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 |
|---|---|---|---|---|---|
| 19/04/2023 | 4.00p | 4.50p | 3.50p | 3.75p | 1182405 |
| 18/04/2023 | 3.75p | 4.00p | 3.50p | 4.00p | 1847010 |
| 17/04/2023 | 3.00p | 4.50p | 3.00p | 3.75p | 3510339 |
| 14/04/2023 | 3.00p | 3.09p | 3.00p | 3.00p | 14765 |
| 13/04/2023 | 3.00p | 3.00p | 2.75p | 3.00p | 0 |
| 12/04/2023 | 3.00p | 3.04p | 3.00p | 3.00p | 14405 |
| 11/04/2023 | 3.00p | 3.04p | 3.00p | 3.00p | 8119 |
| 06/04/2023 | 3.00p | 3.00p | 2.85p | 3.00p | 59284 |
| 05/04/2023 | 3.00p | 3.00p | 2.55p | 3.00p | 42000 |
| 04/04/2023 | 3.20p | 3.20p | 2.71p | 3.00p | 185000 |
| 03/04/2023 | 3.20p | 3.20p | 2.76p | 3.20p | 2465439 |
| 31/03/2023 | 3.20p | 3.20p | 2.69p | 3.20p | 428939 |
| 30/03/2023 | 3.00p | 3.20p | 2.50p | 3.20p | 1909480 |
| 29/03/2023 | 3.50p | 3.50p | 3.20p | 3.50p | 571597 |
| 28/03/2023 | 3.75p | 3.75p | 3.50p | 3.50p | 90000 |
| 27/03/2023 | 3.75p | 3.75p | 3.65p | 3.75p | 25000 |
| 24/03/2023 | 4.00p | 4.00p | 3.51p | 3.75p | 167918 |
| 23/03/2023 | 4.25p | 4.25p | 4.00p | 4.00p | 50000 |
| 22/03/2023 | 4.00p | 4.09p | 4.00p | 4.00p | 48851 |
| 21/03/2023 | 3.75p | 4.20p | 3.63p | 4.00p | 1606564 |
| 20/03/2023 | 3.50p | 3.95p | 3.50p | 3.75p | 10000 |
| 17/03/2023 | 3.75p | 3.75p | 3.51p | 3.75p | 35000 |
| 16/03/2023 | 4.00p | 4.00p | 3.66p | 3.75p | 140000 |
| 15/03/2023 | 3.75p | 4.20p | 3.61p | 4.00p | 648650 |
| 14/03/2023 | 3.75p | 4.00p | 3.75p | 3.75p | 199205 |
| 13/03/2023 | 4.00p | 4.20p | 3.60p | 3.75p | 95000 |
| 10/03/2023 | 4.75p | 4.89p | 3.58p | 4.00p | 374961 |
| 09/03/2023 | 5.25p | 5.25p | 4.55p | 4.75p | 54474 |
| 08/03/2023 | 5.25p | 5.25p | 4.75p | 5.25p | 80000 |
| 07/03/2023 | 5.50p | 5.50p | 4.88p | 5.25p | 0 |
| 06/03/2023 | 5.00p | 5.50p | 4.80p | 5.50p | 698577 |
| 03/03/2023 | 5.00p | 5.10p | 5.00p | 5.00p | 290022 |
| 02/03/2023 | 5.00p | 5.44p | 5.00p | 5.25p | 331655 |
| 01/03/2023 | 5.50p | 5.50p | 5.00p | 5.00p | 328022 |
| 28/02/2023 | 5.50p | 5.50p | 5.13p | 5.50p | 484996 |
| 27/02/2023 | 5.50p | 5.59p | 5.03p | 5.50p | 176894 |
| 24/02/2023 | 5.75p | 5.75p | 5.25p | 5.38p | 431625 |
| 23/02/2023 | 5.75p | 6.05p | 5.50p | 5.75p | 216348 |
| 22/02/2023 | 5.75p | 5.75p | 5.27p | 5.75p | 177883 |
| 21/02/2023 | 5.75p | 6.05p | 5.28p | 5.75p | 586533 |
| 20/02/2023 | 5.75p | 6.13p | 5.75p | 5.75p | 0 |
| 17/02/2023 | 5.75p | 6.13p | 5.75p | 5.75p | 0 |
| 16/02/2023 | 5.75p | 5.75p | 5.35p | 5.75p | 77706 |
| 15/02/2023 | 5.75p | 5.75p | 5.39p | 5.75p | 36811 |
| 14/02/2023 | 5.75p | 5.75p | 5.40p | 5.75p | 3400 |
| 13/02/2023 | 5.25p | 5.75p | 4.65p | 5.75p | 420309 |
| 10/02/2023 | 6.00p | 6.00p | 5.15p | 5.50p | 267281 |
| 09/02/2023 | 6.00p | 6.20p | 5.90p | 6.00p | 155090 |
| 08/02/2023 | 6.00p | 6.00p | 5.95p | 6.00p | 4817 |
| 07/02/2023 | 6.50p | 6.65p | 5.13p | 5.75p | 1134748 |
| 06/02/2023 | 7.25p | 7.25p | 5.97p | 6.50p | 186020 |
