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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Kanabo Group (KNB) Share Price
Investment Instruments Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 01/07/2022 | 2.60p | 2.60p | 2.50p | 2.60p | 101504 |
| 30/06/2022 | 2.63p | 2.64p | 2.35p | 2.60p | 268110 |
| 29/06/2022 | 2.75p | 2.80p | 2.50p | 2.63p | 451832 |
| 28/06/2022 | 2.75p | 2.88p | 2.55p | 2.75p | 372247 |
| 27/06/2022 | 2.88p | 3.00p | 2.62p | 2.75p | 1320716 |
| 24/06/2022 | 3.05p | 3.10p | 2.78p | 2.88p | 1102527 |
| 23/06/2022 | 3.33p | 3.33p | 2.60p | 3.10p | 2269048 |
| 22/06/2022 | 3.33p | 3.36p | 3.25p | 3.33p | 211996 |
| 21/06/2022 | 3.33p | 3.37p | 3.25p | 3.28p | 237690 |
| 20/06/2022 | 3.38p | 3.50p | 3.16p | 3.33p | 408848 |
| 17/06/2022 | 3.38p | 3.50p | 3.31p | 3.41p | 412356 |
| 16/06/2022 | 3.63p | 3.75p | 3.25p | 3.50p | 1772993 |
| 15/06/2022 | 3.63p | 3.63p | 3.50p | 3.63p | 88766 |
| 14/06/2022 | 3.75p | 3.86p | 3.50p | 3.63p | 358115 |
| 13/06/2022 | 4.00p | 4.00p | 3.50p | 3.75p | 175347 |
| 10/06/2022 | 4.00p | 4.02p | 3.78p | 4.00p | 870830 |
| 09/06/2022 | 4.00p | 4.19p | 3.81p | 4.00p | 694970 |
| 08/06/2022 | 4.00p | 4.02p | 3.78p | 4.00p | 808258 |
| 07/06/2022 | 4.00p | 4.03p | 3.79p | 4.00p | 241216 |
| 06/06/2022 | 4.00p | 4.03p | 3.89p | 4.00p | 647647 |
| 01/06/2022 | 4.00p | 4.03p | 3.88p | 4.00p | 321107 |
| 31/05/2022 | 3.85p | 4.25p | 3.75p | 4.00p | 1324519 |
| 30/05/2022 | 3.75p | 4.05p | 3.70p | 3.85p | 1364493 |
| 27/05/2022 | 3.75p | 4.00p | 3.65p | 3.75p | 636491 |
| 26/05/2022 | 3.75p | 4.00p | 3.54p | 3.75p | 1897840 |
| 25/05/2022 | 3.75p | 4.00p | 3.53p | 3.75p | 723318 |
| 24/05/2022 | 3.75p | 4.00p | 3.53p | 3.75p | 186491 |
| 23/05/2022 | 4.00p | 4.00p | 3.75p | 3.88p | 197798 |
| 20/05/2022 | 3.88p | 4.21p | 3.75p | 4.00p | 1196212 |
| 19/05/2022 | 3.88p | 3.88p | 3.75p | 3.88p | 188454 |
| 18/05/2022 | 4.00p | 4.00p | 3.76p | 3.88p | 363613 |
| 17/05/2022 | 4.13p | 4.13p | 3.75p | 4.00p | 661182 |
| 16/05/2022 | 4.25p | 4.25p | 4.00p | 4.13p | 359023 |
| 13/05/2022 | 4.25p | 4.28p | 4.00p | 4.25p | 381186 |
| 12/05/2022 | 4.25p | 4.50p | 4.00p | 4.00p | 267863 |
| 11/05/2022 | 4.38p | 4.43p | 4.13p | 4.25p | 220763 |
| 10/05/2022 | 4.38p | 4.50p | 4.13p | 4.38p | 174844 |
| 09/05/2022 | 4.75p | 4.75p | 4.13p | 4.50p | 278617 |
| 06/05/2022 | 4.75p | 4.93p | 4.50p | 4.63p | 844962 |
| 05/05/2022 | 5.13p | 5.13p | 4.73p | 4.75p | 1683132 |
| 04/05/2022 | 5.25p | 5.25p | 5.00p | 5.13p | 738821 |
| 03/05/2022 | 5.25p | 5.25p | 5.03p | 5.13p | 652247 |
| 29/04/2022 | 5.50p | 5.50p | 4.46p | 5.13p | 1870980 |
| 28/04/2022 | 5.63p | 5.63p | 5.25p | 5.40p | 639191 |
