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 |
|---|---|---|---|---|---|
| 08/06/2018 | 511,000.00p | 516,000.00p | 516,000.00p | 221,236.84p | 0 |
| 07/06/2018 | 511,000.00p | 516,000.00p | 516,000.00p | 221,236.84p | 0 |
| 06/06/2018 | 511,000.00p | 516,000.00p | 516,000.00p | 221,236.84p | 0 |
| 05/06/2018 | 511,000.00p | 516,000.00p | 516,000.00p | 221,236.84p | 0 |
| 04/06/2018 | 511,000.00p | 518,000.00p | 515,000.00p | 221,236.84p | 1700 |
| 01/06/2018 | 511,000.00p | 511,000.00p | 511,000.00p | 221,236.84p | 0 |
| 31/05/2018 | 511,000.00p | 511,000.00p | 511,000.00p | 221,236.84p | 92400 |
| 30/05/2018 | 514,000.00p | 514,000.00p | 514,000.00p | 221,236.84p | 0 |
| 29/05/2018 | 514,000.00p | 514,000.00p | 514,000.00p | 221,236.84p | 25300 |
| 25/05/2018 | 519,000.00p | 519,000.00p | 519,000.00p | 221,236.84p | 0 |
| 24/05/2018 | 519,000.00p | 519,000.00p | 519,000.00p | 221,236.84p | 200 |
| 23/05/2018 | 546,266.02p | 546,266.02p | 546,266.02p | 221,236.84p | 0 |
| 22/05/2018 | 546,266.02p | 546,266.02p | 546,266.02p | 221,236.84p | 10000 |
| 21/05/2018 | 535,628.47p | 535,628.47p | 535,628.47p | 221,236.84p | 0 |
| 18/05/2018 | 535,628.47p | 535,628.47p | 535,628.47p | 221,236.84p | 0 |
| 17/05/2018 | 535,628.47p | 535,628.47p | 535,628.47p | 221,236.84p | 16500 |
| 16/05/2018 | 543,105.71p | 535,000.00p | 523,000.00p | 221,236.84p | 1700 |
| 15/05/2018 | 543,105.71p | 543,105.71p | 543,105.71p | 221,236.84p | 0 |
| 14/05/2018 | 543,105.71p | 547,600.00p | 540,900.00p | 221,236.84p | 5100 |
| 11/05/2018 | 546,000.00p | 546,000.00p | 542,000.00p | 221,236.84p | 80000 |
| 10/05/2018 | 549,536.91p | 549,536.91p | 549,536.91p | 221,236.84p | 0 |
| 09/05/2018 | 549,536.91p | 549,536.91p | 549,536.91p | 221,236.84p | 0 |
| 08/05/2018 | 549,536.91p | 549,536.91p | 549,536.91p | 221,236.84p | 0 |
| 04/05/2018 | 549,536.91p | 549,536.91p | 549,536.91p | 221,236.84p | 0 |
| 03/05/2018 | 549,536.91p | 549,536.91p | 549,536.91p | 221,236.84p | 0 |
| 02/05/2018 | 549,536.91p | 549,536.91p | 549,536.91p | 221,236.84p | 20600 |
| 01/05/2018 | 532,000.00p | 532,000.00p | 532,000.00p | 221,236.84p | 800 |
| 30/04/2018 | 532,000.00p | 532,000.00p | 532,000.00p | 221,236.84p | 0 |
| 27/04/2018 | 532,000.00p | 532,000.00p | 532,000.00p | 221,236.84p | 0 |
| 26/04/2018 | 532,000.00p | 532,000.00p | 532,000.00p | 221,236.84p | 0 |
| 25/04/2018 | 532,000.00p | 532,000.00p | 532,000.00p | 221,236.84p | 0 |
| 24/04/2018 | 532,000.00p | 532,000.00p | 532,000.00p | 221,236.84p | 0 |
