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:
- 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
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Kistos Holdings (KIST) Share Price
Oil & Gas Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/12/2025 | 182.50p | 185.00p | 180.00p | 180.00p | 58169 |
| 22/12/2025 | 184.00p | 188.00p | 180.00p | 182.50p | 337040 |
| 19/12/2025 | 189.50p | 190.00p | 180.00p | 182.00p | 64581 |
| 18/12/2025 | 186.00p | 190.00p | 182.00p | 185.00p | 141766 |
| 17/12/2025 | 186.00p | 190.00p | 182.00p | 185.00p | 174317 |
| 16/12/2025 | 187.50p | 190.00p | 180.00p | 185.00p | 55781 |
| 15/12/2025 | 195.00p | 197.00p | 180.00p | 185.00p | 282593 |
| 12/12/2025 | 205.00p | 210.00p | 190.00p | 190.00p | 414113 |
| 11/12/2025 | 185.00p | 210.00p | 180.00p | 202.00p | 990031 |
| 10/12/2025 | 177.50p | 194.00p | 165.00p | 185.00p | 803387 |
| 09/12/2025 | 157.50p | 190.00p | 150.25p | 175.00p | 910096 |
| 08/12/2025 | 152.50p | 155.00p | 145.00p | 147.50p | 96106 |
| 05/12/2025 | 152.50p | 155.00p | 150.00p | 151.00p | 95003 |
| 04/12/2025 | 159.00p | 162.00p | 150.00p | 156.00p | 104724 |
| 03/12/2025 | 160.00p | 165.00p | 155.00p | 162.00p | 47459 |
| 02/12/2025 | 160.00p | 165.00p | 155.00p | 160.00p | 94266 |
| 01/12/2025 | 153.50p | 162.00p | 152.00p | 156.00p | 318304 |
| 28/11/2025 | 156.00p | 160.00p | 150.00p | 155.00p | 139758 |
| 27/11/2025 | 156.00p | 160.00p | 152.50p | 153.50p | 203690 |
| 26/11/2025 | 161.00p | 170.00p | 153.84p | 158.50p | 288534 |
| 25/11/2025 | 161.00p | 165.00p | 157.00p | 159.00p | 144333 |
| 24/11/2025 | 161.00p | 165.00p | 157.00p | 158.50p | 91078 |
| 21/11/2025 | 161.00p | 165.00p | 157.00p | 161.00p | 33586 |
| 20/11/2025 | 161.00p | 165.00p | 160.00p | 161.00p | 78582 |
| 19/11/2025 | 165.00p | 170.00p | 157.00p | 160.00p | 82371 |
| 18/11/2025 | 167.50p | 167.50p | 165.00p | 167.50p | 14947 |
| 17/11/2025 | 167.50p | 170.00p | 165.00p | 165.00p | 33503 |
| 14/11/2025 | 173.50p | 175.00p | 167.00p | 167.00p | 37861 |
| 13/11/2025 | 176.00p | 177.00p | 172.00p | 172.00p | 59592 |
| 12/11/2025 | 176.50p | 178.00p | 175.00p | 175.00p | 49150 |
| 11/11/2025 | 178.50p | 178.50p | 173.50p | 175.50p | 131437 |
| 10/11/2025 | 180.50p | 184.00p | 177.00p | 178.50p | 68063 |
| 07/11/2025 | 182.50p | 185.00p | 177.00p | 177.00p | 91996 |
| 06/11/2025 | 186.50p | 188.00p | 175.00p | 178.00p | 164689 |
| 05/11/2025 | 186.50p | 188.00p | 185.00p | 185.00p | 186478 |
| 04/11/2025 | 185.00p | 189.00p | 180.00p | 185.00p | 111181 |
| 03/11/2025 | 188.50p | 195.00p | 182.00p | 185.50p | 138406 |
