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:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
Kelso Group Holdings (KLSO) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/11/2024 | 3.90p | 3.75p | 3.70p | 3.70p | 832661 |
| 14/11/2024 | 3.90p | 3.94p | 3.90p | 3.90p | 140000 |
| 13/11/2024 | 4.18p | 4.05p | 4.05p | 4.05p | 1000 |
| 12/11/2024 | 4.18p | 4.05p | 4.00p | 4.05p | 0 |
| 11/11/2024 | 4.18p | 4.18p | 4.00p | 4.00p | 34471 |
| 08/11/2024 | 4.10p | 4.05p | 3.94p | 4.05p | 71736 |
| 07/11/2024 | 4.10p | 4.10p | 3.93p | 4.00p | 7935 |
| 06/11/2024 | 3.80p | 4.02p | 3.80p | 4.00p | 363887 |
| 05/11/2024 | 4.20p | 4.10p | 4.05p | 4.05p | 182971 |
| 04/11/2024 | 4.20p | 4.05p | 3.90p | 4.05p | 0 |
| 01/11/2024 | 4.20p | 4.05p | 3.90p | 4.05p | 0 |
| 31/10/2024 | 4.20p | 4.13p | 3.91p | 4.05p | 111850 |
| 30/10/2024 | 4.20p | 4.10p | 3.96p | 4.10p | 120000 |
| 29/10/2024 | 4.20p | 4.20p | 4.00p | 4.10p | 290000 |
| 28/10/2024 | 4.10p | 4.10p | 4.10p | 4.10p | 24171 |
| 25/10/2024 | 4.10p | 4.10p | 3.95p | 4.10p | 5057 |
| 24/10/2024 | 4.10p | 4.10p | 4.10p | 4.10p | 0 |
| 23/10/2024 | 4.10p | 4.10p | 3.90p | 4.10p | 0 |
| 22/10/2024 | 4.10p | 4.10p | 3.90p | 4.10p | 0 |
| 21/10/2024 | 4.10p | 4.10p | 4.01p | 4.10p | 260000 |
| 18/10/2024 | 4.00p | 4.24p | 4.00p | 4.15p | 250000 |
| 17/10/2024 | 4.00p | 4.10p | 3.90p | 4.10p | 0 |
| 16/10/2024 | 4.00p | 4.06p | 3.93p | 4.05p | 750664 |
| 15/10/2024 | 4.00p | 4.10p | 4.00p | 4.00p | 1425000 |
| 14/10/2024 | 3.80p | 3.88p | 3.78p | 3.80p | 644996 |
| 11/10/2024 | 4.00p | 4.00p | 3.80p | 3.80p | 364889 |
| 10/10/2024 | 4.00p | 3.80p | 3.60p | 3.80p | 0 |
| 09/10/2024 | 4.00p | 3.80p | 3.60p | 3.80p | 0 |
| 08/10/2024 | 4.00p | 3.81p | 3.80p | 3.80p | 4860 |
| 07/10/2024 | 4.00p | 3.80p | 3.60p | 3.80p | 0 |
| 04/10/2024 | 4.00p | 4.00p | 3.80p | 3.80p | 37141 |
| 03/10/2024 | 4.00p | 3.80p | 3.60p | 3.80p | 0 |
| 02/10/2024 | 4.00p | 3.90p | 3.75p | 3.75p | 176955 |
| 01/10/2024 | 4.00p | 4.00p | 3.71p | 3.75p | 73409 |
| 30/09/2024 | 4.00p | 4.00p | 3.80p | 3.80p | 114325 |
| 27/09/2024 | 4.00p | 4.00p | 3.80p | 3.80p | 12936 |
| 26/09/2024 | 4.00p | 4.00p | 3.79p | 3.80p | 125000 |
| 25/09/2024 | 4.00p | 3.98p | 3.78p | 3.80p | 391946 |