| 23/04/2018 | 532,000.00p | 532,000.00p | 532,000.00p | 221,236.84p | 37600 |
| 20/04/2018 | 554,006.93p | 554,006.93p | 554,006.93p | 221,236.84p | 0 |
| 19/04/2018 | 554,006.93p | 554,006.93p | 554,006.93p | 221,236.84p | 0 |
| 18/04/2018 | 554,006.93p | 554,006.93p | 554,006.93p | 221,236.84p | 0 |
| 17/04/2018 | 554,006.93p | 554,006.93p | 554,006.93p | 221,236.84p | 0 |
| 16/04/2018 | 554,006.93p | 554,006.93p | 554,006.93p | 221,236.84p | 500 |
| 13/04/2018 | 554,006.93p | 554,006.93p | 554,006.93p | 221,236.84p | 0 |
| 12/04/2018 | 554,006.93p | 554,006.93p | 554,006.93p | 221,236.84p | 0 |
| 11/04/2018 | 554,006.93p | 554,006.93p | 554,006.93p | 221,236.84p | 0 |
| 10/04/2018 | 554,006.93p | 554,006.93p | 554,006.93p | 221,236.84p | 0 |
| 09/04/2018 | 554,006.93p | 554,006.93p | 554,006.93p | 221,236.84p | 0 |
| 06/04/2018 | 554,006.93p | 554,006.93p | 554,006.93p | 221,236.84p | 111900 |
| 05/04/2018 | 518,000.00p | 555,000.00p | 555,000.00p | 221,236.84p | 0 |
| 04/04/2018 | 518,000.00p | 555,000.00p | 555,000.00p | 221,236.84p | 0 |
| 03/04/2018 | 518,000.00p | 555,000.00p | 555,000.00p | 221,236.84p | 69500 |
| 29/03/2018 | 518,000.00p | 518,000.00p | 518,000.00p | 221,236.84p | 0 |
| 28/03/2018 | 518,000.00p | 518,000.00p | 518,000.00p | 221,236.84p | 0 |
| 27/03/2018 | 518,000.00p | 518,000.00p | 518,000.00p | 221,236.84p | 0 |
| 26/03/2018 | 518,000.00p | 518,000.00p | 518,000.00p | 221,236.84p | 10000 |
| 23/03/2018 | 561,000.00p | 555,700.00p | 555,700.00p | 221,236.84p | 0 |
| 22/03/2018 | 561,000.00p | 555,700.00p | 555,700.00p | 221,236.84p | 0 |
| 21/03/2018 | 561,000.00p | 555,700.00p | 555,700.00p | 221,236.84p | 0 |
| 20/03/2018 | 561,000.00p | 558,800.00p | 546,000.00p | 221,236.84p | 2100 |
| 19/03/2018 | 561,000.00p | 549,173.44p | 549,173.44p | 221,236.84p | 0 |
| 16/03/2018 | 561,000.00p | 549,173.44p | 549,173.44p | 221,236.84p | 0 |
| 15/03/2018 | 561,000.00p | 549,173.44p | 549,173.44p | 221,236.84p | 0 |
| 14/03/2018 | 561,000.00p | 549,173.44p | 549,173.44p | 221,236.84p | 11400 |
| 13/03/2018 | 561,000.00p | 561,000.00p | 561,000.00p | 221,236.84p | 168100 |
| 12/03/2018 | 563,000.00p | 557,000.00p | 557,000.00p | 221,236.84p | 7600 |
| 09/03/2018 | 563,000.00p | 565,000.00p | 565,000.00p | 221,236.84p | 45000 |
| 08/03/2018 | 563,000.00p | 565,000.00p | 565,000.00p | 221,236.84p | 0 |
| 07/03/2018 | 563,000.00p | 565,000.00p | 565,000.00p | 221,236.84p | 0 |
| 06/03/2018 | 563,000.00p | 565,000.00p | 565,000.00p | 221,236.84p | 200 |
| 05/03/2018 | 563,000.00p | 565,000.00p | 565,000.00p | 221,236.84p | 50000 |
