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 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
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
Kropz (KRPZ) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/04/2023 | 2.00p | 2.30p | 1.80p | 2.15p | 250837 |
| 24/04/2023 | 2.00p | 2.00p | 1.80p | 2.00p | 84532 |
| 21/04/2023 | 2.00p | 2.20p | 2.00p | 2.00p | 70 |
| 20/04/2023 | 2.00p | 2.00p | 1.95p | 2.00p | 0 |
| 19/04/2023 | 2.00p | 2.20p | 1.81p | 2.00p | 49410 |
| 18/04/2023 | 2.00p | 2.20p | 1.81p | 2.00p | 261802 |
| 17/04/2023 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 14/04/2023 | 2.00p | 2.20p | 2.00p | 2.00p | 1635 |
| 13/04/2023 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 12/04/2023 | 2.00p | 2.04p | 2.00p | 2.00p | 59208 |
| 11/04/2023 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 06/04/2023 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 05/04/2023 | 2.00p | 2.04p | 1.80p | 2.00p | 60328 |
| 04/04/2023 | 2.10p | 2.20p | 1.80p | 2.00p | 22201 |
| 03/04/2023 | 2.10p | 2.30p | 1.90p | 2.10p | 3591 |
| 31/03/2023 | 2.20p | 2.30p | 2.10p | 2.10p | 16156 |
| 30/03/2023 | 2.40p | 2.45p | 2.10p | 2.20p | 25857 |
| 29/03/2023 | 2.40p | 2.46p | 2.30p | 2.40p | 72391 |
| 28/03/2023 | 2.70p | 2.70p | 2.10p | 2.55p | 25521 |
| 27/03/2023 | 2.70p | 2.74p | 2.60p | 2.70p | 6013 |
| 24/03/2023 | 2.70p | 2.80p | 2.60p | 2.70p | 42365 |
| 23/03/2023 | 2.95p | 2.95p | 2.60p | 2.70p | 83197 |
| 22/03/2023 | 2.95p | 3.00p | 2.90p | 2.95p | 18826 |
| 21/03/2023 | 3.10p | 3.40p | 2.90p | 2.95p | 7153 |
| 20/03/2023 | 3.10p | 3.15p | 2.90p | 3.10p | 16158 |
| 17/03/2023 | 3.10p | 3.13p | 3.10p | 3.10p | 0 |
| 16/03/2023 | 3.35p | 3.50p | 2.90p | 3.10p | 67695 |
| 15/03/2023 | 3.35p | 3.50p | 3.35p | 3.35p | 10500 |
| 14/03/2023 | 3.35p | 3.35p | 3.00p | 3.35p | 47085 |
| 13/03/2023 | 3.35p | 3.37p | 3.35p | 3.35p | 0 |
| 10/03/2023 | 3.35p | 3.37p | 3.35p | 3.35p | 0 |
| 09/03/2023 | 3.35p | 3.50p | 3.35p | 3.35p | 285 |
| 08/03/2023 | 3.35p | 3.50p | 3.21p | 3.50p | 4449 |
| 07/03/2023 | 3.35p | 3.35p | 3.20p | 3.35p | 30100 |
| 06/03/2023 | 3.45p | 3.48p | 3.20p | 3.35p | 40019 |
| 03/03/2023 | 3.45p | 3.45p | 3.38p | 3.45p | 0 |
| 02/03/2023 | 3.45p | 3.45p | 3.38p | 3.45p | 0 |
| 01/03/2023 | 3.45p | 3.50p | 3.20p | 3.50p | 1595 |
| 28/02/2023 | 3.45p | 3.45p | 3.38p | 3.45p | 0 |
| 27/02/2023 | 3.45p | 3.45p | 3.21p | 3.45p | 60 |
| 24/02/2023 | 3.55p | 3.61p | 3.20p | 3.45p | 92430 |
| 23/02/2023 | 3.55p | 3.72p | 3.55p | 3.55p | 1883 |
| 22/02/2023 | 3.55p | 3.55p | 3.31p | 3.55p | 397 |
| 21/02/2023 | 3.55p | 3.55p | 3.30p | 3.55p | 300 |
| 20/02/2023 | 3.45p | 3.80p | 3.45p | 3.55p | 192245 |
| 17/02/2023 | 3.35p | 3.70p | 3.35p | 3.45p | 47722 |
| 16/02/2023 | 3.35p | 3.42p | 3.20p | 3.35p | 28928 |
