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 Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Kanabo Group (KNB) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 0.90p | 1.00p | 0.80p | 0.90p | 72890 |
| 23/12/2024 | 0.90p | 1.00p | 0.80p | 0.90p | 339750 |
| 20/12/2024 | 0.90p | 1.00p | 0.80p | 0.90p | 600076 |
| 19/12/2024 | 0.90p | 1.00p | 0.80p | 0.90p | 364242 |
| 18/12/2024 | 0.95p | 1.00p | 0.80p | 0.90p | 389594 |
| 17/12/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 115034 |
| 16/12/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 80915 |
| 13/12/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 221852 |
| 12/12/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 87932 |
| 11/12/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 330065 |
| 10/12/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 201707 |
| 09/12/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 354247 |
| 06/12/2024 | 0.90p | 1.00p | 0.80p | 0.95p | 977048 |
| 05/12/2024 | 0.90p | 1.00p | 0.80p | 0.90p | 519958 |
| 04/12/2024 | 0.85p | 1.00p | 0.80p | 0.90p | 1064002 |
| 03/12/2024 | 0.93p | 1.00p | 0.80p | 0.85p | 927872 |
| 02/12/2024 | 0.95p | 1.00p | 0.85p | 0.93p | 331002 |
| 29/11/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 87090 |
| 28/11/2024 | 0.95p | 1.00p | 0.88p | 0.88p | 325188 |
| 27/11/2024 | 0.95p | 1.00p | 0.90p | 0.90p | 258961 |
| 26/11/2024 | 0.95p | 1.00p | 0.90p | 0.95p | 133466 |
| 25/11/2024 | 1.00p | 1.10p | 0.90p | 0.95p | 304783 |
| 22/11/2024 | 1.00p | 1.10p | 0.90p | 1.00p | 66194 |
| 21/11/2024 | 1.00p | 1.10p | 0.90p | 1.00p | 215217 |
| 20/11/2024 | 1.00p | 1.10p | 0.90p | 1.00p | 210146 |
| 19/11/2024 | 1.00p | 1.09p | 0.90p | 1.00p | 453962 |
| 18/11/2024 | 1.00p | 1.10p | 0.90p | 0.90p | 137603 |
| 15/11/2024 | 1.00p | 1.10p | 0.90p | 1.00p | 65387 |
| 14/11/2024 | 1.00p | 1.10p | 0.90p | 1.00p | 142600 |
| 13/11/2024 | 1.00p | 1.10p | 0.90p | 1.00p | 344450 |
| 12/11/2024 | 1.05p | 1.12p | 0.90p | 1.00p | 724022 |
| 11/11/2024 | 1.06p | 1.20p | 0.90p | 1.05p | 343074 |
| 08/11/2024 | 1.06p | 1.20p | 0.92p | 1.06p | 93099 |
| 07/11/2024 | 1.08p | 1.20p | 0.92p | 1.06p | 172303 |
| 06/11/2024 | 1.08p | 1.20p | 0.95p | 1.08p | 84945 |
| 05/11/2024 | 1.06p | 1.20p | 0.90p | 1.08p | 143730 |
| 04/11/2024 | 1.06p | 1.20p | 0.92p | 1.06p | 361560 |
| 01/11/2024 | 1.06p | 1.20p | 0.92p | 1.06p | 81588 |
| 31/10/2024 | 1.06p | 1.20p | 0.92p | 1.06p | 14810 |
| 30/10/2024 | 1.06p | 1.20p | 0.92p | 1.06p | 214776 |
| 29/10/2024 | 1.06p | 1.20p | 0.92p | 1.06p | 250596 |
| 28/10/2024 | 1.06p | 1.20p | 0.92p | 1.06p | 1175082 |
| 25/10/2024 | 1.05p | 1.20p | 0.92p | 1.06p | 203528 |
| 24/10/2024 | 1.06p | 1.20p | 0.92p | 1.06p | 412965 |
| 23/10/2024 | 1.06p | 1.20p | 0.92p | 1.06p | 193250 |
| 22/10/2024 | 1.06p | 1.13p | 0.92p | 1.06p | 217090 |
| 21/10/2024 | 1.10p | 1.20p | 0.92p | 1.06p | 914368 |
| 18/10/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 246407 |
| 17/10/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 98934 |
| 16/10/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 370770 |
| 15/10/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 86488 |
| 14/10/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 114890 |
| 11/10/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 481834 |
| 10/10/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 175099 |
| 09/10/2024 | 1.25p | 1.30p | 1.00p | 1.10p | 707574 |
| 08/10/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 201237 |
| 07/10/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 52131 |
| 04/10/2024 | 1.25p | 1.40p | 1.10p | 1.12p | 156348 |
| 03/10/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 31000 |
| 02/10/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 189808 |
| 01/10/2024 | 1.20p | 1.40p | 1.10p | 1.25p | 480119 |
| 30/09/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 134550 |
| 27/09/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 100771 |
| 26/09/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 80688 |
| 25/09/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 23110 |
