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 Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Konami Group Corporation (KNM) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/04/2015 | 222,700.00p | 222,700.00p | 222,700.00p | 221,236.84p | 0 |
| 08/04/2015 | 222,700.00p | 222,700.00p | 222,700.00p | 221,236.84p | 0 |
| 07/04/2015 | 222,700.00p | 222,700.00p | 222,700.00p | 221,236.84p | 0 |
| 02/04/2015 | 222,700.00p | 222,700.00p | 222,700.00p | 221,236.84p | 0 |
| 01/04/2015 | 222,700.00p | 222,700.00p | 222,700.00p | 221,236.84p | 0 |
| 31/03/2015 | 222,700.00p | 222,700.00p | 222,700.00p | 221,236.84p | 0 |
| 30/03/2015 | 222,700.00p | 222,700.00p | 222,700.00p | 221,236.84p | 0 |
| 27/03/2015 | 222,700.00p | 222,700.00p | 222,700.00p | 221,236.84p | 1500 |
| 26/03/2015 | 223,600.00p | 222,900.00p | 222,900.00p | 221,236.84p | 0 |
| 25/03/2015 | 223,600.00p | 223,800.00p | 221,500.00p | 221,236.84p | 41900 |
| 24/03/2015 | 221,700.00p | 221,700.00p | 221,700.00p | 221,236.84p | 100 |
| 23/03/2015 | 227,665.14p | 227,665.14p | 227,665.14p | 221,236.84p | 0 |
| 20/03/2015 | 227,665.14p | 227,665.14p | 227,665.14p | 221,236.84p | 0 |
| 19/03/2015 | 227,665.14p | 227,665.14p | 227,665.14p | 221,236.84p | 53000 |
| 18/03/2015 | 228,929.05p | 229,673.17p | 229,673.17p | 221,236.84p | 0 |
| 17/03/2015 | 228,929.05p | 229,673.17p | 229,673.17p | 221,236.84p | 0 |
| 16/03/2015 | 228,929.05p | 229,673.17p | 229,673.17p | 221,236.84p | 0 |
| 13/03/2015 | 228,929.05p | 229,673.17p | 229,673.17p | 221,236.84p | 0 |
| 12/03/2015 | 228,929.05p | 229,673.17p | 229,673.17p | 221,236.84p | 0 |
| 11/03/2015 | 228,929.05p | 229,673.17p | 228,929.05p | 221,236.84p | 25100 |
| 10/03/2015 | 226,869.58p | 226,869.58p | 226,869.58p | 221,236.84p | 0 |
| 09/03/2015 | 226,869.58p | 226,869.58p | 226,869.58p | 221,236.84p | 19400 |
| 06/03/2015 | 242,900.00p | 242,900.00p | 242,900.00p | 221,236.84p | 0 |
| 05/03/2015 | 242,900.00p | 242,900.00p | 242,900.00p | 221,236.84p | 0 |
| 04/03/2015 | 242,900.00p | 242,900.00p | 242,900.00p | 221,236.84p | 0 |
| 03/03/2015 | 242,900.00p | 242,900.00p | 242,900.00p | 221,236.84p | 191200 |
| 02/03/2015 | 242,043.33p | 242,043.33p | 242,043.33p | 221,236.84p | 0 |
| 27/02/2015 | 242,043.33p | 242,043.33p | 242,043.33p | 221,236.84p | 5300 |
| 26/02/2015 | 239,300.00p | 239,300.00p | 237,900.00p | 221,236.84p | 3200 |
| 25/02/2015 | 237,013.65p | 237,013.65p | 237,013.65p | 221,236.84p | 1000 |
| 24/02/2015 | 232,539.50p | 232,539.50p | 232,539.50p | 221,236.84p | 0 |