| 15/02/2023 | 3.50p | 3.50p | 3.20p | 3.50p | 1600 |
| 14/02/2023 | 3.50p | 3.50p | 3.20p | 3.50p | 21537 |
| 13/02/2023 | 3.50p | 3.80p | 3.50p | 3.50p | 86 |
| 10/02/2023 | 3.50p | 3.50p | 3.38p | 3.50p | 0 |
| 09/02/2023 | 3.50p | 3.50p | 3.38p | 3.50p | 0 |
| 08/02/2023 | 3.50p | 3.50p | 3.20p | 3.50p | 129 |
| 07/02/2023 | 3.50p | 3.50p | 3.20p | 3.50p | 4087 |
| 06/02/2023 | 3.55p | 3.58p | 3.15p | 3.50p | 41127 |
| 03/02/2023 | 3.60p | 3.80p | 3.10p | 3.55p | 145065 |
| 02/02/2023 | 3.60p | 3.80p | 3.60p | 3.60p | 52 |
| 01/02/2023 | 3.60p | 3.60p | 3.40p | 3.60p | 30 |
| 31/01/2023 | 3.60p | 3.80p | 3.60p | 3.60p | 300 |
| 30/01/2023 | 3.60p | 3.65p | 3.40p | 3.60p | 29288 |
| 27/01/2023 | 3.60p | 3.80p | 3.40p | 3.60p | 21906 |
| 26/01/2023 | 3.60p | 3.60p | 3.40p | 3.60p | 1974 |
| 25/01/2023 | 3.75p | 3.75p | 3.10p | 3.60p | 136502 |
| 24/01/2023 | 4.00p | 4.20p | 3.31p | 3.90p | 420392 |
| 23/01/2023 | 3.55p | 4.40p | 3.55p | 4.00p | 755332 |
| 20/01/2023 | 3.55p | 3.55p | 3.40p | 3.55p | 1902 |
| 19/01/2023 | 3.55p | 3.55p | 3.40p | 3.55p | 61 |
| 18/01/2023 | 3.55p | 3.55p | 3.40p | 3.55p | 49 |
| 17/01/2023 | 3.55p | 3.55p | 3.51p | 3.55p | 0 |
| 16/01/2023 | 3.70p | 3.70p | 3.30p | 3.55p | 53159 |
| 13/01/2023 | 3.70p | 3.70p | 3.64p | 3.70p | 114594 |
| 12/01/2023 | 3.85p | 4.00p | 3.35p | 3.70p | 225017 |
| 11/01/2023 | 3.85p | 3.85p | 3.70p | 3.85p | 13405 |
| 10/01/2023 | 3.85p | 4.00p | 3.85p | 3.85p | 12627 |
| 09/01/2023 | 3.85p | 4.00p | 3.70p | 3.85p | 12602 |
| 06/01/2023 | 3.85p | 3.85p | 3.70p | 3.85p | 11458 |
| 05/01/2023 | 3.85p | 4.00p | 3.85p | 3.85p | 125 |
| 04/01/2023 | 3.85p | 3.85p | 3.70p | 3.85p | 100 |
| 03/01/2023 | 3.85p | 4.00p | 3.85p | 3.85p | 30 |
| 30/12/2022 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 29/12/2022 | 3.85p | 3.85p | 3.70p | 3.85p | 1030 |
| 28/12/2022 | 3.85p | 3.85p | 3.70p | 3.85p | 37725 |
| 23/12/2022 | 3.85p | 3.85p | 3.70p | 3.85p | 12323 |
| 22/12/2022 | 3.95p | 3.95p | 3.85p | 3.85p | 23384 |
| 21/12/2022 | 4.30p | 4.30p | 3.90p | 4.00p | 45384 |
| 20/12/2022 | 4.30p | 4.41p | 4.30p | 4.30p | 0 |
| 19/12/2022 | 4.30p | 4.70p | 4.30p | 4.30p | 250 |
| 16/12/2022 | 4.30p | 4.30p | 3.90p | 4.30p | 4437 |
| 15/12/2022 | 4.30p | 4.70p | 4.28p | 4.30p | 3064 |
| 14/12/2022 | 4.30p | 4.41p | 4.30p | 4.30p | 0 |
| 13/12/2022 | 4.30p | 4.70p | 3.90p | 4.30p | 10148 |
| 12/12/2022 | 4.30p | 4.70p | 4.30p | 4.30p | 2300 |
| 09/12/2022 | 4.30p | 4.41p | 4.30p | 4.30p | 0 |
| 08/12/2022 | 4.30p | 4.34p | 3.90p | 4.30p | 15542 |
| 07/12/2022 | 4.30p | 4.30p | 3.90p | 4.30p | 5000 |
| 06/12/2022 | 4.35p | 4.35p | 4.00p | 4.30p | 18000 |
| 05/12/2022 | 4.35p | 4.45p | 4.35p | 4.35p | 0 |
| 02/12/2022 | 4.35p | 4.45p | 4.35p | 4.35p | 0 |
| 01/12/2022 | 4.35p | 4.37p | 4.35p | 4.35p | 30000 |
