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 |
|---|---|---|---|---|---|
| 09/09/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 5500 |
| 06/09/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 05/09/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 04/09/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 700 |
| 03/09/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 02/09/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 200 |
| 30/08/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 29/08/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 28/08/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 47000 |
| 27/08/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 23/08/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 22/08/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 21/08/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 20/08/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 19/08/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 3700 |
| 16/08/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 1900 |
| 15/08/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 14/08/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 13/08/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 12/08/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 09/08/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | -12600 |
| 08/08/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 07/08/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 06/08/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 05/08/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 02/08/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 01/08/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 10000 |
| 31/07/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 17300 |
| 30/07/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 29/07/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 26/07/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 25/07/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 24/07/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 23/07/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 22/07/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 19/07/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | -22000 |
| 18/07/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 17/07/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 2300 |
| 16/07/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 15/07/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 12/07/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 11/07/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 10/07/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 09/07/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 08/07/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 05/07/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 1300 |
| 04/07/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 23800 |
| 03/07/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 02/07/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 01/07/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 28/06/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 27/06/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 26/06/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 25/06/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 24/06/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 21/06/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 20/06/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 19/06/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 18/06/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 17/06/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 14/06/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 13/06/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 12/06/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 11/06/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 10/06/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 0 |
| 07/06/2013 | 225,999.00p | 225,999.00p | 224,440.38p | 224,440.38p | 15200 |
| 06/06/2013 | 222,884.62p | 223,223.29p | 222,884.62p | 223,223.29p | 11600 |
| 05/06/2013 | 244,100.00p | 244,100.00p | 241,136.60p | 241,136.60p | 0 |
| 04/06/2013 | 244,100.00p | 244,100.00p | 241,136.60p | 241,136.60p | 11200 |
| 03/06/2013 | 248,600.00p | 248,600.00p | 248,600.00p | 248,600.00p | 0 |
| 31/05/2013 | 248,600.00p | 248,600.00p | 248,600.00p | 248,600.00p | 3000 |
| 30/05/2013 | 244,300.00p | 249,914.28p | 244,300.00p | 249,914.28p | 12700 |
| 29/05/2013 | 265,053.93p | 265,053.93p | 265,053.93p | 265,053.93p | 0 |
| 28/05/2013 | 265,053.93p | 265,053.93p | 265,053.93p | 265,053.93p | 0 |
| 24/05/2013 | 265,053.93p | 265,053.93p | 265,053.93p | 265,053.93p | 17800 |
| 23/05/2013 | 284,135.57p | 284,135.57p | 284,135.57p | 284,135.57p | 4500 |
| 22/05/2013 | 287,072.00p | 287,072.00p | 287,072.00p | 287,072.00p | 2500 |
| 21/05/2013 | 217,724.51p | 232,935.67p | 217,724.51p | 232,935.67p | 0 |
| 20/05/2013 | 217,724.51p | 232,935.67p | 217,724.51p | 232,935.67p | 0 |
| 17/05/2013 | 217,724.51p | 232,935.67p | 217,724.51p | 232,935.67p | 0 |
| 16/05/2013 | 217,724.51p | 232,935.67p | 217,724.51p | 232,935.67p | 0 |
| 15/05/2013 | 217,724.51p | 232,935.67p | 217,724.51p | 232,935.67p | 0 |
| 14/05/2013 | 217,724.51p | 232,935.67p | 217,724.51p | 232,935.67p | 0 |
| 13/05/2013 | 217,724.51p | 232,935.67p | 217,724.51p | 232,935.67p | 0 |
| 10/05/2013 | 217,724.51p | 232,935.67p | 217,724.51p | 232,935.67p | 0 |
| 09/05/2013 | 217,724.51p | 232,935.67p | 217,724.51p | 232,935.67p | 50000 |
| 08/05/2013 | 187,700.00p | 187,700.00p | 187,700.00p | 187,700.00p | 0 |
| 07/05/2013 | 187,700.00p | 187,700.00p | 187,700.00p | 187,700.00p | 0 |
| 03/05/2013 | 187,700.00p | 187,700.00p | 187,700.00p | 187,700.00p | 0 |
| 02/05/2013 | 187,700.00p | 187,700.00p | 187,700.00p | 187,700.00p | 0 |
| 01/05/2013 | 187,700.00p | 187,700.00p | 187,700.00p | 187,700.00p | 0 |
| 30/04/2013 | 187,700.00p | 187,700.00p | 187,700.00p | 187,700.00p | 0 |
| 29/04/2013 | 187,700.00p | 187,700.00p | 187,700.00p | 187,700.00p | 0 |
| 26/04/2013 | 187,700.00p | 187,700.00p | 187,700.00p | 187,700.00p | 0 |
| 25/04/2013 | 187,700.00p | 187,700.00p | 187,700.00p | 187,700.00p | 0 |
| 24/04/2013 | 187,700.00p | 187,700.00p | 187,700.00p | 187,700.00p | 0 |
| 23/04/2013 | 187,700.00p | 187,700.00p | 187,700.00p | 187,700.00p | 0 |