| 31/10/2025 | 181.50p | 190.00p | 181.00p | 189.50p | 193454 |
| 30/10/2025 | 175.50p | 183.00p | 173.35p | 181.50p | 217171 |
| 29/10/2025 | 170.00p | 175.00p | 168.00p | 171.00p | 110080 |
| 28/10/2025 | 170.00p | 172.00p | 168.00p | 172.00p | 49162 |
| 27/10/2025 | 171.00p | 172.00p | 168.00p | 171.00p | 133017 |
| 24/10/2025 | 172.50p | 175.00p | 170.00p | 174.00p | 155737 |
| 23/10/2025 | 162.50p | 172.50p | 162.50p | 170.00p | 134158 |
| 22/10/2025 | 155.00p | 165.00p | 152.00p | 160.00p | 63028 |
| 21/10/2025 | 157.50p | 160.00p | 152.00p | 156.00p | 98836 |
| 20/10/2025 | 155.00p | 160.00p | 150.00p | 157.50p | 150434 |
| 17/10/2025 | 151.00p | 152.00p | 150.00p | 151.00p | 170740 |
| 16/10/2025 | 150.50p | 155.00p | 150.00p | 150.00p | 124282 |
| 15/10/2025 | 157.50p | 158.00p | 150.00p | 154.00p | 209629 |
| 14/10/2025 | 155.00p | 160.00p | 155.00p | 155.00p | 52589 |
| 13/10/2025 | 160.00p | 165.00p | 150.00p | 155.00p | 173489 |
| 10/10/2025 | 161.50p | 167.00p | 155.00p | 159.50p | 164720 |
| 09/10/2025 | 160.00p | 165.00p | 155.00p | 161.50p | 127486 |
| 08/10/2025 | 165.00p | 168.00p | 158.00p | 160.00p | 64959 |
| 07/10/2025 | 166.00p | 168.00p | 162.00p | 162.00p | 151789 |
| 06/10/2025 | 167.50p | 170.00p | 162.00p | 164.00p | 167525 |
| 03/10/2025 | 162.50p | 170.00p | 160.00p | 165.00p | 108973 |
| 02/10/2025 | 161.00p | 165.00p | 157.00p | 163.00p | 75840 |
| 01/10/2025 | 157.50p | 165.00p | 155.00p | 162.00p | 77807 |
| 30/09/2025 | 160.00p | 163.00p | 151.50p | 156.00p | 220696 |
| 29/09/2025 | 166.50p | 170.00p | 158.00p | 158.00p | 79973 |
| 26/09/2025 | 166.50p | 170.00p | 163.00p | 166.50p | 105586 |
| 25/09/2025 | 165.00p | 170.00p | 163.00p | 163.00p | 80783 |
| 24/09/2025 | 165.00p | 167.00p | 163.00p | 166.00p | 96669 |
| 23/09/2025 | 165.00p | 170.00p | 160.00p | 166.00p | 131393 |
| 22/09/2025 | 167.50p | 170.00p | 160.00p | 164.00p | 65184 |
| 19/09/2025 | 167.50p | 170.00p | 165.00p | 167.50p | 21612 |
| 18/09/2025 | 167.50p | 168.50p | 165.00p | 167.00p | 89124 |
| 17/09/2025 | 166.00p | 169.00p | 165.00p | 165.00p | 55337 |
| 16/09/2025 | 167.00p | 167.00p | 166.00p | 166.00p | 55829 |
| 15/09/2025 | 167.00p | 170.00p | 164.00p | 166.00p | 72534 |
| 12/09/2025 | 164.00p | 167.49p | 163.00p | 166.00p | 72641 |
| 11/09/2025 | 162.50p | 164.00p | 162.50p | 163.00p | 97949 |
| 10/09/2025 | 162.50p | 168.00p | 162.50p | 164.00p | 273813 |
| 09/09/2025 | 162.50p | 165.00p | 160.00p | 162.50p | 57745 |
| 08/09/2025 | 162.50p | 164.17p | 160.00p | 160.00p | 25016 |
| 05/09/2025 | 163.50p | 165.00p | 160.00p | 162.50p | 75708 |