| 03/02/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 0 |
| 02/02/2023 | 7.25p | 7.90p | 7.00p | 7.25p | 1404709 |
| 01/02/2023 | 5.00p | 8.64p | 4.80p | 7.25p | 2481571 |
| 31/01/2023 | 5.00p | 5.94p | 5.00p | 5.00p | 221485 |
| 30/01/2023 | 5.00p | 5.00p | 4.70p | 5.00p | 67382 |
| 27/01/2023 | 5.00p | 5.00p | 4.75p | 5.00p | 105263 |
| 26/01/2023 | 5.00p | 5.20p | 5.00p | 5.00p | 0 |
| 25/01/2023 | 5.00p | 5.00p | 4.75p | 5.00p | 11659 |
| 24/01/2023 | 5.50p | 5.50p | 4.15p | 5.00p | 27132 |
| 23/01/2023 | 5.50p | 5.50p | 5.48p | 5.50p | 9877 |
| 20/01/2023 | 5.25p | 5.94p | 5.25p | 5.50p | 9000 |
| 19/01/2023 | 5.25p | 5.75p | 5.25p | 5.25p | 38549 |
| 18/01/2023 | 5.00p | 5.94p | 5.00p | 5.25p | 55000 |
| 17/01/2023 | 4.25p | 5.00p | 4.25p | 5.00p | 81000 |
| 16/01/2023 | 3.50p | 4.84p | 3.50p | 4.25p | 83663 |
| 13/01/2023 | 3.75p | 3.75p | 3.50p | 3.50p | 35456 |
| 12/01/2023 | 4.50p | 4.50p | 3.62p | 3.75p | 32369 |
| 11/01/2023 | 5.00p | 5.00p | 4.13p | 4.50p | 10987 |
| 10/01/2023 | 6.00p | 6.00p | 4.13p | 5.00p | 112550 |
| 09/01/2023 | 6.00p | 6.19p | 6.00p | 6.00p | 50000 |
| 06/01/2023 | 5.25p | 6.40p | 5.25p | 6.00p | 299500 |
| 05/01/2023 | 4.25p | 5.85p | 4.25p | 5.25p | 70514 |
| 04/01/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 03/01/2023 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 30/12/2022 | 4.50p | 4.50p | 4.25p | 4.25p | 0 |
| 29/12/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 28/12/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 23/12/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 22/12/2022 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 21/12/2022 | 4.00p | 4.94p | 4.00p | 4.50p | 85363 |
| 20/12/2022 | 5.00p | 5.00p | 3.35p | 4.00p | 210000 |
| 19/12/2022 | 5.25p | 5.25p | 4.25p | 5.00p | 4567 |
| 16/12/2022 | 5.75p | 5.75p | 5.03p | 5.25p | 50000 |
| 15/12/2022 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 14/12/2022 | 7.25p | 7.25p | 5.75p | 5.75p | 43497 |
| 13/12/2022 | 7.50p | 7.50p | 6.03p | 7.25p | 6554 |
| 12/12/2022 | 8.25p | 8.25p | 7.00p | 7.50p | 64802 |
| 09/12/2022 | 6.50p | 9.48p | 5.53p | 8.25p | 334276 |
| 08/12/2022 | 6.50p | 7.00p | 5.00p | 6.50p | 305113 |
| 07/12/2022 | 8.50p | 8.50p | 5.00p | 6.50p | 176563 |
| 06/12/2022 | 8.00p | 11.00p | 7.00p | 8.50p | 266722 |
| 05/12/2022 | 5.25p | 12.00p | 4.50p | 8.00p | 702361 |
| 02/12/2022 | 3.45p | 6.50p | 3.45p | 5.25p | 839052 |
| 01/12/2022 | 2.85p | 3.49p | 2.85p | 3.45p | 177241 |
| 30/11/2022 | 2.75p | 3.09p | 2.75p | 2.85p | 105000 |
| 29/11/2022 | 2.55p | 2.99p | 2.50p | 2.75p | 418166 |
| 28/11/2022 | 2.15p | 2.69p | 2.15p | 2.45p | 337385 |
| 25/11/2022 | 1.95p | 2.39p | 1.95p | 2.15p | 281356 |
| 24/11/2022 | 1.95p | 2.19p | 1.95p | 1.95p | 7750 |
| 23/11/2022 | 1.95p | 2.19p | 1.95p | 1.95p | 22174 |
*Close Price adjusted for both dividends and splits