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 |
|---|---|---|---|---|---|
| 19/03/2020 | 9.50p | 9.50p | 9.30p | 9.50p | 677 |
| 18/03/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/03/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/03/2020 | 10.50p | 10.50p | 8.00p | 9.50p | 7694 |
| 13/03/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 12/03/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 11/03/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 10/03/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 09/03/2020 | 10.50p | 10.75p | 10.50p | 10.50p | 45620 |
| 06/03/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 05/03/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 04/03/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 03/03/2020 | 10.50p | 10.75p | 10.50p | 10.50p | 11981 |
| 02/03/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 28/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 27/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 26/02/2020 | 10.50p | 10.50p | 8.00p | 10.50p | 10000 |
| 25/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 24/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 21/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 20/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 19/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 18/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 17/02/2020 | 10.50p | 10.50p | 9.00p | 10.50p | 30000 |
| 14/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 13/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 12/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 11/02/2020 | 9.00p | 10.50p | 9.00p | 10.50p | 95000 |
| 10/02/2020 | 7.50p | 9.75p | 7.50p | 9.00p | 60000 |
| 07/02/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/02/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/02/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/02/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 03/02/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 31/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 30/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 29/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 28/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 27/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 20/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 14/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/01/2020 | 7.00p | 7.50p | 7.00p | 7.50p | 209387 |
| 09/01/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/01/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/01/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/01/2020 | 7.50p | 7.50p | 5.50p | 7.00p | 295000 |
| 03/01/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 1575 |
| 02/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 31/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 30/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 27/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 26/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 25/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 20/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/12/2019 | 7.50p | 7.50p | 7.00p | 7.50p | 572 |
| 13/12/2019 | 7.50p | 7.50p | 7.00p | 7.50p | 4688 |
| 12/12/2019 | 7.50p | 7.50p | 7.00p | 7.50p | 4300 |
| 11/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 09/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 03/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 29/11/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 28/11/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 27/11/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 26/11/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 25/11/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/11/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/11/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 20/11/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/11/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/11/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/11/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 14/11/2019 | 8.50p | 8.50p | 7.50p | 7.50p | 5000 |
| 13/11/2019 | 9.00p | 9.00p | 8.50p | 8.50p | 0 |
| 12/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 08/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 07/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 05/11/2019 | 9.00p | 9.00p | 6.50p | 9.00p | 0 |
| 04/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 31/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 25/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 24/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 23/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/10/2019 | 9.00p | 9.00p | 8.00p | 9.00p | 5000 |
| 18/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 17/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 7694 |
| 15/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 09/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 08/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 07/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 02/10/2019 | 9.50p | 9.50p | 8.00p | 9.00p | 47629 |
| 01/10/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 30/09/2019 | 9.50p | 9.75p | 9.50p | 9.50p | 52878 |
| 27/09/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/09/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 25/09/2019 | 9.50p | 9.75p | 9.50p | 9.50p | 1000 |
| 24/09/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 23/09/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/09/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 19/09/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 18/09/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/09/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/09/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/09/2019 | 9.50p | 9.88p | 9.50p | 9.50p | 379 |
| 12/09/2019 | 8.50p | 15.00p | 8.50p | 9.50p | 0 |
| 11/09/2019 | 15.00p | 15.50p | 15.00p | 15.00p | 1000 |
| 10/09/2019 | 15.00p | 15.50p | 15.00p | 15.00p | 113 |
| 09/09/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/09/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/09/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 04/09/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 03/09/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/09/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 30/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 29/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 27/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 23/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 22/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 20/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 19/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 16/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 13/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 12/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 09/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 08/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 07/08/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 06/08/2019 | 15.00p | 16.00p | 15.00p | 15.00p | 500000 |
| 05/08/2019 | 15.50p | 15.50p | 15.00p | 15.00p | 5000 |
| 02/08/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 01/08/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 31/07/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 30/07/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 29/07/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 26/07/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 25/07/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 24/07/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 23/07/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 22/07/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 19/07/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 18/07/2019 | 15.50p | 15.75p | 15.50p | 15.50p | 9523 |
| 17/07/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 16/07/2019 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 15/07/2019 | 16.00p | 16.00p | 15.50p | 15.50p | 0 |
| 12/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 11/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 10/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 09/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 08/07/2019 | 16.00p | 16.37p | 16.00p | 16.00p | 3000 |
| 05/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 04/07/2019 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 03/07/2019 | 18.00p | 18.00p | 16.00p | 16.00p | 5000 |
| 02/07/2019 | 18.00p | 18.00p | 17.00p | 18.00p | 5000 |
| 01/07/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 28/06/2019 | 18.00p | 18.00p | 17.00p | 18.00p | 5000 |
| 27/06/2019 | 18.00p | 18.00p | 17.00p | 18.00p | 5090 |
| 26/06/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 25/06/2019 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/06/2019 | 18.50p | 18.50p | 17.00p | 18.00p | 5000 |
| 21/06/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 20/06/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 19/06/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 18/06/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 17/06/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 14/06/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
| 13/06/2019 | 18.50p | 18.50p | 18.50p | 18.50p | 0 |
*Close Price adjusted for both dividends and splits