| 30/11/2022 | 4.35p | 4.45p | 4.35p | 4.35p | 0 |
| 29/11/2022 | 4.35p | 4.37p | 4.00p | 4.35p | 8897 |
| 28/11/2022 | 4.35p | 4.70p | 4.35p | 4.35p | 7778 |
| 25/11/2022 | 4.35p | 4.70p | 4.00p | 4.35p | 5121 |
| 24/11/2022 | 4.35p | 4.43p | 4.01p | 4.35p | 10424 |
| 23/11/2022 | 4.35p | 4.45p | 4.35p | 4.35p | 0 |
| 22/11/2022 | 4.35p | 4.67p | 4.14p | 4.35p | 39627 |
| 21/11/2022 | 4.20p | 4.89p | 4.10p | 4.35p | 291319 |
| 18/11/2022 | 4.20p | 4.20p | 4.00p | 4.20p | 1687 |
| 17/11/2022 | 4.20p | 4.20p | 4.15p | 4.20p | 0 |
| 16/11/2022 | 4.20p | 4.30p | 4.20p | 4.20p | 2047 |
| 15/11/2022 | 4.20p | 4.20p | 4.15p | 4.20p | 0 |
| 14/11/2022 | 4.20p | 4.40p | 3.98p | 4.20p | 14414 |
| 11/11/2022 | 4.20p | 4.40p | 4.00p | 4.20p | 26921 |
| 10/11/2022 | 4.20p | 4.20p | 4.15p | 4.20p | 0 |
| 09/11/2022 | 4.40p | 4.40p | 4.10p | 4.20p | 52530 |
| 08/11/2022 | 4.40p | 4.40p | 4.30p | 4.40p | 2852 |
| 07/11/2022 | 4.55p | 4.55p | 4.10p | 4.40p | 48903 |
| 04/11/2022 | 4.55p | 4.55p | 4.40p | 4.55p | 12 |
| 03/11/2022 | 4.55p | 4.55p | 4.40p | 4.55p | 100 |
| 02/11/2022 | 4.60p | 4.60p | 4.55p | 4.55p | 0 |
| 01/11/2022 | 4.60p | 4.80p | 4.40p | 4.60p | 1412 |
| 31/10/2022 | 4.75p | 4.75p | 4.40p | 4.60p | 20726 |
| 28/10/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 27/10/2022 | 4.75p | 4.75p | 4.50p | 4.75p | 920 |
| 26/10/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 25/10/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 2000 |
| 24/10/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 21/10/2022 | 4.90p | 5.20p | 4.60p | 4.90p | 8590 |
| 20/10/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 19/10/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 18/10/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 17/10/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 14/10/2022 | 4.65p | 4.90p | 4.25p | 4.90p | 490808 |
| 13/10/2022 | 4.90p | 4.90p | 4.65p | 4.65p | 39700 |
| 12/10/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 11/10/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 10/10/2022 | 4.90p | 5.00p | 4.80p | 4.90p | 3084 |
| 07/10/2022 | 4.90p | 4.90p | 4.80p | 4.90p | 100 |
| 06/10/2022 | 4.90p | 4.90p | 4.80p | 4.90p | 196 |
| 05/10/2022 | 4.90p | 4.90p | 4.80p | 4.90p | 145 |
| 04/10/2022 | 4.90p | 5.00p | 4.80p | 4.90p | 124924 |
| 03/10/2022 | 4.90p | 5.00p | 4.80p | 4.90p | 1730 |
| 30/09/2022 | 4.90p | 5.00p | 4.80p | 4.90p | 26947 |
| 29/09/2022 | 4.90p | 5.00p | 4.80p | 4.90p | 10045 |
| 28/09/2022 | 5.05p | 5.05p | 4.80p | 4.90p | 370 |
| 27/09/2022 | 5.05p | 5.30p | 4.81p | 5.05p | 103497 |
| 26/09/2022 | 5.05p | 5.30p | 4.80p | 5.05p | 21120 |
| 23/09/2022 | 5.05p | 5.05p | 4.81p | 5.05p | 23162 |
| 22/09/2022 | 5.05p | 5.30p | 5.00p | 5.05p | 127460 |
| 21/09/2022 | 5.05p | 5.30p | 4.81p | 5.05p | 10016 |