| 23/02/2015 | 232,539.50p | 232,539.50p | 232,539.50p | 221,236.84p | 0 |
| 20/02/2015 | 232,539.50p | 232,539.50p | 232,539.50p | 221,236.84p | 0 |
| 19/02/2015 | 232,539.50p | 232,539.50p | 232,539.50p | 221,236.84p | 0 |
| 18/02/2015 | 232,539.50p | 232,539.50p | 232,539.50p | 221,236.84p | 0 |
| 17/02/2015 | 232,539.50p | 232,539.50p | 232,539.50p | 221,236.84p | 4000 |
| 16/02/2015 | 210,811.50p | 212,620.58p | 212,620.58p | 221,236.84p | 0 |
| 13/02/2015 | 210,811.50p | 212,620.58p | 212,620.58p | 221,236.84p | 0 |
| 12/02/2015 | 210,811.50p | 212,620.58p | 212,620.58p | 221,236.84p | 0 |
| 11/02/2015 | 210,811.50p | 212,620.58p | 212,620.58p | 221,236.84p | 0 |
| 10/02/2015 | 210,811.50p | 212,620.58p | 212,620.58p | 221,236.84p | 0 |
| 09/02/2015 | 210,811.50p | 212,620.58p | 212,620.58p | 221,236.84p | 0 |
| 06/02/2015 | 210,811.50p | 212,620.58p | 212,620.58p | 221,236.84p | 0 |
| 05/02/2015 | 210,811.50p | 212,620.58p | 212,620.58p | 221,236.84p | 0 |
| 04/02/2015 | 210,811.50p | 212,620.58p | 212,620.58p | 221,236.84p | 0 |
| 03/02/2015 | 210,811.50p | 212,620.58p | 212,620.58p | 221,236.84p | 0 |
| 02/02/2015 | 210,811.50p | 212,620.58p | 212,620.58p | 221,236.84p | 0 |
| 30/01/2015 | 210,811.50p | 212,620.58p | 212,620.58p | 221,236.84p | 0 |
| 29/01/2015 | 210,811.50p | 212,620.58p | 212,620.58p | 221,236.84p | 0 |
| 28/01/2015 | 210,811.50p | 212,620.58p | 212,620.58p | 221,236.84p | 0 |
| 27/01/2015 | 210,811.50p | 212,620.58p | 212,620.58p | 221,236.84p | 0 |
| 26/01/2015 | 210,811.50p | 212,620.58p | 212,620.58p | 221,236.84p | 0 |
| 23/01/2015 | 210,811.50p | 212,620.58p | 212,620.58p | 221,236.84p | 0 |
| 22/01/2015 | 210,811.50p | 212,620.58p | 210,811.50p | 221,236.84p | 3700 |
| 21/01/2015 | 195,100.00p | 195,100.00p | 195,100.00p | 221,236.84p | 0 |
| 20/01/2015 | 195,100.00p | 195,100.00p | 195,100.00p | 221,236.84p | 0 |
| 19/01/2015 | 195,100.00p | 195,100.00p | 195,100.00p | 221,236.84p | 0 |
| 16/01/2015 | 195,100.00p | 195,100.00p | 195,100.00p | 221,236.84p | 0 |
| 15/01/2015 | 195,100.00p | 195,100.00p | 195,100.00p | 221,236.84p | 1300 |
| 14/01/2015 | 207,109.67p | 207,109.67p | 207,109.67p | 221,236.84p | 0 |
| 13/01/2015 | 207,109.67p | 207,109.67p | 207,109.67p | 221,236.84p | 0 |
| 12/01/2015 | 207,109.67p | 207,109.67p | 207,109.67p | 221,236.84p | 0 |
| 09/01/2015 | 207,109.67p | 207,109.67p | 207,109.67p | 221,236.84p | 58300 |
| 08/01/2015 | 210,066.50p | 210,066.50p | 210,066.50p | 221,236.84p | 0 |
| 07/01/2015 | 210,066.50p | 210,066.50p | 210,066.50p | 221,236.84p | 2000 |
