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
Kanabo Group (KNB) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/02/2025 | 0.75p | 0.80p | 0.70p | 0.75p | 63949 |
| 27/02/2025 | 0.75p | 0.80p | 0.70p | 0.75p | 72633 |
| 26/02/2025 | 0.80p | 0.88p | 0.70p | 0.75p | 946970 |
| 25/02/2025 | 0.80p | 0.83p | 0.70p | 0.80p | 565344 |
| 24/02/2025 | 0.80p | 0.83p | 0.70p | 0.80p | 161441 |
| 21/02/2025 | 0.85p | 0.85p | 0.70p | 0.80p | 782352 |
| 20/02/2025 | 0.85p | 0.87p | 0.80p | 0.85p | 32651 |
| 19/02/2025 | 0.85p | 0.90p | 0.80p | 0.85p | 161724 |
| 18/02/2025 | 0.85p | 0.90p | 0.80p | 0.85p | 289689 |
| 17/02/2025 | 0.85p | 0.90p | 0.80p | 0.85p | 317964 |
| 14/02/2025 | 0.85p | 0.90p | 0.80p | 0.85p | 135463 |
| 13/02/2025 | 0.85p | 0.90p | 0.80p | 0.85p | 193107 |
| 12/02/2025 | 0.85p | 0.90p | 0.80p | 0.85p | 176530 |
| 11/02/2025 | 0.85p | 0.90p | 0.80p | 0.85p | 55426 |
| 10/02/2025 | 0.85p | 0.90p | 0.80p | 0.85p | 405044 |
| 07/02/2025 | 0.90p | 1.00p | 0.80p | 0.85p | 444746 |
| 06/02/2025 | 0.90p | 1.00p | 0.80p | 0.90p | 218693 |
| 05/02/2025 | 0.90p | 1.00p | 0.80p | 0.90p | 280134 |
| 04/02/2025 | 1.00p | 1.10p | 0.80p | 0.90p | 402473 |
| 03/02/2025 | 1.00p | 1.10p | 0.90p | 1.00p | 192548 |
| 31/01/2025 | 0.95p | 1.10p | 0.80p | 1.00p | 461038 |
| 30/01/2025 | 0.95p | 1.10p | 0.80p | 0.80p | 221130 |
| 29/01/2025 | 0.95p | 1.10p | 0.80p | 0.95p | 46705 |
| 28/01/2025 | 0.85p | 0.95p | 0.80p | 0.95p | 332291 |
| 27/01/2025 | 0.85p | 0.90p | 0.80p | 0.85p | 195076 |
| 24/01/2025 | 0.85p | 0.90p | 0.75p | 0.85p | 108792 |
| 23/01/2025 | 0.85p | 0.90p | 0.80p | 0.80p | 259467 |
| 22/01/2025 | 0.95p | 1.00p | 0.80p | 0.85p | 935866 |
| 21/01/2025 | 0.95p | 1.00p | 0.90p | 0.95p | 177375 |
| 20/01/2025 | 0.95p | 1.00p | 0.90p | 0.95p | 117685 |
| 17/01/2025 | 0.95p | 1.00p | 0.90p | 0.95p | 151497 |
| 16/01/2025 | 0.90p | 1.00p | 0.85p | 0.95p | 455399 |
| 15/01/2025 | 0.85p | 1.00p | 0.80p | 0.90p | 335366 |
| 14/01/2025 | 0.85p | 0.90p | 0.81p | 0.85p | 385301 |
| 13/01/2025 | 0.85p | 0.89p | 0.80p | 0.85p | 819969 |
| 10/01/2025 | 0.90p | 0.96p | 0.80p | 0.85p | 555859 |
| 09/01/2025 | 0.90p | 1.00p | 0.82p | 0.90p | 727837 |
| 08/01/2025 | 0.90p | 1.00p | 0.80p | 0.90p | 352934 |
| 07/01/2025 | 0.90p | 1.00p | 0.80p | 0.90p | 135386 |
| 06/01/2025 | 0.90p | 1.00p | 0.80p | 0.90p | 412372 |
| 03/01/2025 | 0.90p | 1.00p | 0.80p | 0.90p | 67304 |
| 02/01/2025 | 0.85p | 1.00p | 0.80p | 0.90p | 460164 |
| 31/12/2024 | 0.85p | 0.90p | 0.80p | 0.85p | 616367 |
| 30/12/2024 | 0.90p | 1.00p | 0.80p | 0.85p | 347282 |
| 27/12/2024 | 0.90p | 1.00p | 0.80p | 0.90p | 349046 |
| 24/12/2024 | 0.90p | 1.00p | 0.80p | 0.90p | 72890 |
| 23/12/2024 | 0.90p | 1.00p | 0.80p | 0.90p | 339750 |
| 20/12/2024 | 0.90p | 1.00p | 0.80p | 0.90p | 600076 |
| 19/12/2024 | 0.90p | 1.00p | 0.80p | 0.90p | 364242 |
| 18/12/2024 | 0.95p | 1.00p | 0.80p | 0.90p | 389594 |
| 17/12/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 115034 |
| 16/12/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 80915 |
| 13/12/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 221852 |
| 12/12/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 87932 |
| 11/12/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 330065 |
| 10/12/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 201707 |
| 09/12/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 354247 |
| 06/12/2024 | 0.90p | 1.00p | 0.80p | 0.95p | 977048 |
| 05/12/2024 | 0.90p | 1.00p | 0.80p | 0.90p | 519958 |
| 04/12/2024 | 0.85p | 1.00p | 0.80p | 0.90p | 1064002 |
| 03/12/2024 | 0.93p | 1.00p | 0.80p | 0.85p | 927872 |
| 02/12/2024 | 0.95p | 1.00p | 0.85p | 0.93p | 331002 |
| 29/11/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 87090 |
| 28/11/2024 | 0.95p | 1.00p | 0.88p | 0.88p | 325188 |
| 27/11/2024 | 0.95p | 1.00p | 0.90p | 0.90p | 258961 |
| 26/11/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 133466 |
| 25/11/2024 | 1.00p | 1.10p | 0.90p | 0.95p | 304783 |
| 22/11/2024 | 1.00p | 1.10p | 0.90p | 1.00p | 66194 |
| 21/11/2024 | 1.00p | 1.10p | 0.90p | 1.00p | 215217 |
| 20/11/2024 | 1.00p | 1.10p | 0.90p | 1.00p | 210146 |