| 27/04/2022 | 6.13p | 6.13p | 5.44p | 5.63p | 328059 |
| 26/04/2022 | 5.88p | 6.00p | 5.75p | 5.88p | 1485540 |
| 25/04/2022 | 6.25p | 6.25p | 5.75p | 5.88p | 271541 |
| 22/04/2022 | 6.13p | 6.50p | 5.75p | 6.00p | 529505 |
| 21/04/2022 | 6.00p | 6.13p | 5.84p | 6.13p | 495696 |
| 20/04/2022 | 6.13p | 6.13p | 5.78p | 6.00p | 585283 |
| 19/04/2022 | 6.13p | 6.50p | 5.80p | 5.95p | 420734 |
| 14/04/2022 | 6.25p | 6.25p | 6.12p | 6.13p | 257913 |
| 13/04/2022 | 6.25p | 6.25p | 6.08p | 6.13p | 256704 |
| 12/04/2022 | 6.03p | 6.25p | 5.85p | 6.13p | 453616 |
| 11/04/2022 | 6.25p | 6.25p | 5.80p | 6.20p | 618382 |
| 08/04/2022 | 6.13p | 6.25p | 6.00p | 6.13p | 201645 |
| 07/04/2022 | 6.25p | 6.25p | 6.03p | 6.21p | 254392 |
| 06/04/2022 | 6.30p | 6.30p | 6.06p | 6.13p | 1404519 |
| 05/04/2022 | 6.35p | 6.35p | 6.10p | 6.15p | 895570 |
| 04/04/2022 | 6.38p | 6.50p | 6.20p | 6.35p | 360205 |
| 01/04/2022 | 6.65p | 6.65p | 6.25p | 6.50p | 528166 |
| 31/03/2022 | 6.65p | 6.85p | 6.30p | 6.50p | 567410 |
| 30/03/2022 | 6.65p | 6.65p | 6.30p | 6.65p | 298730 |
| 29/03/2022 | 6.75p | 7.00p | 6.30p | 6.65p | 168055 |
| 28/03/2022 | 6.75p | 7.00p | 6.50p | 6.75p | 2251343 |
| 25/03/2022 | 6.38p | 7.00p | 6.28p | 6.75p | 467194 |
| 24/03/2022 | 6.38p | 6.50p | 6.26p | 6.50p | 308173 |
| 23/03/2022 | 6.75p | 7.00p | 6.25p | 6.75p | 689348 |
| 22/03/2022 | 6.75p | 7.00p | 6.50p | 6.75p | 795894 |
| 21/03/2022 | 6.75p | 6.75p | 6.50p | 6.75p | 219615 |
| 18/03/2022 | 6.75p | 7.00p | 6.50p | 6.75p | 200156 |
| 17/03/2022 | 6.75p | 6.95p | 6.50p | 6.75p | 143963 |
| 16/03/2022 | 6.75p | 7.00p | 6.45p | 6.75p | 468153 |
| 15/03/2022 | 6.63p | 6.90p | 6.50p | 6.75p | 466780 |
| 14/03/2022 | 6.50p | 6.75p | 6.33p | 6.50p | 501278 |
| 11/03/2022 | 6.63p | 6.70p | 6.25p | 6.50p | 265447 |
| 10/03/2022 | 6.75p | 6.95p | 6.25p | 6.63p | 623935 |
| 09/03/2022 | 5.75p | 6.98p | 5.50p | 6.75p | 1711623 |
| 08/03/2022 | 6.13p | 6.13p | 5.50p | 5.63p | 952118 |
| 07/03/2022 | 6.25p | 6.50p | 5.70p | 5.80p | 1222493 |
| 04/03/2022 | 6.88p | 6.88p | 6.00p | 6.25p | 764200 |
| 03/03/2022 | 7.13p | 7.25p | 6.75p | 6.75p | 479837 |
| 02/03/2022 | 7.25p | 7.34p | 6.75p | 7.13p | 1050799 |
| 01/03/2022 | 7.25p | 7.75p | 7.00p | 7.20p | 986703 |
| 28/02/2022 | 6.88p | 7.55p | 6.75p | 6.90p | 4514787 |
| 25/02/2022 | 6.88p | 7.00p | 6.53p | 6.88p | 2531924 |
| 24/02/2022 | 7.50p | 7.50p | 6.75p | 7.00p | 2075910 |
| 23/02/2022 | 7.63p | 7.75p | 7.25p | 7.40p | 2373863 |
| 22/02/2022 | 8.75p | 8.75p | 7.00p | 7.50p | 9909178 |
| 21/02/2022 | 10.50p | 10.70p | 9.50p | 10.00p | 357138 |
| 18/02/2022 | 10.50p | 10.78p | 10.01p | 10.75p | 650635 |