| 20/09/2022 | 5.05p | 5.30p | 5.05p | 5.05p | 9100 |
| 19/09/2022 | 5.05p | 5.30p | 5.05p | 5.05p | 9230 |
| 16/09/2022 | 5.05p | 5.30p | 5.05p | 5.05p | 9230 |
| 15/09/2022 | 4.90p | 5.10p | 4.90p | 5.05p | 22148 |
| 14/09/2022 | 4.75p | 5.00p | 4.75p | 4.90p | 41357 |
| 13/09/2022 | 4.75p | 4.80p | 4.75p | 4.75p | 21291 |
| 12/09/2022 | 4.75p | 4.80p | 4.74p | 4.75p | 5382 |
| 09/09/2022 | 4.75p | 4.75p | 4.70p | 4.75p | 15552 |
| 08/09/2022 | 4.75p | 4.80p | 4.74p | 4.75p | 16555 |
| 07/09/2022 | 4.75p | 4.77p | 4.75p | 4.75p | 9000 |
| 06/09/2022 | 4.95p | 4.95p | 4.75p | 4.75p | 179877 |
| 05/09/2022 | 4.95p | 5.10p | 4.90p | 4.95p | 3240 |
| 02/09/2022 | 4.90p | 5.10p | 4.80p | 4.95p | 55069 |
| 01/09/2022 | 5.05p | 5.07p | 4.90p | 4.90p | 31486 |
| 31/08/2022 | 5.05p | 5.10p | 5.05p | 5.05p | 2086 |
| 30/08/2022 | 5.05p | 5.10p | 5.00p | 5.05p | 33218 |
| 29/08/2022 | 5.15p | 5.15p | 5.00p | 5.15p | 24078 |
| 26/08/2022 | 5.15p | 5.15p | 5.00p | 5.15p | 24078 |
| 25/08/2022 | 5.15p | 5.20p | 5.10p | 5.15p | 118770 |
| 24/08/2022 | 5.15p | 5.20p | 5.10p | 5.15p | 10036677 |
| 23/08/2022 | 5.15p | 5.20p | 5.00p | 5.15p | 77989 |
| 22/08/2022 | 5.15p | 5.20p | 5.10p | 5.15p | 10863 |
| 19/08/2022 | 5.15p | 5.20p | 5.15p | 5.15p | 1561 |
| 18/08/2022 | 5.15p | 5.20p | 5.10p | 5.15p | 8467 |
| 17/08/2022 | 5.15p | 5.20p | 5.00p | 5.15p | 15056 |
| 16/08/2022 | 5.15p | 5.20p | 5.10p | 5.15p | 10205 |
| 15/08/2022 | 5.15p | 5.20p | 5.12p | 5.15p | 30616 |
| 12/08/2022 | 5.10p | 5.20p | 5.10p | 5.15p | 44332 |
| 11/08/2022 | 5.55p | 5.70p | 5.40p | 5.55p | 14576 |
| 10/08/2022 | 5.55p | 5.70p | 5.40p | 5.55p | 28841 |
| 09/08/2022 | 6.35p | 6.35p | 5.00p | 5.55p | 871730 |
| 08/08/2022 | 7.25p | 7.94p | 7.05p | 7.55p | 333921 |
| 05/08/2022 | 7.75p | 7.75p | 7.00p | 7.25p | 67874 |
| 04/08/2022 | 7.75p | 7.75p | 7.00p | 7.75p | 91960 |
| 03/08/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/08/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 01/08/2022 | 7.75p | 8.00p | 7.55p | 7.75p | 1659 |
| 29/07/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 10014 |
| 28/07/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 1275 |
| 27/07/2022 | 7.88p | 7.88p | 7.75p | 7.75p | 10000 |
| 26/07/2022 | 7.88p | 8.00p | 7.88p | 7.88p | 210 |
| 25/07/2022 | 7.88p | 8.00p | 7.88p | 7.88p | 14 |
| 22/07/2022 | 7.88p | 8.00p | 7.75p | 7.88p | 15174 |
| 21/07/2022 | 7.88p | 7.88p | 7.75p | 7.88p | 5000 |
| 20/07/2022 | 7.88p | 7.88p | 7.85p | 7.88p | 2229 |
| 19/07/2022 | 7.88p | 7.88p | 7.75p | 7.88p | 9491 |
| 18/07/2022 | 7.88p | 7.88p | 7.75p | 7.88p | 15072 |
| 15/07/2022 | 7.88p | 8.05p | 7.75p | 8.05p | 41588 |
| 14/07/2022 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 13/07/2022 | 7.88p | 7.88p | 7.75p | 7.88p | 2500 |
*Close Price adjusted for both dividends and splits