| 02/03/2018 | 563,000.00p | 565,000.00p | 565,000.00p | 221,236.84p | 0 |
| 01/03/2018 | 563,000.00p | 565,000.00p | 565,000.00p | 221,236.84p | 0 |
| 28/02/2018 | 563,000.00p | 565,000.00p | 565,000.00p | 221,236.84p | 1200 |
| 27/02/2018 | 563,000.00p | 565,000.00p | 565,000.00p | 221,236.84p | 0 |
| 26/02/2018 | 563,000.00p | 565,000.00p | 565,000.00p | 221,236.84p | 0 |
| 23/02/2018 | 563,000.00p | 565,000.00p | 565,000.00p | 221,236.84p | 300 |
| 22/02/2018 | 563,000.00p | 563,000.00p | 563,000.00p | 221,236.84p | 75800 |
| 21/02/2018 | 591,823.00p | 574,000.00p | 574,000.00p | 221,236.84p | 50000 |
| 20/02/2018 | 591,823.00p | 612,000.00p | 612,000.00p | 221,236.84p | 0 |
| 19/02/2018 | 591,823.00p | 612,000.00p | 612,000.00p | 221,236.84p | 0 |
| 16/02/2018 | 591,823.00p | 612,000.00p | 612,000.00p | 221,236.84p | 0 |
| 15/02/2018 | 591,823.00p | 612,000.00p | 612,000.00p | 221,236.84p | 0 |
| 14/02/2018 | 591,823.00p | 612,000.00p | 612,000.00p | 221,236.84p | 0 |
| 13/02/2018 | 591,823.00p | 612,000.00p | 612,000.00p | 221,236.84p | 0 |
| 12/02/2018 | 591,823.00p | 612,000.00p | 612,000.00p | 221,236.84p | 0 |
| 09/02/2018 | 591,823.00p | 612,000.00p | 612,000.00p | 221,236.84p | 0 |
| 08/02/2018 | 591,823.00p | 612,000.00p | 612,000.00p | 221,236.84p | 64700 |
| 07/02/2018 | 591,823.00p | 612,000.00p | 612,000.00p | 221,236.84p | 0 |
| 06/02/2018 | 591,823.00p | 612,000.00p | 612,000.00p | 221,236.84p | 4500 |
| 05/02/2018 | 591,823.00p | 612,000.00p | 612,000.00p | 221,236.84p | 0 |
| 02/02/2018 | 591,823.00p | 612,000.00p | 612,000.00p | 221,236.84p | 0 |
| 01/02/2018 | 591,823.00p | 612,000.00p | 612,000.00p | 221,236.84p | 0 |
| 31/01/2018 | 591,823.00p | 612,000.00p | 612,000.00p | 221,236.84p | 0 |
| 30/01/2018 | 591,823.00p | 612,000.00p | 612,000.00p | 221,236.84p | 900 |
| 29/01/2018 | 591,823.00p | 624,000.00p | 620,000.00p | 221,236.84p | 1500 |
| 26/01/2018 | 591,823.00p | 5,706.62p | 5,706.62p | 221,236.84p | 0 |
| 25/01/2018 | 591,823.00p | 5,706.62p | 5,706.62p | 221,236.84p | 0 |
| 24/01/2018 | 591,823.00p | 5,706.62p | 5,706.62p | 221,236.84p | 0 |
| 23/01/2018 | 591,823.00p | 5,706.62p | 5,706.62p | 221,236.84p | 0 |
| 22/01/2018 | 591,823.00p | 5,706.62p | 5,706.62p | 221,236.84p | 0 |
| 19/01/2018 | 591,823.00p | 5,706.62p | 5,706.62p | 221,236.84p | 0 |
| 18/01/2018 | 591,823.00p | 5,706.62p | 5,706.62p | 221,236.84p | 0 |
| 17/01/2018 | 591,823.00p | 5,706.62p | 5,706.62p | 221,236.84p | 0 |
| 16/01/2018 | 591,823.00p | 5,706.62p | 5,706.62p | 221,236.84p | 11000 |
