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
Kropz (KRPZ) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 12/07/2022 | 7.88p | 8.35p | 7.75p | 7.88p | 340 |
| 11/07/2022 | 7.93p | 8.10p | 7.60p | 8.10p | 65804 |
| 08/07/2022 | 8.05p | 8.10p | 8.00p | 8.05p | 3003 |
| 07/07/2022 | 8.05p | 8.10p | 8.00p | 8.05p | 22195 |
| 06/07/2022 | 8.05p | 8.05p | 8.00p | 8.05p | 41740 |
| 05/07/2022 | 8.25p | 8.50p | 8.00p | 8.05p | 224639 |
| 04/07/2022 | 8.25p | 8.30p | 8.00p | 8.25p | 15781 |
| 01/07/2022 | 8.25p | 8.50p | 8.01p | 8.25p | 2350 |
| 30/06/2022 | 8.25p | 8.35p | 8.25p | 8.25p | 23808 |
| 29/06/2022 | 8.25p | 8.38p | 8.25p | 8.25p | 3510 |
| 28/06/2022 | 8.25p | 8.39p | 8.00p | 8.25p | 21343 |
| 27/06/2022 | 8.75p | 8.75p | 8.00p | 8.25p | 55236 |
| 24/06/2022 | 8.75p | 8.75p | 8.00p | 8.75p | 52520 |
| 23/06/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 22/06/2022 | 9.00p | 9.00p | 8.06p | 8.75p | 7359 |
| 21/06/2022 | 8.50p | 9.25p | 8.00p | 9.00p | 130515 |
| 20/06/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/06/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/06/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/06/2022 | 8.50p | 8.84p | 8.00p | 8.50p | 10661 |
| 14/06/2022 | 9.13p | 9.20p | 8.00p | 8.50p | 35087 |
| 13/06/2022 | 9.13p | 9.23p | 8.85p | 9.13p | 25838 |
| 10/06/2022 | 10.00p | 10.25p | 9.13p | 9.13p | 67525 |
| 09/06/2022 | 10.00p | 10.48p | 9.95p | 10.30p | 220924 |
| 08/06/2022 | 9.75p | 10.48p | 9.66p | 10.00p | 44858 |
| 07/06/2022 | 9.75p | 11.00p | 9.50p | 9.75p | 605691 |
| 06/06/2022 | 8.50p | 9.99p | 8.00p | 9.75p | 155904 |
| 03/06/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/06/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/06/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 31/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 30/05/2022 | 9.00p | 9.39p | 8.50p | 8.50p | 5239 |
| 27/05/2022 | 9.00p | 9.24p | 8.56p | 9.00p | 217242 |
| 26/05/2022 | 9.00p | 9.09p | 8.56p | 9.00p | 10234 |
| 25/05/2022 | 8.75p | 9.09p | 8.50p | 9.00p | 5406 |
| 24/05/2022 | 8.75p | 8.75p | 8.17p | 8.75p | 444 |
| 23/05/2022 | 9.00p | 9.50p | 8.00p | 8.75p | 83493 |
| 20/05/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 19/05/2022 | 9.00p | 9.00p | 8.68p | 9.00p | 101278 |
| 18/05/2022 | 9.00p | 9.20p | 9.00p | 9.00p | 5967 |
| 17/05/2022 | 9.00p | 9.26p | 8.50p | 9.00p | 203541 |
| 16/05/2022 | 9.00p | 9.14p | 8.13p | 8.75p | 128647 |
| 13/05/2022 | 9.00p | 9.14p | 9.00p | 9.00p | 30000 |
| 12/05/2022 | 9.00p | 9.15p | 8.58p | 9.00p | 34240 |
| 11/05/2022 | 9.00p | 9.00p | 8.57p | 9.00p | 51075 |
| 10/05/2022 | 9.00p | 9.24p | 9.00p | 9.00p | 10024 |
| 09/05/2022 | 9.00p | 9.25p | 8.57p | 9.00p | 153160 |
| 06/05/2022 | 8.75p | 9.50p | 8.50p | 9.00p | 37453 |
| 05/05/2022 | 8.75p | 9.38p | 8.50p | 8.75p | 1950 |
| 04/05/2022 | 8.75p | 9.38p | 8.75p | 8.75p | 500 |
| 03/05/2022 | 8.75p | 9.50p | 8.75p | 8.75p | 1510 |
| 02/05/2022 | 7.25p | 9.30p | 7.25p | 8.75p | 454629 |
| 29/04/2022 | 7.25p | 9.30p | 7.25p | 8.75p | 454629 |
| 28/04/2022 | 7.50p | 8.00p | 6.60p | 7.00p | 123202 |
| 27/04/2022 | 10.50p | 11.00p | 7.13p | 7.50p | 657941 |
| 26/04/2022 | 11.50p | 11.50p | 11.37p | 11.50p | 5258 |
| 25/04/2022 | 11.50p | 11.50p | 10.56p | 11.50p | 18851 |
| 22/04/2022 | 11.25p | 12.50p | 10.50p | 11.50p | 40539 |
| 21/04/2022 | 11.25p | 11.60p | 11.25p | 11.25p | 15000 |
| 20/04/2022 | 11.25p | 12.50p | 10.67p | 12.50p | 55647 |
| 19/04/2022 | 11.25p | 11.67p | 10.67p | 11.25p | 34744 |
| 18/04/2022 | 11.50p | 11.56p | 10.00p | 11.25p | 116056 |
| 15/04/2022 | 11.50p | 11.56p | 10.00p | 11.25p | 116056 |