| 17/02/2022 | 10.50p | 10.90p | 10.25p | 10.50p | 514678 |
| 16/02/2022 | 11.00p | 11.45p | 10.00p | 10.50p | 873639 |
| 15/02/2022 | 10.75p | 11.50p | 10.47p | 11.00p | 279116 |
| 14/02/2022 | 11.25p | 11.50p | 10.00p | 10.75p | 1076378 |
| 11/02/2022 | 11.50p | 11.50p | 10.50p | 11.40p | 528309 |
| 10/02/2022 | 11.50p | 11.84p | 11.00p | 11.30p | 469798 |
| 09/02/2022 | 11.50p | 11.87p | 11.18p | 11.50p | 398422 |
| 08/02/2022 | 11.50p | 11.88p | 11.05p | 11.50p | 563881 |
| 07/02/2022 | 11.25p | 12.00p | 10.65p | 11.60p | 854379 |
| 04/02/2022 | 11.50p | 11.50p | 11.00p | 11.25p | 321232 |
| 03/02/2022 | 11.75p | 11.75p | 11.05p | 11.50p | 360134 |
| 02/02/2022 | 12.25p | 12.25p | 11.43p | 11.75p | 403811 |
| 01/02/2022 | 12.25p | 13.00p | 11.70p | 12.25p | 436200 |
| 31/01/2022 | 11.75p | 13.00p | 11.19p | 12.10p | 577451 |
| 28/01/2022 | 11.75p | 12.43p | 11.48p | 11.75p | 82420 |
| 27/01/2022 | 12.00p | 12.50p | 11.00p | 12.00p | 524310 |
| 26/01/2022 | 12.50p | 12.63p | 11.50p | 12.00p | 502978 |
| 25/01/2022 | 12.00p | 13.00p | 11.60p | 12.50p | 423651 |
| 24/01/2022 | 13.00p | 13.00p | 11.50p | 12.00p | 555866 |
| 21/01/2022 | 12.75p | 13.15p | 12.40p | 12.50p | 354982 |
| 20/01/2022 | 13.75p | 14.00p | 12.40p | 12.75p | 300256 |
| 19/01/2022 | 14.50p | 14.50p | 13.50p | 13.75p | 373923 |
| 18/01/2022 | 14.75p | 15.49p | 14.00p | 14.50p | 289076 |
| 17/01/2022 | 14.00p | 15.00p | 13.75p | 14.50p | 544942 |
| 14/01/2022 | 13.75p | 14.50p | 13.55p | 14.00p | 138039 |
| 13/01/2022 | 13.00p | 14.40p | 12.85p | 14.00p | 395965 |
| 12/01/2022 | 13.50p | 13.50p | 12.50p | 13.10p | 645912 |
| 10/01/2022 | 14.50p | 14.77p | 13.00p | 14.00p | 484625 |
| 07/01/2022 | 16.25p | 16.47p | 14.30p | 14.30p | 913997 |
| 06/01/2022 | 13.75p | 16.50p | 13.65p | 16.25p | 1323829 |
| 05/01/2022 | 15.25p | 15.25p | 13.53p | 13.75p | 754824 |
| 04/01/2022 | 14.50p | 16.25p | 14.00p | 14.70p | 1238950 |
| 03/01/2022 | 14.25p | 15.00p | 13.65p | 14.00p | 995915 |
| 31/12/2021 | 14.25p | 15.00p | 13.65p | 14.00p | 995915 |
| 30/12/2021 | 11.75p | 15.00p | 11.50p | 13.10p | 1747989 |
| 29/12/2021 | 10.75p | 12.50p | 10.50p | 11.50p | 378658 |
| 28/12/2021 | 10.75p | 11.50p | 10.20p | 10.75p | 138029 |
| 27/12/2021 | 10.75p | 11.50p | 10.20p | 10.75p | 138029 |
| 24/12/2021 | 10.75p | 11.50p | 10.20p | 10.75p | 138029 |
| 23/12/2021 | 10.75p | 11.43p | 10.00p | 10.00p | 274619 |
| 22/12/2021 | 10.50p | 11.40p | 10.00p | 10.50p | 497763 |
| 21/12/2021 | 11.00p | 11.00p | 10.00p | 10.30p | 492205 |
| 20/12/2021 | 11.25p | 11.50p | 10.50p | 11.00p | 121566 |
| 17/12/2021 | 11.75p | 12.00p | 11.00p | 11.25p | 384116 |