| 06/01/2015 | 216,522.90p | 216,522.90p | 216,522.90p | 221,236.84p | 6200 |
| 05/01/2015 | 223,210.72p | 223,210.72p | 223,210.72p | 221,236.84p | 0 |
| 02/01/2015 | 223,210.72p | 223,210.72p | 223,210.72p | 221,236.84p | 0 |
| 31/12/2014 | 223,210.72p | 223,210.72p | 223,210.72p | 221,236.84p | 0 |
| 30/12/2014 | 223,210.72p | 223,210.72p | 223,210.72p | 221,236.84p | 0 |
| 29/12/2014 | 223,210.72p | 223,210.72p | 223,210.72p | 221,236.84p | 0 |
| 24/12/2014 | 223,210.72p | 223,210.72p | 223,210.72p | 221,236.84p | 0 |
| 23/12/2014 | 223,210.72p | 223,210.72p | 223,210.72p | 221,236.84p | 0 |
| 22/12/2014 | 223,210.72p | 223,210.72p | 223,210.72p | 221,236.84p | 1400 |
| 19/12/2014 | 226,200.00p | 226,200.00p | 226,200.00p | 221,236.84p | 0 |
| 18/12/2014 | 226,200.00p | 226,200.00p | 226,200.00p | 221,236.84p | 0 |
| 17/12/2014 | 226,200.00p | 226,200.00p | 226,200.00p | 221,236.84p | 0 |
| 16/12/2014 | 226,200.00p | 226,200.00p | 226,200.00p | 221,236.84p | 0 |
| 15/12/2014 | 226,200.00p | 226,200.00p | 226,200.00p | 221,236.84p | 0 |
| 12/12/2014 | 226,200.00p | 226,200.00p | 226,200.00p | 221,236.84p | 0 |
| 11/12/2014 | 226,200.00p | 226,200.00p | 226,200.00p | 221,236.84p | 0 |
| 10/12/2014 | 226,200.00p | 226,200.00p | 226,200.00p | 221,236.84p | 0 |
| 09/12/2014 | 226,200.00p | 226,200.00p | 226,200.00p | 221,236.84p | 0 |
| 08/12/2014 | 226,200.00p | 226,200.00p | 226,200.00p | 221,236.84p | 0 |
| 05/12/2014 | 226,200.00p | 226,200.00p | 226,200.00p | 221,236.84p | 0 |
| 04/12/2014 | 226,200.00p | 226,200.00p | 226,200.00p | 221,236.84p | 0 |
| 03/12/2014 | 226,200.00p | 226,200.00p | 226,200.00p | 221,236.84p | 191200 |
| 02/12/2014 | 223,725.00p | 221,424.15p | 221,424.15p | 221,236.84p | 0 |
| 01/12/2014 | 223,725.00p | 223,725.00p | 221,424.15p | 221,236.84p | 18500 |
| 28/11/2014 | 223,484.01p | 223,484.01p | 223,484.01p | 221,236.84p | 0 |
| 27/11/2014 | 223,484.01p | 223,484.01p | 223,484.01p | 221,236.84p | 0 |
| 26/11/2014 | 223,484.01p | 223,484.01p | 223,484.01p | 221,236.84p | 7500 |
| 25/11/2014 | 211,926.42p | 211,926.42p | 211,926.42p | 221,236.84p | 0 |
| 24/11/2014 | 211,926.42p | 211,926.42p | 211,926.42p | 221,236.84p | 0 |
| 21/11/2014 | 211,926.42p | 211,926.42p | 211,926.42p | 221,236.84p | 0 |
| 20/11/2014 | 211,926.42p | 211,926.42p | 211,926.42p | 221,236.84p | 0 |
| 19/11/2014 | 211,926.42p | 211,926.42p | 211,926.42p | 221,236.84p | 0 |
| 18/11/2014 | 211,926.42p | 211,926.42p | 211,926.42p | 221,236.84p | 0 |
| 17/11/2014 | 211,926.42p | 211,926.42p | 211,926.42p | 221,236.84p | 0 |