| 24/09/2024 | 4.00p | 3.90p | 3.80p | 3.80p | 480000 |
| 23/09/2024 | 4.00p | 3.80p | 3.70p | 3.80p | 119500 |
| 20/09/2024 | 4.00p | 3.80p | 3.80p | 3.80p | 0 |
| 19/09/2024 | 4.00p | 3.80p | 3.80p | 3.80p | 0 |
| 18/09/2024 | 4.00p | 3.81p | 3.74p | 3.80p | 500000 |
| 17/09/2024 | 4.00p | 4.00p | 3.80p | 3.90p | 765506 |
| 16/09/2024 | 4.00p | 3.90p | 3.90p | 3.90p | 150000 |
| 13/09/2024 | 4.00p | 4.08p | 3.90p | 3.90p | 132335 |
| 12/09/2024 | 3.80p | 4.15p | 3.85p | 3.90p | 0 |
| 11/09/2024 | 3.80p | 3.85p | 3.83p | 3.85p | 100000 |
| 10/09/2024 | 3.80p | 3.85p | 3.55p | 3.85p | 0 |
| 09/09/2024 | 3.80p | 3.98p | 3.85p | 3.85p | 35961 |
| 06/09/2024 | 3.80p | 3.98p | 3.87p | 3.90p | 110052 |
| 05/09/2024 | 3.80p | 4.15p | 3.90p | 3.90p | 0 |
| 04/09/2024 | 3.80p | 3.90p | 3.80p | 3.90p | 258773 |
| 03/09/2024 | 3.96p | 3.96p | 3.84p | 3.90p | 911023 |
| 02/09/2024 | 3.90p | 3.90p | 3.82p | 3.90p | 110000 |
| 30/08/2024 | 3.90p | 3.95p | 3.90p | 3.90p | 2142 |
| 29/08/2024 | 3.90p | 3.90p | 3.81p | 3.85p | 420694 |
| 28/08/2024 | 3.80p | 3.85p | 3.55p | 3.75p | 0 |
| 27/08/2024 | 3.80p | 3.75p | 3.70p | 3.70p | 599999 |
| 23/08/2024 | 3.80p | 3.88p | 3.72p | 3.75p | 610980 |
| 22/08/2024 | 3.80p | 3.85p | 3.75p | 3.75p | 15068 |
| 21/08/2024 | 3.80p | 3.85p | 3.66p | 3.75p | 120163 |
| 20/08/2024 | 3.80p | 3.85p | 3.80p | 3.85p | 6037 |
| 19/08/2024 | 3.80p | 3.85p | 3.73p | 3.85p | 54871 |
| 16/08/2024 | 3.80p | 3.85p | 3.60p | 3.85p | 2351753 |
| 15/08/2024 | 3.50p | 3.65p | 3.58p | 3.65p | 145000 |
| 14/08/2024 | 3.50p | 3.65p | 3.55p | 3.65p | 300000 |
| 13/08/2024 | 3.50p | 3.65p | 3.50p | 3.53p | 0 |
| 12/08/2024 | 3.50p | 3.53p | 3.41p | 3.50p | 865000 |
| 09/08/2024 | 3.48p | 3.60p | 3.42p | 3.60p | 14762 |
| 08/08/2024 | 3.48p | 3.67p | 3.50p | 3.50p | 269115 |
| 07/08/2024 | 3.48p | 3.55p | 3.41p | 3.55p | 20000 |
| 06/08/2024 | 0.00p | 3.48p | 3.43p | 3.48p | 30000 |
| 05/08/2024 | 3.40p | 3.69p | 3.40p | 3.50p | 548953 |
| 02/08/2024 | 3.70p | 3.90p | 3.54p | 3.65p | 284724 |
| 01/08/2024 | 3.70p | 3.90p | 3.52p | 3.65p | 160589 |
| 31/07/2024 | 3.60p | 3.55p | 3.55p | 3.55p | 0 |
| 30/07/2024 | 3.60p | 3.65p | 3.55p | 3.55p | 615162 |