| 22/04/2013 | 187,700.00p | 187,700.00p | 187,700.00p | 187,700.00p | 0 |
| 19/04/2013 | 187,700.00p | 187,700.00p | 187,700.00p | 187,700.00p | 0 |
| 18/04/2013 | 187,700.00p | 187,700.00p | 187,700.00p | 187,700.00p | 0 |
| 17/04/2013 | 187,700.00p | 187,700.00p | 187,700.00p | 187,700.00p | 7500 |
| 16/04/2013 | 185,000.00p | 185,000.00p | 185,000.00p | 185,000.00p | 0 |
| 15/04/2013 | 185,000.00p | 185,000.00p | 185,000.00p | 185,000.00p | 0 |
| 12/04/2013 | 185,000.00p | 185,000.00p | 185,000.00p | 185,000.00p | 500 |
| 11/04/2013 | 195,000.00p | 195,000.00p | 195,000.00p | 195,000.00p | 0 |
| 10/04/2013 | 195,000.00p | 195,000.00p | 195,000.00p | 195,000.00p | 0 |
| 09/04/2013 | 195,000.00p | 195,000.00p | 195,000.00p | 195,000.00p | 0 |
| 08/04/2013 | 195,000.00p | 195,000.00p | 195,000.00p | 195,000.00p | 0 |
| 05/04/2013 | 195,000.00p | 195,000.00p | 195,000.00p | 195,000.00p | 0 |
| 04/04/2013 | 195,000.00p | 195,000.00p | 195,000.00p | 195,000.00p | 0 |
| 03/04/2013 | 195,000.00p | 195,000.00p | 195,000.00p | 195,000.00p | 0 |
| 02/04/2013 | 195,000.00p | 195,000.00p | 195,000.00p | 195,000.00p | 0 |
| 28/03/2013 | 195,000.00p | 195,000.00p | 195,000.00p | 195,000.00p | 0 |
| 27/03/2013 | 195,000.00p | 195,000.00p | 195,000.00p | 195,000.00p | 0 |
| 26/03/2013 | 195,000.00p | 195,000.00p | 195,000.00p | 195,000.00p | 1600 |
| 25/03/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 22/03/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 21/03/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 20/03/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 19/03/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 18/03/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 15/03/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 14/03/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 13/03/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 12/03/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 11/03/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 08/03/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 07/03/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 06/03/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 05/03/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 04/03/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 01/03/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 28/02/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 27/02/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 26/02/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 25/02/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 22/02/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 21/02/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 20/02/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 19/02/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 18/02/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 15/02/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 14/02/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 13/02/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 12/02/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 11/02/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 08/02/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 07/02/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 06/02/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 05/02/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 04/02/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 01/02/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 31/01/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 30/01/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 29/01/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 28/01/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 25/01/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 24/01/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 23/01/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 22/01/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 21/01/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 18/01/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 17/01/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 16/01/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 15/01/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 14/01/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 11/01/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 10/01/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 09/01/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 08/01/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 07/01/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 04/01/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 03/01/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 02/01/2013 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 31/12/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 28/12/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 27/12/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 24/12/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 21/12/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 20/12/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 19/12/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 18/12/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 17/12/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 14/12/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 13/12/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 12/12/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 11/12/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 10/12/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 07/12/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 06/12/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 05/12/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 04/12/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 03/12/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 30/11/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 29/11/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 28/11/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 27/11/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 26/11/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 23/11/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
| 22/11/2012 | 185,455.62p | 185,455.62p | 185,455.62p | 185,455.62p | 0 |
*Close Price adjusted for both dividends and splits