| 14/11/2014 | 211,926.42p | 211,926.42p | 211,926.42p | 221,236.84p | 3900 |
| 13/11/2014 | 220,100.00p | 220,100.00p | 220,100.00p | 221,236.84p | 0 |
| 12/11/2014 | 220,100.00p | 220,100.00p | 220,100.00p | 221,236.84p | 0 |
| 11/11/2014 | 220,100.00p | 220,100.00p | 220,100.00p | 221,236.84p | 0 |
| 10/11/2014 | 220,100.00p | 220,100.00p | 220,100.00p | 221,236.84p | 0 |
| 07/11/2014 | 220,100.00p | 220,100.00p | 220,100.00p | 221,236.84p | 0 |
| 06/11/2014 | 220,100.00p | 220,100.00p | 220,100.00p | 221,236.84p | 0 |
| 05/11/2014 | 220,100.00p | 220,100.00p | 220,100.00p | 221,236.84p | 5300 |
| 04/11/2014 | 211,601.05p | 211,601.05p | 211,601.05p | 221,236.84p | 0 |
| 03/11/2014 | 211,601.05p | 211,601.05p | 211,601.05p | 221,236.84p | 0 |
| 31/10/2014 | 211,601.05p | 211,601.05p | 211,601.05p | 221,236.84p | 0 |
| 30/10/2014 | 211,601.05p | 211,601.05p | 211,601.05p | 221,236.84p | 0 |
| 29/10/2014 | 211,601.05p | 211,601.05p | 211,601.05p | 221,236.84p | 0 |
| 28/10/2014 | 211,601.05p | 211,601.05p | 211,601.05p | 221,236.84p | 2600 |
| 27/10/2014 | 205,709.45p | 205,709.45p | 205,709.45p | 221,236.84p | 0 |
| 24/10/2014 | 205,709.45p | 205,709.45p | 205,709.45p | 221,236.84p | 0 |
| 23/10/2014 | 205,709.45p | 205,709.45p | 205,709.45p | 221,236.84p | 0 |
| 22/10/2014 | 205,709.45p | 205,709.45p | 205,709.45p | 221,236.84p | 7200 |
| 21/10/2014 | 215,100.00p | 215,100.00p | 215,100.00p | 221,236.84p | 0 |
| 20/10/2014 | 215,100.00p | 215,100.00p | 215,100.00p | 221,236.84p | 0 |
| 17/10/2014 | 215,100.00p | 215,100.00p | 215,100.00p | 221,236.84p | 0 |
| 16/10/2014 | 215,100.00p | 215,100.00p | 215,100.00p | 221,236.84p | 0 |
| 15/10/2014 | 215,100.00p | 215,100.00p | 215,100.00p | 221,236.84p | 0 |
| 14/10/2014 | 215,100.00p | 215,100.00p | 215,100.00p | 221,236.84p | 0 |
| 13/10/2014 | 215,100.00p | 215,100.00p | 215,100.00p | 221,236.84p | 0 |
| 10/10/2014 | 215,100.00p | 215,100.00p | 215,100.00p | 221,236.84p | 0 |
| 09/10/2014 | 215,100.00p | 215,100.00p | 215,100.00p | 221,236.84p | 0 |
| 08/10/2014 | 215,100.00p | 215,100.00p | 215,100.00p | 221,236.84p | 500 |
| 07/10/2014 | 226,868.09p | 226,868.09p | 226,868.09p | 221,236.84p | 0 |
| 06/10/2014 | 226,868.09p | 226,868.09p | 226,868.09p | 221,236.84p | 0 |
| 03/10/2014 | 226,868.09p | 226,868.09p | 226,868.09p | 221,236.84p | 0 |
| 02/10/2014 | 226,868.09p | 226,868.09p | 226,868.09p | 221,236.84p | 0 |
| 01/10/2014 | 226,868.09p | 226,868.09p | 226,868.09p | 221,236.84p | 0 |
| 30/09/2014 | 226,868.09p | 226,868.09p | 226,868.09p | 221,236.84p | 10000 |