| 29/07/2024 | 3.60p | 3.59p | 3.45p | 3.45p | 6942 |
| 26/07/2024 | 3.60p | 3.60p | 3.35p | 3.45p | 0 |
| 25/07/2024 | 3.60p | 3.45p | 3.45p | 3.45p | 0 |
| 24/07/2024 | 3.60p | 3.60p | 3.35p | 3.45p | 51150 |
| 23/07/2024 | 3.40p | 3.60p | 3.30p | 3.40p | 0 |
| 22/07/2024 | 3.40p | 3.60p | 3.30p | 3.40p | 0 |
| 19/07/2024 | 3.40p | 3.60p | 3.30p | 3.40p | 0 |
| 18/07/2024 | 3.40p | 3.60p | 3.30p | 3.40p | 0 |
| 17/07/2024 | 3.40p | 3.40p | 3.33p | 3.40p | 31161 |
| 16/07/2024 | 3.40p | 3.40p | 3.25p | 3.25p | 475000 |
| 15/07/2024 | 3.34p | 3.28p | 3.25p | 3.25p | 529433 |
| 12/07/2024 | 3.34p | 3.60p | 3.20p | 3.30p | 0 |
| 11/07/2024 | 3.34p | 3.34p | 3.18p | 3.25p | 487992 |
| 10/07/2024 | 3.20p | 3.27p | 3.17p | 3.27p | 0 |
| 09/07/2024 | 3.20p | 3.22p | 3.17p | 3.22p | 0 |
| 08/07/2024 | 3.20p | 3.23p | 3.18p | 3.22p | 0 |
| 05/07/2024 | 3.20p | 3.23p | 3.18p | 3.23p | 0 |
| 04/07/2024 | 3.20p | 3.26p | 3.18p | 3.23p | 0 |
| 03/07/2024 | 3.20p | 3.23p | 3.13p | 3.23p | 405000 |
| 02/07/2024 | 3.20p | 3.25p | 3.23p | 3.23p | 35000 |
| 01/07/2024 | 3.20p | 3.23p | 3.18p | 3.23p | 0 |
| 28/06/2024 | 3.20p | 3.25p | 3.20p | 3.23p | 0 |
| 27/06/2024 | 3.20p | 3.55p | 3.20p | 3.25p | 0 |
| 26/06/2024 | 3.20p | 3.55p | 3.20p | 3.25p | 0 |
| 25/06/2024 | 3.20p | 3.25p | 3.18p | 3.25p | 1036350 |
| 24/06/2024 | 3.20p | 3.25p | 3.17p | 3.25p | 30000 |
| 21/06/2024 | 3.20p | 3.30p | 3.25p | 3.25p | 146617 |
| 20/06/2024 | 3.20p | 3.31p | 3.15p | 3.25p | 839946 |
| 19/06/2024 | 3.20p | 3.55p | 3.20p | 3.25p | 0 |
| 18/06/2024 | 3.20p | 3.25p | 3.10p | 3.25p | 87500 |
| 17/06/2024 | 3.20p | 3.25p | 3.12p | 3.25p | 1170990 |
| 14/06/2024 | 3.20p | 3.30p | 3.13p | 3.30p | 1871836 |
| 13/06/2024 | 3.10p | 3.20p | 3.10p | 3.15p | 1238965 |
| 12/06/2024 | 3.38p | 3.25p | 3.13p | 3.25p | 146478 |
| 11/06/2024 | 3.38p | 3.38p | 3.10p | 3.25p | 49620 |
| 10/06/2024 | 3.40p | 3.40p | 3.15p | 3.25p | 543887 |
| 07/06/2024 | 3.40p | 3.40p | 3.13p | 3.25p | 187659 |
| 06/06/2024 | 3.18p | 3.29p | 3.03p | 3.20p | 2798975 |
| 05/06/2024 | 3.08p | 3.14p | 3.10p | 3.10p | 1975000 |
| 04/06/2024 | 3.08p | 3.15p | 2.98p | 3.05p | 2007623 |
| 03/06/2024 | 2.92p | 3.08p | 3.00p | 3.00p | 1025000 |
