3.00p | 3.10p | 3327201 |
| 24/01/2024 | 3.00p | 3.05p | 2.97p | 3.05p | 382863 |
| 23/01/2024 | 3.00p | 3.00p | 2.97p | 3.00p | 150000 |
| 22/01/2024 | 3.00p | 3.05p | 2.95p | 3.05p | 1489636 |
| 19/01/2024 | 3.00p | 3.10p | 3.00p | 3.05p | 1523512 |
| 18/01/2024 | 3.20p | 3.07p | 3.03p | 3.07p | 50000 |
| 17/01/2024 | 3.20p | 3.30p | 3.03p | 3.10p | 2269589 |
| 16/01/2024 | 3.16p | 3.15p | 3.13p | 3.15p | 408315 |
| 15/01/2024 | 3.16p | 3.20p | 3.00p | 3.10p | 2261944 |
| 12/01/2024 | 3.04p | 3.23p | 3.00p | 3.23p | 538892 |
| 11/01/2024 | 3.40p | 3.37p | 3.26p | 3.35p | 56161 |
| 10/01/2024 | 3.40p | 3.52p | 3.23p | 3.35p | 765000 |
| 09/01/2024 | 3.40p | 3.52p | 3.27p | 3.35p | 0 |
| 08/01/2024 | 3.40p | 3.35p | 3.23p | 3.35p | 141991 |
| 05/01/2024 | 3.40p | 3.35p | 3.26p | 3.35p | 100000 |
| 04/01/2024 | 3.40p | 3.43p | 3.35p | 3.35p | 769498 |
| 03/01/2024 | 3.20p | 3.45p | 3.20p | 3.45p | 4074231 |
| 02/01/2024 | 3.50p | 3.40p | 3.22p | 3.35p | 456879 |
| 29/12/2023 | 3.50p | 3.60p | 3.35p | 3.35p | 0 |
| 28/12/2023 | 3.50p | 3.43p | 3.20p | 3.35p | 556918 |
| 27/12/2023 | 3.50p | 3.48p | 3.20p | 3.35p | 583600 |
| 22/12/2023 | 3.50p | 3.48p | 3.38p | 3.40p | 74250 |
| 21/12/2023 | 3.50p | 3.59p | 3.38p | 3.40p | 813412 |
| 20/12/2023 | 3.50p | 3.45p | 3.31p | 3.35p | 463766 |
| 19/12/2023 | 3.50p | 3.55p | 3.31p | 3.40p | 5598268 |
| 18/12/2023 | 3.30p | 3.49p | 3.30p | 3.40p | 620723 |
| 15/12/2023 | 3.20p | 3.50p | 3.00p | 3.40p | 4986422 |
| 14/12/2023 | 3.20p | 3.20p | 3.04p | 3.10p | 1431953 |
| 13/12/2023 | 3.10p | 3.05p | 3.05p | 3.05p | 255000 |
| 12/12/2023 | 3.10p | 3.15p | 3.05p | 3.05p | 87500 |
| 11/12/2023 | 3.10p | 3.10p | 3.00p | 3.05p | 586006 |
| 08/12/2023 | 2.90p | 3.05p | 2.90p | 3.00p | 1766551 |
| 07/12/2023 | 2.90p | 3.05p | 2.95p | 2.95p | 20000 |
| 06/12/2023 | 2.90p | 3.09p | 2.90p | 2.95p | 937000 |
| 05/12/2023 | 3.20p | 3.15p | 2.90p | 3.10p | 2225078 |
| 04/12/2023 | 3.20p | 3.27p | 3.00p | 3.04p | 6332945 |
| 01/12/2023 | 3.20p | 3.44p | 3.00p | 3.00p | 8087570 |
| 30/11/2023 | 2.90p | 3.27p | 2.81p | 2.95p | 4911181 |
| 29/11/2023 | 2.80p | 2.89p | 2.75p | 2.75p | 328602 |
| 28/11/2023 | 2.80p | 2.80p | 2.61p | 2.70p | 364700 |
| 27/11/2023 | 2.60p | 2.70p | 2.50p | 2.69p | 693826 |
| 24/11/2023 | 2.80p | 2.73p | 2.55p | 2.65p | 20000 |
| 23/11/2023 | 2.80p | 2.65p | 2.40p | 2.65p | 0 |
| 22/11/2023 | 2.80p | 2.74p | 2.55p | 2.65p | 542084 |
| 21/11/2023 | 2.80p | 2.71p | 2.70p | 2.70p | 295014 |
| 20/11/2023 | 2.80p | 2.89p | 2.70p | 2.70p | 233962 |
| 17/11/2023 | 2.80p | 2.70p | 2.45p | 2.70p | 0 |
| 16/11/2023 | 2.80p | 2.88p | 2.62p | 2.70p | 1532940 |
| 15/11/2023 | 2.60p | 2.75p | 2.50p | 2.65p | 990260 |
| 14/11/2023 | 2.80p | 2.84p | 2.62p | 2.65p | 1420397 |
| 13/11/2023 | 2.60p | 2.79p | 2.60p | 2.75p | 1901251 |
| 10/11/2023 | 2.70p | 2.85p | 2.47p | 2.70p | 3457743 |
| 09/11/2023 | 2.30p | 2.63p | 2.30p | 2.45p | 3058158 |
| 08/11/2023 | 2.40p | 2.69p | 2.46p | 2.65p | 517431 |
| 07/11/2023 | 2.40p | 2.72p | 2.40p | 2.70p | 2201270 |
| 06/11/2023 | 2.00p | 2.25p | 2.02p | 2.25p | 25345 |
| 03/11/2023 | 2.00p | 2.29p | 2.00p | 2.20p | 74334 |
| 02/11/2023 | 2.00p | 2.35p | 2.00p | 2.20p | 1140952 |
| 01/11/2023 | 2.00p | 2.20p | 1.90p | 2.10p | 0 |
| 31/10/2023 | 2.00p | 2.20p | 2.00p | 2.20p | 1250000 |
| 30/10/2023 | 2.00p | 2.10p | 2.09p | 2.10p | 247193 |
| 27/10/2023 | 2.00p | 2.15p | 2.00p | 2.15p | 2022799 |
| 26/10/2023 | 2.00p | 2.15p | 2.14p | 2.15p | 22745 |
| 25/10/2023 | 2.00p | 2.15p | 2.00p | 2.15p | 936046 |
| 24/10/2023 | 1.90p | 2.11p | 2.10p | 2.10p | 155000 |
| 23/10/2023 | 1.90p | 2.10p | 1.90p | 2.10p | 963 |
| 20/10/2023 | 2.00p | 2.10p | 1.92p | 2.10p | 246326 |
*Close Price adjusted for both dividends and splits