| 29/09/2014 | 227,105.88p | 227,105.88p | 227,105.88p | 221,236.84p | 0 |
| 26/09/2014 | 227,105.88p | 227,105.88p | 227,105.88p | 221,236.84p | 0 |
| 25/09/2014 | 227,105.88p | 227,105.88p | 227,105.88p | 221,236.84p | 6800 |
| 24/09/2014 | 234,024.37p | 234,024.37p | 234,024.37p | 221,236.84p | 0 |
| 23/09/2014 | 234,024.37p | 234,024.37p | 234,024.37p | 221,236.84p | 0 |
| 22/09/2014 | 234,024.37p | 234,024.37p | 234,024.37p | 221,236.84p | 0 |
| 19/09/2014 | 234,024.37p | 234,024.37p | 234,024.37p | 221,236.84p | 0 |
| 18/09/2014 | 234,024.37p | 234,024.37p | 234,024.37p | 221,236.84p | 0 |
| 17/09/2014 | 234,024.37p | 234,024.37p | 234,024.37p | 221,236.84p | 0 |
| 16/09/2014 | 234,024.37p | 234,024.37p | 234,024.37p | 221,236.84p | 0 |
| 15/09/2014 | 234,024.37p | 234,024.37p | 234,024.37p | 221,236.84p | 0 |
| 12/09/2014 | 234,024.37p | 234,024.37p | 234,024.37p | 221,236.84p | 0 |
| 11/09/2014 | 234,024.37p | 234,024.37p | 234,024.37p | 221,236.84p | 0 |
| 10/09/2014 | 234,024.37p | 234,024.37p | 234,024.37p | 221,236.84p | 0 |
| 09/09/2014 | 234,024.37p | 234,024.37p | 234,024.37p | 221,236.84p | 0 |
| 08/09/2014 | 234,024.37p | 234,024.37p | 234,024.37p | 221,236.84p | 0 |
| 05/09/2014 | 234,024.37p | 234,024.37p | 234,024.37p | 221,236.84p | 0 |
| 04/09/2014 | 234,024.37p | 234,024.37p | 234,024.37p | 221,236.84p | 130000 |
| 03/09/2014 | 244,505.88p | 244,505.88p | 244,505.88p | 221,236.84p | 0 |
| 02/09/2014 | 244,505.88p | 244,505.88p | 244,505.88p | 221,236.84p | 41300 |
| 01/09/2014 | 242,710.01p | 243,939.99p | 240,170.00p | 221,236.84p | 123500 |
| 29/08/2014 | 237,500.00p | 241,100.00p | 235,700.00p | 221,236.84p | 4700 |
| 28/08/2014 | 244,436.28p | 244,436.28p | 244,436.28p | 221,236.84p | 0 |
| 27/08/2014 | 244,436.28p | 244,436.28p | 244,436.28p | 221,236.84p | 0 |
| 26/08/2014 | 244,436.28p | 244,436.28p | 244,436.28p | 221,236.84p | 0 |
| 22/08/2014 | 244,436.28p | 244,436.28p | 244,436.28p | 221,236.84p | 0 |
| 21/08/2014 | 244,436.28p | 244,436.28p | 244,436.28p | 221,236.84p | 0 |
| 20/08/2014 | 244,436.28p | 244,436.28p | 244,436.28p | 221,236.84p | 15100 |
| 19/08/2014 | 238,600.00p | 238,600.00p | 238,600.00p | 221,236.84p | 0 |
| 18/08/2014 | 238,600.00p | 238,600.00p | 238,600.00p | 221,236.84p | 0 |
| 15/08/2014 | 238,600.00p | 238,600.00p | 238,600.00p | 221,236.84p | 0 |
| 14/08/2014 | 238,600.00p | 238,600.00p | 238,600.00p | 221,236.84p | 0 |
| 13/08/2014 | 238,600.00p | 238,600.00p | 238,600.00p | 221,236.84p | 0 |
| 12/08/2014 | 238,600.00p | 238,600.00p | 238,600.00p | 221,236.84p | 0 |