| 14/04/2022 | 11.50p | 11.56p | 10.00p | 11.25p | 116056 |
| 13/04/2022 | 12.25p | 12.45p | 11.00p | 11.50p | 116562 |
| 12/04/2022 | 12.50p | 12.50p | 11.50p | 12.25p | 112925 |
| 11/04/2022 | 12.25p | 13.50p | 11.50p | 12.50p | 70856 |
| 08/04/2022 | 12.25p | 12.30p | 11.50p | 12.25p | 9191 |
| 07/04/2022 | 12.25p | 12.25p | 11.50p | 11.50p | 38340 |
| 06/04/2022 | 12.25p | 12.38p | 11.50p | 12.25p | 46016 |
| 05/04/2022 | 12.25p | 12.38p | 11.56p | 12.25p | 10783 |
| 04/04/2022 | 12.25p | 12.25p | 11.56p | 12.25p | 8000 |
| 01/04/2022 | 12.25p | 12.25p | 11.63p | 12.25p | 169933 |
| 31/03/2022 | 12.25p | 12.25p | 11.63p | 12.25p | 30000 |
| 30/03/2022 | 12.25p | 12.33p | 11.55p | 12.25p | 74360 |
| 29/03/2022 | 12.50p | 14.00p | 11.13p | 12.25p | 661744 |
| 28/03/2022 | 11.25p | 12.80p | 10.56p | 12.50p | 185512 |
| 25/03/2022 | 11.75p | 12.50p | 10.50p | 11.25p | 113465 |
| 24/03/2022 | 11.25p | 12.40p | 10.70p | 11.75p | 732325 |
| 23/03/2022 | 11.75p | 11.95p | 10.50p | 11.25p | 416333 |
| 22/03/2022 | 13.00p | 13.67p | 10.17p | 11.75p | 1189241 |
| 21/03/2022 | 9.50p | 15.00p | 9.50p | 13.00p | 2725551 |
| 18/03/2022 | 7.50p | 9.95p | 7.50p | 9.50p | 1387717 |
| 17/03/2022 | 7.25p | 7.50p | 7.00p | 7.38p | 280819 |
| 16/03/2022 | 8.25p | 8.25p | 7.00p | 7.25p | 1270912 |
| 15/03/2022 | 8.50p | 8.66p | 7.10p | 8.50p | 106348 |
| 14/03/2022 | 8.50p | 8.95p | 8.00p | 8.50p | 139577 |
| 11/03/2022 | 9.25p | 10.00p | 8.00p | 8.50p | 231481 |
| 10/03/2022 | 8.50p | 9.38p | 8.50p | 9.25p | 742827 |
| 09/03/2022 | 10.00p | 10.70p | 8.00p | 8.50p | 380557 |
| 08/03/2022 | 10.25p | 10.90p | 9.00p | 10.00p | 506032 |
| 07/03/2022 | 8.75p | 11.00p | 8.05p | 10.25p | 1197525 |
| 04/03/2022 | 8.25p | 9.25p | 7.67p | 8.15p | 510706 |
| 03/03/2022 | 6.63p | 9.00p | 6.50p | 8.25p | 1698191 |
| 02/03/2022 | 6.75p | 6.88p | 6.25p | 6.63p | 58058 |
| 01/03/2022 | 6.75p | 6.95p | 6.00p | 6.75p | 109846 |
| 28/02/2022 | 6.50p | 6.95p | 6.50p | 6.50p | 122717 |
| 25/02/2022 | 7.00p | 7.00p | 6.50p | 6.50p | 0 |
| 24/02/2022 | 6.50p | 6.50p | 6.11p | 6.50p | 25050 |
| 23/02/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/02/2022 | 6.25p | 6.50p | 5.53p | 6.50p | 372677 |
| 21/02/2022 | 6.25p | 6.25p | 6.18p | 6.25p | 20000 |
| 18/02/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 17/02/2022 | 6.25p | 6.25p | 5.53p | 6.25p | 34678 |
| 16/02/2022 | 6.25p | 6.25p | 5.59p | 6.25p | 30000 |
| 15/02/2022 | 6.25p | 6.25p | 5.58p | 6.25p | 82000 |
| 14/02/2022 | 6.25p | 6.25p | 5.50p | 6.25p | 236080 |
| 11/02/2022 | 6.25p | 7.00p | 6.25p | 6.25p | 15500 |
| 10/02/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 09/02/2022 | 6.25p | 6.25p | 5.53p | 6.25p | 224588 |
| 08/02/2022 | 6.13p | 7.00p | 5.50p | 6.25p | 86277 |
| 07/02/2022 | 6.13p | 6.15p | 6.13p | 6.13p | 4604 |
| 04/02/2022 | 6.13p | 6.13p | 5.38p | 6.13p | 18304 |
| 03/02/2022 | 6.13p | 6.13p | 5.10p | 6.13p | 101902 |
| 02/02/2022 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 01/02/2022 | 6.13p | 6.13p | 5.35p | 6.13p | 7360 |
| 31/01/2022 | 6.13p | 6.13p | 5.95p | 6.13p | 31710 |
| 28/01/2022 | 6.13p | 6.13p | 5.00p | 6.13p | 128137 |
| 27/01/2022 | 6.13p | 6.13p | 5.35p | 6.13p | 10652 |
| 26/01/2022 | 6.13p | 6.13p | 5.35p | 6.13p | 6740 |
| 25/01/2022 | 6.13p | 6.13p | 5.35p | 6.13p | 202 |
| 24/01/2022 | 6.25p | 6.25p | 5.00p | 6.13p | 1002017 |
| 21/01/2022 | 6.25p | 6.25p | 5.63p | 6.25p | 9154 |
| 20/01/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 19/01/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
*Close Price adjusted for both dividends and splits