| 31/05/2024 | 2.92p | 3.08p | 2.90p | 2.95p | 1060000 |
| 30/05/2024 | 3.00p | 3.08p | 2.95p | 3.00p | 535000 |
| 29/05/2024 | 3.00p | 3.04p | 2.95p | 2.95p | 1066666 |
| 28/05/2024 | 3.10p | 3.10p | 3.00p | 3.05p | 1924638 |
| 24/05/2024 | 3.00p | 3.15p | 2.90p | 2.95p | 0 |
| 23/05/2024 | 3.00p | 2.95p | 2.75p | 2.90p | 0 |
| 22/05/2024 | 3.00p | 2.95p | 2.75p | 2.90p | 0 |
| 21/05/2024 | 3.00p | 2.90p | 2.90p | 2.90p | 100000 |
| 20/05/2024 | 3.00p | 3.00p | 2.85p | 2.85p | 129077 |
| 17/05/2024 | 3.00p | 3.07p | 2.90p | 2.90p | 10000 |
| 16/05/2024 | 3.00p | 3.05p | 2.90p | 2.90p | 1000000 |
| 15/05/2024 | 3.00p | 2.93p | 2.81p | 2.81p | 150000 |
| 14/05/2024 | 3.00p | 2.97p | 2.80p | 2.80p | 1309050 |
| 13/05/2024 | 3.00p | 3.00p | 2.75p | 2.95p | 791831 |
| 10/05/2024 | 2.70p | 2.92p | 2.75p | 2.75p | 42595 |
| 09/05/2024 | 2.70p | 2.98p | 2.75p | 2.75p | 5000 |
| 08/05/2024 | 2.70p | 2.89p | 2.75p | 2.75p | 150000 |
| 07/05/2024 | 2.70p | 2.90p | 2.54p | 2.80p | 1115511 |
| 03/05/2024 | 2.70p | 2.90p | 2.70p | 2.80p | 0 |
| 02/05/2024 | 2.70p | 2.85p | 2.60p | 2.85p | 512500 |
| 01/05/2024 | 2.80p | 2.98p | 2.65p | 2.80p | 554817 |
| 30/04/2024 | 2.60p | 2.80p | 2.60p | 2.80p | 150467 |
| 29/04/2024 | 2.60p | 2.70p | 2.51p | 2.70p | 887500 |
| 26/04/2024 | 2.70p | 2.80p | 2.70p | 2.80p | 100000 |
| 25/04/2024 | 2.90p | 3.00p | 2.75p | 2.85p | 0 |
| 24/04/2024 | 2.90p | 2.89p | 2.85p | 2.85p | 33067 |
| 23/04/2024 | 2.90p | 3.00p | 2.75p | 2.85p | 0 |
| 22/04/2024 | 2.90p | 2.85p | 2.72p | 2.85p | 3934 |
| 19/04/2024 | 2.90p | 2.93p | 2.85p | 2.85p | 10000 |
| 18/04/2024 | 2.90p | 2.85p | 2.72p | 2.85p | 80000 |
| 17/04/2024 | 2.90p | 2.85p | 2.72p | 2.85p | 65071 |
| 16/04/2024 | 2.90p | 2.81p | 2.78p | 2.78p | 263881 |
| 15/04/2024 | 2.90p | 2.90p | 2.85p | 2.85p | 100000 |
| 12/04/2024 | 2.70p | 2.80p | 2.75p | 2.80p | 166700 |
| 11/04/2024 | 2.70p | 2.95p | 2.65p | 2.80p | 0 |
| 10/04/2024 | 2.70p | 2.87p | 2.70p | 2.80p | 552212 |
| 09/04/2024 | 2.80p | 2.88p | 2.85p | 2.85p | 29777 |
| 08/04/2024 | 2.80p | 2.88p | 2.72p | 2.85p | 82291 |
| 05/04/2024 | 2.80p | 2.85p | 2.80p | 2.85p | 273600 |
| 04/04/2024 | 3.00p | 3.00p | 2.90p | 2.90p | 0 |
| 03/04/2024 | 3.00p | 2.90p | 2.90p | 2.90p | 18193 |