| 11/08/2014 | 238,600.00p | 238,600.00p | 238,600.00p | 221,236.84p | 0 |
| 08/08/2014 | 238,600.00p | 238,600.00p | 238,600.00p | 221,236.84p | 0 |
| 07/08/2014 | 238,600.00p | 238,600.00p | 238,600.00p | 221,236.84p | 0 |
| 06/08/2014 | 238,600.00p | 238,600.00p | 221,236.84p | 221,236.84p | 0 |
| 05/08/2014 | 238,600.00p | 238,600.00p | 221,236.84p | 221,236.84p | 0 |
| 04/08/2014 | 238,600.00p | 238,600.00p | 221,236.84p | 221,236.84p | 0 |
| 01/08/2014 | 238,600.00p | 238,600.00p | 238,600.00p | 221,236.84p | 1000 |
| 31/07/2014 | 242,921.39p | 242,921.39p | 221,236.84p | 221,236.84p | 0 |
| 30/07/2014 | 242,921.39p | 242,921.39p | 221,236.84p | 221,236.84p | 0 |
| 29/07/2014 | 242,921.39p | 242,921.39p | 242,921.39p | 221,236.84p | 54700 |
| 28/07/2014 | 237,034.84p | 237,034.84p | 221,236.84p | 221,236.84p | 0 |
| 25/07/2014 | 237,034.84p | 237,034.84p | 221,236.84p | 221,236.84p | 0 |
| 24/07/2014 | 237,034.84p | 237,034.84p | 237,034.84p | 221,236.84p | 6000 |
| 23/07/2014 | 238,583.08p | 238,583.08p | 238,583.08p | 221,236.84p | 212800 |
| 22/07/2014 | 234,700.00p | 237,800.00p | 234,700.00p | 221,236.84p | 232100 |
| 21/07/2014 | 229,832.03p | 229,832.03p | 221,236.84p | 221,236.84p | 0 |
| 18/07/2014 | 229,832.03p | 229,832.03p | 229,832.03p | 221,236.84p | 67200 |
| 17/07/2014 | 232,400.00p | 232,400.00p | 232,400.00p | 221,236.84p | 2300 |
| 16/07/2014 | 233,544.97p | 233,544.97p | 221,236.84p | 221,236.84p | 0 |
| 15/07/2014 | 233,544.97p | 233,544.97p | 233,544.97p | 221,236.84p | 62500 |
| 14/07/2014 | 229,200.00p | 234,100.00p | 227,200.00p | 221,236.84p | 183700 |
| 11/07/2014 | 226,359.77p | 226,359.77p | 221,236.84p | 221,236.84p | 0 |
| 10/07/2014 | 226,359.77p | 226,359.77p | 221,236.84p | 221,236.84p | 0 |
| 09/07/2014 | 226,359.77p | 226,359.77p | 226,359.77p | 221,236.84p | 25500 |
| 08/07/2014 | 226,200.00p | 226,200.00p | 221,236.84p | 221,236.84p | 0 |
| 07/07/2014 | 226,200.00p | 226,200.00p | 221,236.84p | 221,236.84p | 0 |
| 04/07/2014 | 226,200.00p | 226,200.00p | 226,200.00p | 221,236.84p | 5600 |
| 03/07/2014 | 225,237.28p | 225,237.28p | 221,236.84p | 221,236.84p | 0 |
| 02/07/2014 | 225,237.28p | 225,237.28p | 221,236.84p | 221,236.84p | 0 |
| 01/07/2014 | 225,237.28p | 225,237.28p | 225,237.28p | 221,236.84p | 22000 |
| 30/06/2014 | 223,500.00p | 223,661.23p | 223,500.00p | 221,236.84p | 27500 |
| 27/06/2014 | 228,526.76p | 228,600.00p | 221,236.84p | 221,236.84p | 0 |
| 26/06/2014 | 228,526.76p | 228,600.00p | 221,236.84p | 221,236.84p | 0 |
*Close Price adjusted for both dividends and splits