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 JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Hold Marks & Spencer Group (MKS) by Simon Watkins in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Eqtec (CDI) (EQT) by Steve Moore in ShareProphets
- Avoid eEnergy Group (EAAS) by Steve Moore in ShareProphets
- Hold BAE Systems (BA.) by Simon Watkins in The Motley Fool
- Watch Raspberry PI Holdings (RPI) by Jon Smith in The Motley Fool
- Watch Ocado Group (OCDO) by Zaven Boyrazian in The Motley Fool
- Hold Rentokil Initial (RTO) by Deutsche Bank
- Buy Johnson Matthey (JMAT) by Deutsche Bank
- Neutral Mony Group (MONY) by Bank of America
- Buy Shell (SHEL) by Berenberg
- Underperform Unilever (ULVR) by Jefferies
- Hold Legal & General Group (LGEN) by Cliff D'Arcy in The Motley Fool
- Buy Cohort (CHRT) by Peel Hunt
- Buy Chemring Group (CHG) by Peel Hunt
- Buy Glencore (GLEN) by Jefferies
- Buy Standard Chartered (STAN) by Goldman Sachs
Kelso Group Holdings (KLSO) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 16/05/2025 | 2.30p | 2.43p | 2.20p | 2.35p | 7013260 |
| 15/05/2025 | 2.00p | 2.15p | 2.10p | 2.15p | 59946 |
| 14/05/2025 | 2.00p | 2.27p | 1.95p | 1.95p | 3388337 |
| 13/05/2025 | 1.90p | 2.75p | 1.85p | 2.00p | 0 |
| 12/05/2025 | 1.90p | 2.18p | 1.90p | 2.00p | 56846 |
| 09/05/2025 | 1.90p | 2.75p | 1.85p | 2.00p | 0 |
| 08/05/2025 | 1.90p | 2.01p | 1.80p | 2.01p | 600000 |
| 07/05/2025 | 2.20p | 2.95p | 2.00p | 2.05p | 0 |
| 06/05/2025 | 2.20p | 2.18p | 2.00p | 2.00p | 121000 |
| 02/05/2025 | 2.20p | 2.00p | 2.00p | 2.00p | 156667 |
| 01/05/2025 | 2.20p | 2.20p | 1.90p | 2.05p | 886486 |
| 30/04/2025 | 2.20p | 2.75p | 1.85p | 2.00p | 0 |
| 29/04/2025 | 2.20p | 2.20p | 1.90p | 1.90p | 2891998 |
| 28/04/2025 | 1.80p | 2.04p | 1.80p | 2.00p | 1500836 |
| 25/04/2025 | 2.00p | 2.75p | 1.80p | 1.95p | 0 |
| 24/04/2025 | 2.00p | 1.90p | 1.85p | 1.90p | 15000 |
| 23/04/2025 | 2.00p | 2.08p | 1.80p | 1.95p | 4781929 |
| 22/04/2025 | 2.00p | 2.75p | 1.75p | 1.85p | 0 |
| 17/04/2025 | 2.00p | 1.85p | 1.72p | 1.85p | 557366 |
| 16/04/2025 | 2.00p | 2.75p | 1.75p | 1.90p | 0 |
| 15/04/2025 | 2.00p | 2.75p | 1.75p | 1.90p | 0 |
| 14/04/2025 | 2.00p | 1.91p | 1.85p | 1.85p | 9000 |
| 11/04/2025 | 2.00p | 2.90p | 1.90p | 1.90p | 0 |
| 10/04/2025 | 2.00p | 2.00p | 1.90p | 1.90p | 826306 |
| 09/04/2025 | 1.80p | 1.80p | 1.63p | 1.80p | 26500 |
| 08/04/2025 | 1.80p | 1.90p | 1.80p | 1.80p | 213537 |
| 07/04/2025 | 1.80p | 1.85p | 1.70p | 1.85p | 558006 |
| 04/04/2025 | 2.00p | 2.01p | 1.80p | 1.93p | 2187676 |
| 03/04/2025 | 2.10p | 2.10p | 2.00p | 2.10p | 100000 |