| 02/04/2024 | 3.00p | 2.90p | 2.86p | 2.90p | 137512 |
| 28/03/2024 | 3.00p | 2.90p | 2.86p | 2.90p | 69498 |
| 27/03/2024 | 3.00p | 2.95p | 2.90p | 2.90p | 80000 |
| 26/03/2024 | 3.00p | 2.90p | 2.85p | 2.90p | 7199 |
| 25/03/2024 | 3.00p | 2.90p | 2.85p | 2.90p | 1500 |
| 22/03/2024 | 3.00p | 3.00p | 2.90p | 2.90p | 449794 |
| 21/03/2024 | 3.00p | 2.90p | 2.90p | 2.90p | 0 |
| 20/03/2024 | 3.00p | 3.00p | 2.90p | 2.90p | 24232 |
| 19/03/2024 | 3.00p | 2.95p | 2.90p | 2.90p | 0 |
| 18/03/2024 | 3.00p | 3.00p | 2.85p | 2.90p | 0 |
| 15/03/2024 | 3.00p | 3.30p | 3.00p | 3.00p | 0 |
| 14/03/2024 | 3.00p | 3.01p | 2.90p | 3.00p | 40068 |
| 13/03/2024 | 3.00p | 3.00p | 2.80p | 3.00p | 204000 |
| 12/03/2024 | 3.00p | 3.01p | 3.00p | 3.00p | 2403840 |
| 11/03/2024 | 3.00p | 2.90p | 2.80p | 2.90p | 50000 |
| 08/03/2024 | 3.00p | 2.90p | 2.83p | 2.90p | 100000 |
| 07/03/2024 | 3.00p | 2.95p | 2.86p | 2.90p | 200000 |
| 06/03/2024 | 3.00p | 3.15p | 2.75p | 2.90p | 0 |
| 05/03/2024 | 3.00p | 2.95p | 2.90p | 2.90p | 168513 |
| 04/03/2024 | 3.00p | 2.90p | 2.82p | 2.90p | 200000 |
| 01/03/2024 | 3.00p | 2.93p | 2.72p | 2.90p | 1127467 |
| 29/02/2024 | 3.00p | 3.15p | 2.75p | 2.90p | 0 |
| 28/02/2024 | 3.00p | 3.15p | 2.75p | 2.90p | 0 |
| 27/02/2024 | 3.00p | 3.15p | 2.75p | 2.90p | 0 |
| 26/02/2024 | 3.00p | 3.15p | 2.75p | 2.90p | 0 |
| 23/02/2024 | 3.00p | 2.95p | 2.93p | 2.95p | 50000 |
| 22/02/2024 | 3.00p | 3.00p | 2.95p | 2.95p | 211789 |
| 21/02/2024 | 2.90p | 2.95p | 2.90p | 2.95p | 371423 |
| 20/02/2024 | 2.90p | 3.15p | 2.75p | 2.90p | 0 |
| 19/02/2024 | 2.90p | 3.05p | 2.91p | 3.00p | 300882 |
| 16/02/2024 | 2.90p | 3.00p | 2.90p | 3.00p | 661240 |
| 15/02/2024 | 3.20p | 3.05p | 2.92p | 3.05p | 125000 |
| 14/02/2024 | 3.20p | 3.20p | 3.05p | 3.05p | 82800 |
| 13/02/2024 | 3.00p | 3.10p | 2.92p | 3.05p | 112511 |
| 12/02/2024 | 3.00p | 3.40p | 3.10p | 3.15p | 0 |
| 09/02/2024 | 3.00p | 3.40p | 3.15p | 3.15p | 0 |
| 08/02/2024 | 3.00p | 3.15p | 3.00p | 3.15p | 170000 |
| 07/02/2024 | 3.00p | 3.15p | 3.00p | 3.15p | 2147007 |
| 06/02/2024 | 3.00p | 3.05p | 3.00p | 3.05p | 840240 |
| 05/02/2024 | 3.00p | 3.15p | 3.00p | 3.15p | 20000 |
*Close Price adjusted for both dividends and splits