| 04/09/2025 | 162.50p | 165.00p | 157.10p | 163.50p | 46583 |
| 03/09/2025 | 162.50p | 165.00p | 160.00p | 162.00p | 53779 |
| 02/09/2025 | 160.00p | 164.85p | 157.60p | 161.00p | 101010 |
| 01/09/2025 | 159.00p | 165.00p | 155.00p | 161.00p | 63458 |
| 29/08/2025 | 164.00p | 168.00p | 155.00p | 158.00p | 62275 |
| 28/08/2025 | 166.50p | 168.00p | 161.35p | 164.00p | 17649 |
| 27/08/2025 | 163.50p | 167.90p | 162.00p | 166.50p | 85219 |
| 26/08/2025 | 163.50p | 168.00p | 162.00p | 162.00p | 84185 |
| 22/08/2025 | 161.00p | 165.00p | 160.00p | 163.50p | 38880 |
| 21/08/2025 | 157.50p | 161.50p | 156.65p | 161.50p | 119526 |
| 20/08/2025 | 157.50p | 160.00p | 153.85p | 156.50p | 124960 |
| 19/08/2025 | 157.50p | 160.00p | 155.00p | 155.00p | 100452 |
| 18/08/2025 | 157.50p | 160.00p | 154.00p | 155.00p | 83264 |
| 15/08/2025 | 162.50p | 165.00p | 154.50p | 154.50p | 184850 |
| 14/08/2025 | 162.50p | 165.00p | 159.50p | 162.50p | 108462 |
| 13/08/2025 | 162.50p | 165.00p | 160.00p | 162.50p | 91190 |
| 12/08/2025 | 162.50p | 165.00p | 160.00p | 162.50p | 101815 |
| 11/08/2025 | 162.50p | 163.50p | 160.00p | 162.50p | 84122 |
| 08/08/2025 | 167.50p | 170.00p | 160.00p | 161.00p | 228238 |
| 07/08/2025 | 170.50p | 170.50p | 165.00p | 167.50p | 149224 |
| 06/08/2025 | 170.50p | 175.00p | 166.00p | 170.50p | 129570 |
| 05/08/2025 | 172.50p | 173.50p | 166.00p | 170.50p | 165135 |
| 04/08/2025 | 172.50p | 175.00p | 170.00p | 172.50p | 25972 |
| 01/08/2025 | 177.50p | 178.00p | 169.00p | 169.50p | 99654 |
| 31/07/2025 | 180.00p | 182.00p | 175.00p | 175.00p | 155466 |
| 30/07/2025 | 180.00p | 185.00p | 175.00p | 179.00p | 36367 |
| 29/07/2025 | 173.50p | 185.00p | 172.00p | 180.00p | 214333 |
| 28/07/2025 | 173.50p | 175.00p | 172.00p | 173.50p | 28495 |
| 25/07/2025 | 170.00p | 174.00p | 170.00p | 173.50p | 103169 |
| 24/07/2025 | 170.00p | 173.00p | 167.00p | 170.00p | 89873 |
| 23/07/2025 | 170.00p | 172.50p | 169.50p | 170.00p | 97405 |
| 22/07/2025 | 167.50p | 172.00p | 165.00p | 167.00p | 128826 |
| 21/07/2025 | 167.50p | 170.00p | 165.00p | 167.50p | 46717 |
| 18/07/2025 | 169.00p | 170.00p | 161.50p | 167.50p | 161486 |
| 17/07/2025 | 170.50p | 173.00p | 168.00p | 169.00p | 179625 |
| 16/07/2025 | 167.50p | 170.22p | 165.00p | 170.00p | 213471 |
| 15/07/2025 | 166.50p | 169.45p | 160.00p | 164.00p | 163204 |
| 14/07/2025 | 171.50p | 173.00p | 165.00p | 166.50p | 131163 |
| 11/07/2025 | 171.50p | 173.00p | 168.65p | 171.50p | 67491 |
| 10/07/2025 | 171.50p | 173.00p | 166.50p | 168.00p | 88764 |
| 09/07/2025 | 167.50p | 173.75p | 167.50p | 170.00p | 139272 |