| 19/11/2024 | 1.00p | 1.09p | 0.90p | 1.00p | 453962 |
| 18/11/2024 | 1.00p | 1.10p | 0.90p | 0.90p | 137603 |
| 15/11/2024 | 1.00p | 1.10p | 0.90p | 1.00p | 65387 |
| 14/11/2024 | 1.00p | 1.10p | 0.90p | 1.00p | 142600 |
| 13/11/2024 | 1.00p | 1.10p | 0.90p | 1.00p | 344450 |
| 12/11/2024 | 1.05p | 1.12p | 0.90p | 1.00p | 724022 |
| 11/11/2024 | 1.06p | 1.20p | 0.90p | 1.05p | 343074 |
| 08/11/2024 | 1.06p | 1.20p | 0.92p | 1.06p | 93099 |
| 07/11/2024 | 1.08p | 1.20p | 0.92p | 1.06p | 172303 |
| 06/11/2024 | 1.08p | 1.20p | 0.95p | 1.08p | 84945 |
| 05/11/2024 | 1.06p | 1.20p | 0.90p | 1.08p | 143730 |
| 04/11/2024 | 1.06p | 1.20p | 0.92p | 1.06p | 361560 |
| 01/11/2024 | 1.06p | 1.20p | 0.92p | 1.06p | 81588 |
| 31/10/2024 | 1.06p | 1.20p | 0.92p | 1.06p | 14810 |
| 30/10/2024 | 1.06p | 1.20p | 0.92p | 1.06p | 214776 |
| 29/10/2024 | 1.06p | 1.20p | 0.92p | 1.06p | 250596 |
| 28/10/2024 | 1.06p | 1.20p | 0.92p | 1.06p | 1175082 |
| 25/10/2024 | 1.05p | 1.20p | 0.92p | 1.06p | 203528 |
| 24/10/2024 | 1.06p | 1.20p | 0.92p | 1.06p | 412965 |
| 23/10/2024 | 1.06p | 1.20p | 0.92p | 1.06p | 193250 |
| 22/10/2024 | 1.06p | 1.13p | 0.92p | 1.06p | 217090 |
| 21/10/2024 | 1.10p | 1.20p | 0.92p | 1.06p | 914368 |
| 18/10/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 246407 |
| 17/10/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 98934 |
| 16/10/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 370770 |
| 15/10/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 86488 |
| 14/10/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 114890 |
| 11/10/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 481834 |
| 10/10/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 175099 |
| 09/10/2024 | 1.25p | 1.30p | 1.00p | 1.10p | 707574 |
| 08/10/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 201237 |
| 07/10/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 52131 |
| 04/10/2024 | 1.25p | 1.40p | 1.10p | 1.12p | 156348 |
| 03/10/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 31000 |
| 02/10/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 189808 |
| 01/10/2024 | 1.20p | 1.40p | 1.10p | 1.25p | 480119 |
| 30/09/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 134550 |
| 27/09/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 100771 |
| 26/09/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 80688 |
| 25/09/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 23110 |
| 24/09/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 131320 |
| 23/09/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 46204 |
| 20/09/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 51693 |
| 19/09/2024 | 1.20p | 1.20p | 1.00p | 1.20p | 1211808 |
| 18/09/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 133464 |
| 17/09/2024 | 1.30p | 1.40p | 1.10p | 1.20p | 967485 |
| 16/09/2024 | 1.30p | 1.40p | 1.15p | 1.15p | 196993 |
| 13/09/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 64445 |
| 12/09/2024 | 1.25p | 1.40p | 1.10p | 1.30p | 474693 |
| 11/09/2024 | 1.30p | 1.40p | 1.10p | 1.25p | 303465 |
| 10/09/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 32205 |
| 09/09/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 413758 |
| 06/09/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 158008 |
| 05/09/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 80356 |
| 04/09/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 561195 |
| 03/09/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 135686 |
| 02/09/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 151407 |
| 30/08/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 164317 |
| 29/08/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 74675 |
| 28/08/2024 | 1.25p | 1.40p | 1.10p | 1.30p | 177552 |
| 27/08/2024 | 1.20p | 1.40p | 1.10p | 1.25p | 420591 |
| 23/08/2024 | 1.15p | 1.30p | 1.00p | 1.20p | 943971 |
| 22/08/2024 | 1.11p | 1.30p | 0.92p | 1.15p | 805500 |
| 21/08/2024 | 1.15p | 1.30p | 0.92p | 1.10p | 884284 |
| 20/08/2024 | 1.15p | 1.30p | 1.00p | 1.15p | 102315 |
| 19/08/2024 | 1.15p | 1.30p | 1.00p | 1.15p | 115332 |
| 16/08/2024 | 1.15p | 1.30p | 1.00p | 1.15p | 152939 |