| 24/09/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 131320 |
| 23/09/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 46204 |
| 20/09/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 51693 |
| 19/09/2024 | 1.20p | 1.20p | 1.00p | 1.20p | 1211808 |
| 18/09/2024 | 1.20p | 1.30p | 1.10p | 1.20p | 133464 |
| 17/09/2024 | 1.30p | 1.40p | 1.10p | 1.20p | 967485 |
| 16/09/2024 | 1.30p | 1.40p | 1.15p | 1.15p | 196993 |
| 13/09/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 64445 |
| 12/09/2024 | 1.25p | 1.40p | 1.10p | 1.30p | 474693 |
| 11/09/2024 | 1.30p | 1.40p | 1.10p | 1.25p | 303465 |
| 10/09/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 32205 |
| 09/09/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 413758 |
| 06/09/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 158008 |
| 05/09/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 80356 |
| 04/09/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 561195 |
| 03/09/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 135686 |
| 02/09/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 151407 |
| 30/08/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 164317 |
| 29/08/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 74675 |
| 28/08/2024 | 1.25p | 1.40p | 1.10p | 1.30p | 177552 |
| 27/08/2024 | 1.20p | 1.40p | 1.10p | 1.25p | 420591 |
| 23/08/2024 | 1.15p | 1.30p | 1.00p | 1.20p | 943971 |
| 22/08/2024 | 1.11p | 1.30p | 0.92p | 1.15p | 805500 |
| 21/08/2024 | 1.15p | 1.30p | 0.92p | 1.10p | 884284 |
| 20/08/2024 | 1.15p | 1.30p | 1.00p | 1.15p | 102315 |
| 19/08/2024 | 1.15p | 1.30p | 1.00p | 1.15p | 115332 |
| 16/08/2024 | 1.15p | 1.30p | 1.00p | 1.15p | 152939 |
| 15/08/2024 | 1.15p | 1.30p | 1.00p | 1.15p | 65413 |
| 14/08/2024 | 1.15p | 1.30p | 1.00p | 1.15p | 44263 |
| 13/08/2024 | 1.15p | 1.30p | 1.00p | 1.15p | 448723 |
| 12/08/2024 | 1.11p | 1.30p | 1.00p | 1.15p | 235674 |
| 09/08/2024 | 1.15p | 1.30p | 1.00p | 1.15p | 74546 |
| 08/08/2024 | 1.15p | 1.30p | 1.00p | 1.15p | 311077 |
| 07/08/2024 | 1.10p | 1.30p | 1.00p | 1.15p | 319492 |
| 06/08/2024 | 1.10p | 1.20p | 1.00p | 1.10p | 687179 |
| 05/08/2024 | 1.20p | 1.30p | 1.00p | 1.10p | 1480694 |
| 02/08/2024 | 1.25p | 1.30p | 1.10p | 1.20p | 95766 |
| 01/08/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 275385 |
| 31/07/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 229582 |
| 30/07/2024 | 1.25p | 1.40p | 1.10p | 1.25p | 483968 |
| 29/07/2024 | 1.30p | 1.40p | 1.10p | 1.25p | 487970 |
| 26/07/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 80854 |
| 25/07/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 101717 |
| 24/07/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 101602 |
| 23/07/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 263945 |
| 22/07/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 286874 |
| 19/07/2024 | 1.35p | 1.50p | 1.20p | 1.30p | 379962 |
| 18/07/2024 | 1.40p | 1.50p | 1.20p | 1.30p | 240673 |
| 17/07/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 196428 |
| 16/07/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 213654 |
| 15/07/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 185927 |
| 12/07/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 286130 |
| 11/07/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 210975 |
| 10/07/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 162147 |
| 09/07/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 190304 |
| 08/07/2024 | 1.40p | 1.50p | 1.29p | 1.29p | 197270 |
| 05/07/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 144386 |
| 04/07/2024 | 1.40p | 1.50p | 1.30p | 1.40p | 184668 |
| 03/07/2024 | 1.45p | 1.50p | 1.30p | 1.40p | 118625 |
| 02/07/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 297384 |
| 01/07/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 198906 |
| 28/06/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 316185 |
| 27/06/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 61963 |
| 26/06/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 586202 |
| 25/06/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 48269 |