| 02/04/2025 | 2.10p | 2.90p | 2.05p | 2.15p | 0 |
| 01/04/2025 | 2.10p | 2.90p | 2.05p | 2.15p | 0 |
| 31/03/2025 | 2.10p | 2.15p | 2.15p | 2.15p | 6388 |
| 28/03/2025 | 2.10p | 3.05p | 2.15p | 2.20p | 0 |
| 27/03/2025 | 2.10p | 3.05p | 2.15p | 2.20p | 0 |
| 26/03/2025 | 2.10p | 2.19p | 2.00p | 2.15p | 2754354 |
| 25/03/2025 | 2.20p | 2.25p | 2.20p | 2.25p | 225000 |
| 24/03/2025 | 2.20p | 2.30p | 2.28p | 2.30p | 392598 |
| 21/03/2025 | 2.20p | 3.10p | 2.30p | 2.30p | 0 |
| 20/03/2025 | 2.20p | 3.10p | 2.30p | 2.30p | 0 |
| 19/03/2025 | 2.20p | 3.10p | 2.30p | 2.30p | 0 |
| 18/03/2025 | 2.20p | 2.30p | 2.06p | 2.30p | 172808 |
| 17/03/2025 | 2.20p | 2.30p | 2.25p | 2.30p | 1000000 |
| 14/03/2025 | 2.20p | 2.30p | 2.02p | 2.25p | 1976075 |
| 13/03/2025 | 2.30p | 2.95p | 2.15p | 2.30p | 0 |
| 12/03/2025 | 2.30p | 2.30p | 2.23p | 2.30p | 450000 |
| 11/03/2025 | 2.30p | 2.40p | 2.30p | 2.30p | 700508 |
| 10/03/2025 | 2.90p | 2.90p | 2.25p | 2.30p | 1250805 |
| 07/03/2025 | 2.50p | 3.20p | 2.57p | 2.65p | 0 |
| 06/03/2025 | 2.50p | 2.57p | 2.50p | 2.57p | 325000 |
| 05/03/2025 | 2.80p | 2.70p | 2.56p | 2.70p | 49000 |
| 04/03/2025 | 2.80p | 2.95p | 2.40p | 2.70p | 0 |
| 03/03/2025 | 2.80p | 3.25p | 2.65p | 2.65p | 0 |
| 28/02/2025 | 2.80p | 2.90p | 2.30p | 2.65p | 0 |
| 27/02/2025 | 2.80p | 2.80p | 2.63p | 2.65p | 15707 |
| 26/02/2025 | 2.60p | 2.65p | 2.64p | 2.65p | 41740 |
| 25/02/2025 | 2.60p | 2.65p | 2.64p | 2.65p | 20000 |
| 24/02/2025 | 2.60p | 2.90p | 2.30p | 2.65p | 0 |
| 21/02/2025 | 2.60p | 2.90p | 2.30p | 2.65p | 0 |
| 20/02/2025 | 2.60p | 2.90p | 2.30p | 2.65p | 0 |
| 19/02/2025 | 2.60p | 2.69p | 2.60p | 2.60p | 174971 |
| 18/02/2025 | 2.66p | 2.66p | 2.60p | 2.65p | 453694 |
| 17/02/2025 | 2.70p | 2.90p | 2.30p | 2.73p | 0 |
| 14/02/2025 | 2.70p | 2.73p | 2.72p | 2.73p | 50000 |
| 13/02/2025 | 2.70p | 2.73p | 2.29p | 2.72p | 0 |
| 12/02/2025 | 2.70p | 2.73p | 2.66p | 2.73p | 3713 |
| 11/02/2025 | 2.70p | 2.90p | 2.30p | 2.73p | 0 |
| 10/02/2025 | 2.70p | 2.70p | 2.70p | 2.70p | 18313 |
| 07/02/2025 | 2.70p | 2.71p | 2.69p | 2.69p | 882005 |
| 06/02/2025 | 2.70p | 2.69p | 2.26p | 2.69p | 0 |
| 05/02/2025 | 2.70p | 2.73p | 2.26p | 2.69p | 0 |
| 04/02/2025 | 2.70p | 2.73p | 2.25p | 2.68p | 0 |
| 03/02/2025 | 2.70p | 2.71p | 2.71p | 2.71p | 366949 |
| 31/01/2025 | 2.70p | 2.73p | 2.69p | 2.72p | 6900000 |
| 30/01/2025 | 2.72p | 2.79p | 2.72p | 2.79p | 750000 |
| 29/01/2025 | 2.72p | 2.76p | 2.70p | 2.75p | 1765049 |
| 28/01/2025 | 2.80p | 2.82p | 2.77p | 2.77p | 0 |
| 27/01/2025 | 2.80p | 2.83p | 2.81p | 2.81p | 56679 |
| 24/01/2025 | 2.80p | 2.85p | 2.80p | 2.85p | 650000 |