| 15/01/2018 | 591,823.00p | 5,706.62p | 5,706.62p | 221,236.84p | 0 |
| 12/01/2018 | 591,823.00p | 5,706.62p | 5,706.62p | 221,236.84p | 0 |
| 11/01/2018 | 591,823.00p | 638,000.00p | 5,706.62p | 221,236.84p | 193179 |
| 10/01/2018 | 591,823.00p | 640,000.00p | 640,000.00p | 221,236.84p | 0 |
| 09/01/2018 | 591,823.00p | 640,000.00p | 640,000.00p | 221,236.84p | 25300 |
| 08/01/2018 | 591,823.00p | 640,000.00p | 640,000.00p | 221,236.84p | 0 |
| 05/01/2018 | 591,823.00p | 640,000.00p | 640,000.00p | 221,236.84p | 0 |
| 04/01/2018 | 591,823.00p | 640,000.00p | 640,000.00p | 221,236.84p | 0 |
| 03/01/2018 | 591,823.00p | 640,000.00p | 640,000.00p | 221,236.84p | 0 |
| 02/01/2018 | 591,823.00p | 640,000.00p | 640,000.00p | 221,236.84p | 0 |
| 29/12/2017 | 591,823.00p | 640,000.00p | 640,000.00p | 221,236.84p | 0 |
| 28/12/2017 | 591,823.00p | 640,000.00p | 640,000.00p | 221,236.84p | 0 |
| 27/12/2017 | 591,823.00p | 640,000.00p | 640,000.00p | 221,236.84p | 400 |
| 22/12/2017 | 591,823.00p | 640,000.00p | 640,000.00p | 221,236.84p | 600 |
| 21/12/2017 | 591,823.00p | 640,000.00p | 640,000.00p | 221,236.84p | 25300 |
| 20/12/2017 | 591,823.00p | 640,000.00p | 640,000.00p | 221,236.84p | -300 |
| 19/12/2017 | 591,823.00p | 640,000.00p | 640,000.00p | 221,236.84p | 6600 |
| 18/12/2017 | 591,823.00p | 640,000.00p | 640,000.00p | 221,236.84p | 178500 |
| 15/12/2017 | 591,823.00p | 640,000.00p | 640,000.00p | 221,236.84p | 400 |
| 14/12/2017 | 591,823.00p | 621,414.01p | 621,414.01p | 221,236.84p | 52100 |
| 13/12/2017 | 591,823.00p | 621,414.01p | 621,414.01p | 221,236.84p | 3800 |
| 12/12/2017 | 591,823.00p | 621,414.01p | 621,414.01p | 221,236.84p | 100 |
| 11/12/2017 | 591,823.00p | 591,823.00p | 591,823.00p | 221,236.84p | 334462 |
| 08/12/2017 | 591,823.00p | 591,823.00p | 591,823.00p | 221,236.84p | 89000 |
| 07/12/2017 | 591,823.00p | 591,823.00p | 591,823.00p | 221,236.84p | 100 |
| 06/12/2017 | 592,322.51p | 593,979.98p | 593,979.98p | 221,236.84p | 2200 |
| 05/12/2017 | 592,322.51p | 593,979.98p | 593,979.98p | 221,236.84p | 0 |
| 04/12/2017 | 592,322.51p | 593,979.98p | 593,979.98p | 221,236.84p | 2800 |
| 01/12/2017 | 592,322.51p | 593,979.98p | 593,979.98p | 221,236.84p | -3553 |
| 30/11/2017 | 592,322.51p | 593,979.98p | 593,979.98p | 221,236.84p | 38800 |
| 29/11/2017 | 592,322.51p | 593,979.98p | 593,979.98p | 221,236.84p | 0 |
| 28/11/2017 | 592,322.51p | 593,979.98p | 593,979.98p | 221,236.84p | 36600 |
| 27/11/2017 | 592,322.51p | 593,979.98p | 593,979.98p | 221,236.84p | 0 |
| 24/11/2017 | 592,322.51p | 593,979.98p | 593,979.98p | 221,236.84p | 6200 |