| 08/07/2025 | 167.50p | 170.00p | 165.00p | 167.50p | 59266 |
| 07/07/2025 | 171.00p | 175.00p | 165.00p | 167.50p | 32260 |
| 04/07/2025 | 168.50p | 175.00p | 168.00p | 168.00p | 127519 |
| 03/07/2025 | 161.50p | 170.00p | 160.00p | 168.50p | 224849 |
| 02/07/2025 | 162.50p | 163.00p | 156.00p | 158.00p | 185480 |
| 01/07/2025 | 172.50p | 173.00p | 160.00p | 164.00p | 199194 |
| 30/06/2025 | 179.00p | 180.00p | 170.00p | 172.50p | 342006 |
| 27/06/2025 | 179.00p | 183.00p | 175.00p | 175.00p | 115626 |
| 26/06/2025 | 177.50p | 183.00p | 175.00p | 178.50p | 85054 |
| 25/06/2025 | 180.50p | 182.00p | 175.00p | 180.00p | 152981 |
| 24/06/2025 | 192.50p | 195.00p | 176.00p | 178.00p | 184928 |
| 23/06/2025 | 191.00p | 200.00p | 190.00p | 194.00p | 498320 |
| 20/06/2025 | 195.00p | 198.00p | 187.50p | 190.00p | 221283 |
| 19/06/2025 | 190.00p | 198.00p | 189.00p | 195.00p | 502046 |
| 18/06/2025 | 185.00p | 195.00p | 180.00p | 190.00p | 503126 |
| 17/06/2025 | 177.50p | 180.00p | 175.00p | 180.00p | 97792 |
| 16/06/2025 | 176.50p | 185.00p | 175.00p | 180.00p | 394778 |
| 13/06/2025 | 177.50p | 180.00p | 173.00p | 178.00p | 148171 |
| 12/06/2025 | 179.50p | 184.00p | 176.50p | 178.00p | 423006 |
| 11/06/2025 | 169.50p | 182.00p | 167.00p | 176.00p | 375556 |
| 10/06/2025 | 167.50p | 176.00p | 165.00p | 170.00p | 415023 |
| 09/06/2025 | 151.50p | 170.00p | 150.00p | 166.00p | 480866 |
| 06/06/2025 | 147.50p | 154.00p | 146.75p | 150.00p | 129848 |
| 05/06/2025 | 152.50p | 153.00p | 145.00p | 147.00p | 144638 |
| 04/06/2025 | 152.50p | 154.00p | 150.00p | 152.50p | 113392 |
| 03/06/2025 | 152.50p | 155.00p | 150.00p | 152.50p | 51276 |
| 02/06/2025 | 152.50p | 155.00p | 150.55p | 152.50p | 145274 |
| 30/05/2025 | 152.50p | 155.00p | 150.00p | 154.00p | 66032 |
| 29/05/2025 | 151.50p | 155.00p | 150.00p | 154.00p | 200608 |
| 28/05/2025 | 144.00p | 153.40p | 144.00p | 150.00p | 397889 |
| 27/05/2025 | 141.50p | 146.00p | 138.00p | 144.00p | 303100 |
| 23/05/2025 | 141.50p | 141.50p | 138.00p | 141.50p | 56367 |
| 22/05/2025 | 142.50p | 145.00p | 138.00p | 140.00p | 115743 |
| 21/05/2025 | 141.00p | 145.00p | 138.00p | 142.00p | 107935 |
| 20/05/2025 | 141.00p | 141.75p | 137.00p | 140.00p | 59010 |
| 19/05/2025 | 141.00p | 144.40p | 137.00p | 140.00p | 22844 |
| 16/05/2025 | 140.00p | 145.00p | 137.00p | 141.00p | 48478 |
| 15/05/2025 | 147.00p | 147.00p | 135.00p | 140.00p | 130308 |
| 14/05/2025 | 147.00p | 147.40p | 143.00p | 147.00p | 102555 |
| 13/05/2025 | 146.00p | 150.00p | 144.00p | 147.50p | 188365 |
| 12/05/2025 | 142.00p | 147.00p | 140.00p | 146.00p | 294183 |