| 23/01/2025 | 3.00p | 2.90p | 2.84p | 2.90p | 276258 |
| 22/01/2025 | 3.00p | 3.40p | 2.80p | 2.90p | 0 |
| 21/01/2025 | 3.00p | 3.00p | 2.90p | 2.90p | 8000 |
| 20/01/2025 | 2.82p | 3.40p | 2.90p | 2.90p | 0 |
| 17/01/2025 | 2.82p | 3.40p | 2.85p | 2.90p | 0 |
| 16/01/2025 | 2.82p | 3.40p | 2.82p | 2.90p | 250000 |
| 15/01/2025 | 2.82p | 3.40p | 2.85p | 2.90p | 0 |
| 14/01/2025 | 2.82p | 3.40p | 2.90p | 2.90p | 0 |
| 13/01/2025 | 2.82p | 3.40p | 2.85p | 2.90p | 0 |
| 10/01/2025 | 2.82p | 2.90p | 2.82p | 2.90p | 150000 |
| 09/01/2025 | 2.86p | 3.40p | 2.85p | 2.90p | 0 |
| 08/01/2025 | 2.86p | 2.97p | 2.87p | 2.90p | 1250000 |
| 07/01/2025 | 2.86p | 2.86p | 2.80p | 2.80p | 100000 |
| 06/01/2025 | 2.84p | 2.95p | 2.80p | 2.80p | 678261 |
| 03/01/2025 | 2.98p | 2.90p | 2.88p | 2.90p | 304758 |
| 02/01/2025 | 2.98p | 2.98p | 2.80p | 2.90p | 1257258 |
| 31/12/2024 | 3.00p | 3.02p | 2.51p | 2.75p | 6141416 |
| 30/12/2024 | 3.10p | 3.20p | 2.80p | 3.10p | 0 |
| 27/12/2024 | 3.10p | 3.10p | 3.02p | 3.10p | 1000 |
| 24/12/2024 | 3.10p | 3.10p | 3.02p | 3.10p | 9877 |
| 23/12/2024 | 3.10p | 3.20p | 2.80p | 3.10p | 0 |
| 20/12/2024 | 3.10p | 3.10p | 3.10p | 3.10p | 350000 |
| 19/12/2024 | 3.10p | 3.15p | 3.12p | 3.15p | 250000 |
| 18/12/2024 | 3.10p | 3.18p | 3.15p | 3.18p | 416667 |
| 17/12/2024 | 3.10p | 3.45p | 3.15p | 3.25p | 0 |
| 16/12/2024 | 3.10p | 3.29p | 3.25p | 3.25p | 45000 |
| 13/12/2024 | 3.10p | 3.25p | 3.10p | 3.25p | 169045 |
| 12/12/2024 | 3.20p | 3.29p | 3.25p | 3.25p | 150994 |
| 11/12/2024 | 3.20p | 3.30p | 3.25p | 3.25p | 766078 |
| 10/12/2024 | 3.20p | 3.26p | 3.20p | 3.20p | 449000 |
| 09/12/2024 | 3.60p | 3.50p | 3.25p | 3.35p | 0 |
| 06/12/2024 | 3.60p | 3.46p | 3.40p | 3.40p | 65000 |
| 05/12/2024 | 3.60p | 3.60p | 3.35p | 3.35p | 950000 |
| 04/12/2024 | 3.72p | 3.80p | 3.75p | 3.80p | 0 |
| 03/12/2024 | 3.72p | 3.98p | 3.80p | 3.80p | 3480 |
| 02/12/2024 | 3.72p | 3.98p | 3.75p | 3.75p | 146520 |
| 29/11/2024 | 3.72p | 3.75p | 3.70p | 3.75p | 0 |
| 28/11/2024 | 3.72p | 3.80p | 3.75p | 3.75p | 250000 |
| 27/11/2024 | 3.72p | 3.80p | 3.65p | 3.80p | 6666 |
| 26/11/2024 | 3.72p | 3.94p | 3.70p | 3.70p | 309204 |
| 25/11/2024 | 3.72p | 3.94p | 3.72p | 3.86p | 52438 |
| 22/11/2024 | 3.90p | 3.86p | 3.75p | 3.86p | 0 |
| 21/11/2024 | 3.90p | 3.90p | 3.76p | 3.86p | 364993 |
| 20/11/2024 | 3.90p | 3.89p | 3.86p | 3.86p | 250000 |
| 19/11/2024 | 3.90p | 3.86p | 3.72p | 3.86p | 15000 |
| 18/11/2024 | 3.90p | 3.89p | 3.86p | 3.86p | 96061 |
| 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 |
*Close Price adjusted for both dividends and splits