| 23/11/2017 | 592,322.51p | 593,979.98p | 593,979.98p | 221,236.84p | 0 |
| 22/11/2017 | 592,322.51p | 593,979.98p | 593,979.98p | 221,236.84p | 0 |
| 21/11/2017 | 592,322.51p | 593,979.98p | 593,979.98p | 221,236.84p | 0 |
| 20/11/2017 | 592,322.51p | 593,979.98p | 593,979.98p | 221,236.84p | 1000 |
| 17/11/2017 | 592,322.51p | 592,322.51p | 592,322.51p | 221,236.84p | 0 |
| 16/11/2017 | 592,322.51p | 592,322.51p | 592,322.51p | 221,236.84p | 200 |
| 15/11/2017 | 575,049.02p | 575,049.02p | 575,049.02p | 221,236.84p | 100 |
| 14/11/2017 | 592,947.02p | 593,064.01p | 589,200.00p | 221,236.84p | 14993 |
| 13/11/2017 | 611,798.34p | 584,882.37p | 584,882.37p | 221,236.84p | 992 |
| 10/11/2017 | 611,798.34p | 589,968.36p | 589,968.36p | 221,236.84p | 15800 |
| 09/11/2017 | 611,798.34p | 615,040.77p | 607,000.00p | 221,236.84p | 58700 |
| 08/11/2017 | 615,000.00p | 615,000.00p | 615,000.00p | 221,236.84p | 0 |
| 07/11/2017 | 615,000.00p | 615,000.00p | 615,000.00p | 221,236.84p | 100 |
| 06/11/2017 | 596,206.01p | 596,206.01p | 596,206.01p | 221,236.84p | 10000 |
| 03/11/2017 | 595,079.69p | 595,079.69p | 595,079.69p | 221,236.84p | 0 |
| 02/11/2017 | 595,079.69p | 595,079.69p | 595,079.69p | 221,236.84p | 300 |
| 01/11/2017 | 584,865.04p | 587,066.65p | 577,685.69p | 221,236.84p | 5277 |
| 31/10/2017 | 535,617.38p | 531,042.38p | 531,042.38p | 221,236.84p | 0 |
| 30/10/2017 | 535,617.38p | 531,042.38p | 531,042.38p | 221,236.84p | 0 |
| 27/10/2017 | 535,617.38p | 531,042.38p | 531,042.38p | 221,236.84p | 0 |
| 26/10/2017 | 535,617.38p | 531,042.38p | 531,042.38p | 221,236.84p | 0 |
| 25/10/2017 | 535,617.38p | 531,042.38p | 531,042.38p | 221,236.84p | 0 |
| 24/10/2017 | 535,617.38p | 531,042.38p | 531,042.38p | 221,236.84p | 0 |
| 23/10/2017 | 535,617.38p | 531,042.38p | 531,042.38p | 221,236.84p | 118 |
| 20/10/2017 | 535,617.38p | 528,000.00p | 528,000.00p | 221,236.84p | 0 |
| 19/10/2017 | 535,617.38p | 528,000.00p | 528,000.00p | 221,236.84p | 1500 |
| 18/10/2017 | 535,617.38p | 543,000.00p | 543,000.00p | 221,236.84p | 0 |
| 17/10/2017 | 535,617.38p | 543,000.00p | 543,000.00p | 221,236.84p | 80 |
| 16/10/2017 | 535,617.38p | 531,450.00p | 531,450.00p | 221,236.84p | 0 |
| 13/10/2017 | 535,617.38p | 531,450.00p | 531,450.00p | 221,236.84p | 1800 |
| 12/10/2017 | 535,617.38p | 535,617.38p | 535,617.38p | 221,236.84p | 0 |
| 11/10/2017 | 535,617.38p | 535,617.38p | 535,617.38p | 221,236.84p | 0 |
| 10/10/2017 | 535,617.38p | 535,617.38p | 535,617.38p | 221,236.84p | 0 |