| 09/05/2025 | 141.50p | 147.00p | 140.00p | 144.00p | 295355 |
| 08/05/2025 | 132.50p | 145.00p | 130.66p | 140.00p | 249811 |
| 07/05/2025 | 132.50p | 134.20p | 130.00p | 133.00p | 20531 |
| 06/05/2025 | 133.50p | 135.00p | 130.00p | 134.00p | 137152 |
| 02/05/2025 | 132.50p | 134.85p | 131.50p | 132.50p | 108120 |
| 01/05/2025 | 131.00p | 135.00p | 127.00p | 130.00p | 162340 |
| 30/04/2025 | 132.00p | 134.00p | 128.00p | 129.00p | 73128 |
| 29/04/2025 | 130.50p | 132.80p | 126.00p | 132.00p | 117953 |
| 28/04/2025 | 131.50p | 133.00p | 126.88p | 130.50p | 63095 |
| 25/04/2025 | 131.50p | 133.00p | 129.50p | 129.50p | 62745 |
| 24/04/2025 | 132.50p | 135.00p | 126.75p | 131.50p | 84755 |
| 23/04/2025 | 128.00p | 135.00p | 128.00p | 130.00p | 240502 |
| 22/04/2025 | 127.50p | 130.00p | 121.50p | 130.00p | 124551 |
| 17/04/2025 | 127.00p | 130.00p | 125.00p | 127.00p | 32121 |
| 16/04/2025 | 126.00p | 130.00p | 123.55p | 125.00p | 313766 |
| 15/04/2025 | 126.50p | 127.00p | 124.25p | 126.00p | 65726 |
| 14/04/2025 | 126.00p | 130.00p | 122.00p | 125.00p | 137036 |
| 11/04/2025 | 125.00p | 128.00p | 122.00p | 122.00p | 171915 |
| 10/04/2025 | 126.00p | 132.00p | 122.00p | 122.00p | 639916 |
| 09/04/2025 | 126.00p | 128.00p | 117.00p | 120.00p | 227858 |
| 08/04/2025 | 129.50p | 133.00p | 126.33p | 127.00p | 121823 |
| 07/04/2025 | 129.50p | 133.00p | 120.00p | 126.00p | 883018 |
| 04/04/2025 | 149.00p | 150.00p | 130.00p | 134.00p | 263964 |
| 03/04/2025 | 155.00p | 157.00p | 147.00p | 148.50p | 234831 |
| 02/04/2025 | 144.50p | 160.00p | 143.00p | 155.00p | 515043 |
| 01/04/2025 | 143.00p | 147.00p | 140.00p | 146.00p | 180722 |
| 31/03/2025 | 139.00p | 147.00p | 135.00p | 143.00p | 286701 |
| 28/03/2025 | 135.00p | 142.50p | 134.00p | 142.50p | 219242 |
| 27/03/2025 | 123.50p | 137.70p | 123.50p | 134.00p | 241082 |
| 26/03/2025 | 123.50p | 125.00p | 122.00p | 125.00p | 87821 |
| 25/03/2025 | 122.50p | 124.50p | 120.66p | 122.00p | 59469 |
| 24/03/2025 | 122.50p | 125.00p | 120.50p | 122.00p | 63028 |
| 21/03/2025 | 121.50p | 123.40p | 119.50p | 121.00p | 88556 |
| 20/03/2025 | 121.00p | 124.00p | 120.00p | 121.50p | 55934 |
| 19/03/2025 | 120.00p | 122.00p | 120.00p | 121.00p | 300678 |
| 18/03/2025 | 120.00p | 122.00p | 118.00p | 120.00p | 36355 |
| 17/03/2025 | 119.50p | 122.00p | 117.00p | 119.50p | 188794 |
| 14/03/2025 | 119.50p | 122.00p | 117.00p | 119.00p | 98168 |
| 13/03/2025 | 116.50p | 122.00p | 115.00p | 120.00p | 258221 |
| 12/03/2025 | 118.00p | 120.00p | 113.00p | 113.00p | 41420 |
*Close Price adjusted for both dividends and splits