| 24/06/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 86866 |
| 21/06/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 158207 |
| 20/06/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 58792 |
| 19/06/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 238244 |
| 18/06/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 555264 |
| 17/06/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 112013 |
| 14/06/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 316704 |
| 13/06/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 194637 |
| 12/06/2024 | 1.50p | 1.60p | 1.40p | 1.45p | 381723 |
| 11/06/2024 | 1.70p | 1.90p | 1.40p | 1.50p | 1103219 |
| 10/06/2024 | 1.70p | 1.90p | 1.50p | 1.67p | 140345 |
| 07/06/2024 | 1.70p | 1.90p | 1.50p | 1.70p | 190469 |
| 06/06/2024 | 1.70p | 1.90p | 1.50p | 1.70p | 481600 |
| 05/06/2024 | 1.70p | 1.90p | 1.50p | 1.75p | 148460 |
| 04/06/2024 | 1.70p | 1.90p | 1.50p | 1.70p | 972669 |
| 03/06/2024 | 1.60p | 1.60p | 1.50p | 1.55p | 235523 |
| 31/05/2024 | 1.60p | 1.60p | 1.50p | 1.55p | 255618 |
| 30/05/2024 | 1.60p | 1.70p | 1.50p | 1.55p | 196355 |
| 29/05/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 358073 |
| 28/05/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 390691 |
| 24/05/2024 | 1.60p | 1.70p | 1.50p | 1.60p | 460190 |
| 23/05/2024 | 1.70p | 1.80p | 1.50p | 1.60p | 683956 |
| 22/05/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 91790 |
| 21/05/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 191161 |
| 20/05/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 547075 |
| 17/05/2024 | 1.70p | 1.80p | 1.60p | 1.70p | 613419 |
| 16/05/2024 | 1.70p | 1.80p | 1.60p | 1.60p | 314313 |
| 15/05/2024 | 1.75p | 1.80p | 1.60p | 1.70p | 393823 |
| 14/05/2024 | 1.75p | 1.90p | 1.60p | 1.75p | 175585 |
| 13/05/2024 | 1.75p | 1.90p | 1.60p | 1.75p | 215671 |
| 10/05/2024 | 1.75p | 1.90p | 1.60p | 1.75p | 44817 |
| 09/05/2024 | 1.75p | 1.90p | 1.60p | 1.75p | 646956 |
| 08/05/2024 | 1.75p | 1.90p | 1.60p | 1.75p | 218871 |
| 07/05/2024 | 1.85p | 2.00p | 1.70p | 1.75p | 334451 |
| 03/05/2024 | 1.85p | 2.00p | 1.70p | 1.85p | 140164 |
| 02/05/2024 | 1.85p | 2.00p | 1.70p | 1.85p | 449141 |
| 01/05/2024 | 1.75p | 2.00p | 1.70p | 1.85p | 780688 |
| 30/04/2024 | 1.70p | 1.90p | 1.50p | 1.70p | 9648 |
| 29/04/2024 | 1.70p | 1.90p | 1.50p | 1.70p | 217552 |
| 26/04/2024 | 1.70p | 1.90p | 1.50p | 1.70p | 88875 |
| 25/04/2024 | 1.70p | 1.90p | 1.50p | 1.70p | 180701 |
| 24/04/2024 | 1.70p | 1.90p | 1.50p | 1.70p | 659453 |
| 23/04/2024 | 1.75p | 1.90p | 1.50p | 1.70p | 155244 |
| 22/04/2024 | 1.75p | 1.90p | 1.60p | 1.75p | 484636 |
| 19/04/2024 | 1.70p | 1.90p | 1.50p | 1.67p | 643761 |
| 18/04/2024 | 1.75p | 1.90p | 1.50p | 1.70p | 505197 |
| 17/04/2024 | 1.75p | 1.90p | 1.60p | 1.75p | 216498 |
| 16/04/2024 | 1.75p | 1.90p | 1.60p | 1.75p | 570040 |
| 15/04/2024 | 1.80p | 2.00p | 1.50p | 1.80p | 286056 |
| 12/04/2024 | 1.80p | 2.00p | 1.60p | 1.80p | 423094 |
| 11/04/2024 | 1.80p | 2.00p | 1.60p | 1.80p | 120117 |
| 10/04/2024 | 1.85p | 2.00p | 1.70p | 1.80p | 356475 |
| 09/04/2024 | 1.80p | 2.00p | 1.60p | 1.85p | 888657 |
| 08/04/2024 | 1.80p | 2.00p | 1.60p | 1.80p | 273763 |
| 05/04/2024 | 1.80p | 2.00p | 1.60p | 1.80p | 270303 |
| 04/04/2024 | 1.80p | 2.00p | 1.60p | 1.80p | 1392999 |
| 03/04/2024 | 1.75p | 2.00p | 1.50p | 1.60p | 488051 |
| 02/04/2024 | 1.75p | 2.00p | 1.50p | 1.75p | 660146 |
| 28/03/2024 | 1.75p | 2.00p | 1.50p | 1.75p | 276892 |
| 27/03/2024 | 1.80p | 2.00p | 1.50p | 1.75p | 249771 |
| 26/03/2024 | 1.85p | 2.00p | 1.70p | 1.80p | 519647 |
| 25/03/2024 | 1.70p | 2.00p | 1.70p | 1.85p | 1201524 |
| 22/03/2024 | 1.63p | 1.75p | 1.50p | 1.63p | 409990 |
| 21/03/2024 | 1.63p | 1.75p | 1.50p | 1.63p | 742957 |
| 20/03/2024 | 1.90p | 1.90p | 1.63p | 1.63p | 375744 |
| 19/03/2024 | 1.90p | 2.00p | 1.50p | 1.63p | 1284787 |
| 18/03/2024 | 1.80p | 2.10p | 1.60p | 1.90p | 2484735 |
| 15/03/2024 | 1.75p | 2.00p | 1.55p | 1.80p | 368517 |
| 14/03/2024 | 1.78p | 1.80p | 1.55p | 1.68p | 199648 |
| 13/03/2024 | 1.78p | 1.80p | 1.55p | 1.68p | 215091 |
*Close Price adjusted for both dividends and splits