| 09/10/2017 | 535,617.38p | 535,617.38p | 535,617.38p | 221,236.84p | 0 |
| 06/10/2017 | 535,617.38p | 543,750.00p | 535,617.38p | 221,236.84p | 2300 |
| 05/10/2017 | 543,750.00p | 543,750.00p | 543,750.00p | 221,236.84p | 0 |
| 04/10/2017 | 543,750.00p | 543,750.00p | 543,750.00p | 221,236.84p | 0 |
| 03/10/2017 | 543,750.00p | 543,750.00p | 543,750.00p | 221,236.84p | 0 |
| 02/10/2017 | 543,750.00p | 543,750.00p | 543,750.00p | 221,236.84p | 0 |
| 29/09/2017 | 543,750.00p | 543,750.00p | 543,750.00p | 221,236.84p | 0 |
| 28/09/2017 | 543,750.00p | 543,837.01p | 543,750.00p | 221,236.84p | 2400 |
| 27/09/2017 | 549,526.32p | 538,000.00p | 538,000.00p | 221,236.84p | 100 |
| 26/09/2017 | 549,526.32p | 549,526.32p | 549,526.32p | 221,236.84p | 0 |
| 25/09/2017 | 549,526.32p | 549,526.32p | 549,526.32p | 221,236.84p | 0 |
| 22/09/2017 | 549,526.32p | 549,526.32p | 541,662.01p | 221,236.84p | 1900 |
| 21/09/2017 | 560,375.00p | 541,662.01p | 541,662.01p | 221,236.84p | 696 |
| 20/09/2017 | 560,375.00p | 540,252.88p | 540,252.88p | 221,236.84p | 1313 |
| 19/09/2017 | 560,375.00p | 560,500.00p | 560,375.00p | 221,236.84p | 5016 |
| 18/09/2017 | 560,464.45p | 560,464.45p | 560,464.45p | 221,236.84p | 0 |
| 15/09/2017 | 560,464.45p | 560,464.45p | 560,464.45p | 221,236.84p | 0 |
| 14/09/2017 | 560,464.45p | 561,000.00p | 560,464.45p | 221,236.84p | 4575 |
| 13/09/2017 | 573,750.00p | 577,000.00p | 573,750.00p | 221,236.84p | 250 |
| 12/09/2017 | 573,404.69p | 561,952.39p | 561,952.39p | 221,236.84p | 2100 |
| 11/09/2017 | 573,404.69p | 557,849.27p | 557,849.27p | 221,236.84p | 0 |
| 08/09/2017 | 573,404.69p | 557,849.27p | 557,849.27p | 221,236.84p | 0 |
| 07/09/2017 | 573,404.69p | 557,849.27p | 557,849.27p | 221,236.84p | 16336 |
| 06/09/2017 | 573,404.69p | 561,200.00p | 561,200.00p | 221,236.84p | 0 |
| 05/09/2017 | 573,404.69p | 561,200.00p | 561,200.00p | 221,236.84p | 711 |
| 04/09/2017 | 573,404.69p | 573,404.69p | 573,404.69p | 221,236.84p | 0 |
| 01/09/2017 | 573,404.69p | 573,404.69p | 573,404.69p | 221,236.84p | 0 |
| 31/08/2017 | 573,404.69p | 573,404.69p | 570,171.00p | 221,236.84p | 17000 |
| 30/08/2017 | 587,837.55p | 570,171.00p | 570,171.00p | 221,236.84p | 0 |
| 29/08/2017 | 587,837.55p | 570,171.00p | 570,171.00p | 221,236.84p | 0 |
| 25/08/2017 | 587,837.55p | 570,171.00p | 570,171.00p | 221,236.84p | 0 |
| 24/08/2017 | 587,837.55p | 570,171.00p | 570,171.00p | 221,236.84p | 100 |
| 23/08/2017 | 587,837.55p | 588,000.00p | 588,000.00p | 221,236.84p | 0 |
*Close Price adjusted for both dividends and splits