| 15/08/2024 | 1.15p | 1.30p | 1.00p | 1.15p | 65413 |
| 14/08/2024 | 1.15p | 1.30p | 1.00p | 1.15p | 44263 |
| 13/08/2024 | 1.15p | 1.30p | 1.00p | 1.15p | 448723 |
| 12/08/2024 | 1.11p | 1.30p | 1.00p | 1.15p | 235674 |
| 09/08/2024 | 1.15p | 1.30p | 1.00p | 1.15p | 74546 |
| 08/08/2024 | 1.15p | 1.30p | 1.00p | 1.15p | 311077 |
| 07/08/2024 | 1.10p | 1.30p | 1.00p | 1.15p | 319492 |
| 06/08/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 687179 |
| 05/08/2024 | 1.20p | 1.30p | 1.00p | 1.10p | 1480694 |
| 02/08/2024 | 1.25p | 1.30p | 1.10p | 1.20p | 95766 |
| 01/08/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 275385 |
| 31/07/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 229582 |
| 30/07/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 483968 |
| 29/07/2024 | 1.30p | 1.40p | 1.10p | 1.25p | 487970 |
| 26/07/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 80854 |
| 25/07/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 101717 |
| 24/07/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 101602 |
| 23/07/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 263945 |
| 22/07/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 286874 |
| 19/07/2024 | 1.35p | 1.50p | 1.20p | 1.30p | 379962 |
| 18/07/2024 | 1.40p | 1.50p | 1.20p | 1.30p | 240673 |
| 17/07/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 196428 |
| 16/07/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 213654 |
| 15/07/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 185927 |
| 12/07/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 286130 |
| 11/07/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 210975 |
| 10/07/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 162147 |
| 09/07/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 190304 |
| 08/07/2024 | 1.40p | 1.50p | 1.29p | 1.29p | 197270 |
| 05/07/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 144386 |
| 04/07/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 184668 |
| 03/07/2024 | 1.45p | 1.50p | 1.30p | 1.40p | 118625 |
| 02/07/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 297384 |
| 01/07/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 198906 |
| 28/06/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 316185 |
| 27/06/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 61963 |
| 26/06/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 586202 |
| 25/06/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 48269 |
| 24/06/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 86866 |
| 21/06/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 158207 |
| 20/06/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 58792 |
| 19/06/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 238244 |
| 18/06/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 555264 |
| 17/06/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 112013 |
| 14/06/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 316704 |
| 13/06/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 194637 |
| 12/06/2024 | 1.50p | 1.60p | 1.40p | 1.45p | 381723 |
| 11/06/2024 | 1.70p | 1.90p | 1.40p | 1.50p | 1103219 |
| 10/06/2024 | 1.70p | 1.90p | 1.50p | 1.67p | 140345 |
| 07/06/2024 | 1.70p | 1.90p | 1.50p | 1.70p | 190469 |
| 06/06/2024 | 1.70p | 1.90p | 1.50p | 1.70p | 481600 |
| 05/06/2024 | 1.70p | 1.90p | 1.50p | 1.75p | 148460 |
| 04/06/2024 | 1.70p | 1.90p | 1.50p | 1.70p | 972669 |
| 03/06/2024 | 1.60p | 1.60p | 1.50p | 1.55p | 235523 |
| 31/05/2024 | 1.60p | 1.60p | 1.50p | 1.55p | 255618 |
| 30/05/2024 | 1.60p | 1.70p | 1.50p | 1.55p | 196355 |
| 29/05/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 358073 |
| 28/05/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 390691 |
| 24/05/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 460190 |
| 23/05/2024 | 1.70p | 1.80p | 1.50p | 1.60p | 683956 |
| 22/05/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 91790 |
| 21/05/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 191161 |
| 20/05/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 547075 |
*Close Price adjusted for both dividends and splits