| 16/12/2021 | 12.50p | 12.85p | 11.25p | 12.00p | 457707 |
| 15/12/2021 | 12.50p | 13.00p | 12.00p | 12.50p | 254244 |
| 14/12/2021 | 12.25p | 12.97p | 12.17p | 12.50p | 144838 |
| 13/12/2021 | 12.25p | 12.50p | 12.00p | 12.25p | 144086 |
| 10/12/2021 | 12.25p | 12.50p | 12.00p | 12.25p | 303017 |
| 09/12/2021 | 12.50p | 13.00p | 11.60p | 12.25p | 569687 |
| 08/12/2021 | 12.75p | 13.50p | 12.00p | 12.80p | 459580 |
| 07/12/2021 | 13.25p | 13.25p | 12.50p | 12.75p | 424864 |
| 06/12/2021 | 13.00p | 14.00p | 12.50p | 13.25p | 512740 |
| 03/12/2021 | 12.50p | 13.50p | 11.70p | 12.75p | 383644 |
| 02/12/2021 | 12.75p | 13.00p | 11.90p | 12.00p | 701818 |
| 01/12/2021 | 13.50p | 13.50p | 12.50p | 13.50p | 501110 |
| 30/11/2021 | 13.50p | 13.80p | 13.00p | 13.50p | 402129 |
| 29/11/2021 | 12.75p | 14.00p | 11.90p | 13.00p | 736981 |
| 26/11/2021 | 13.25p | 13.50p | 12.00p | 12.20p | 1293911 |
| 25/11/2021 | 14.00p | 14.08p | 13.00p | 13.35p | 827800 |
| 24/11/2021 | 14.00p | 14.20p | 13.63p | 13.90p | 207623 |
| 23/11/2021 | 13.75p | 15.00p | 13.40p | 14.00p | 739998 |
| 22/11/2021 | 14.50p | 15.00p | 13.50p | 14.50p | 908300 |
| 19/11/2021 | 14.50p | 14.90p | 14.12p | 14.50p | 296292 |
| 18/11/2021 | 14.50p | 14.95p | 14.00p | 14.50p | 484874 |
| 17/11/2021 | 14.50p | 14.65p | 14.00p | 14.00p | 446105 |
| 16/11/2021 | 15.00p | 15.00p | 14.00p | 14.50p | 412742 |
| 15/11/2021 | 15.00p | 15.50p | 14.52p | 15.00p | 658603 |
| 12/11/2021 | 15.25p | 15.50p | 14.50p | 15.00p | 474125 |
| 11/11/2021 | 15.50p | 15.75p | 14.65p | 15.50p | 293350 |
| 10/11/2021 | 15.50p | 15.90p | 15.00p | 15.50p | 214717 |
| 09/11/2021 | 15.50p | 15.95p | 15.19p | 15.20p | 308652 |
| 08/11/2021 | 15.50p | 15.80p | 15.11p | 15.50p | 552138 |
| 05/11/2021 | 15.50p | 15.90p | 15.01p | 15.50p | 417321 |
| 04/11/2021 | 15.00p | 16.00p | 15.00p | 15.90p | 503473 |
| 03/11/2021 | 14.80p | 15.50p | 14.50p | 15.10p | 503881 |
| 02/11/2021 | 15.25p | 15.30p | 14.60p | 15.10p | 485377 |
| 01/11/2021 | 15.50p | 15.75p | 15.00p | 15.25p | 507961 |
| 29/10/2021 | 15.50p | 15.60p | 15.05p | 15.50p | 312563 |
| 28/10/2021 | 15.50p | 15.75p | 15.07p | 15.50p | 352527 |
| 27/10/2021 | 15.25p | 15.98p | 15.23p | 15.50p | 306833 |
| 26/10/2021 | 15.75p | 16.00p | 15.00p | 15.50p | 677757 |
| 25/10/2021 | 16.05p | 16.05p | 15.10p | 15.50p | 398776 |
| 22/10/2021 | 15.50p | 16.50p | 15.07p | 16.05p | 308511 |
| 21/10/2021 | 16.60p | 16.60p | 16.00p | 16.25p | 170005 |
| 20/10/2021 | 17.05p | 17.05p | 16.20p | 16.60p | 101599 |
| 19/10/2021 | 17.05p | 17.44p | 16.60p | 17.05p | 555524 |
| 18/10/2021 | 16.50p | 17.50p | 16.00p | 17.05p | 768414 |
| 15/10/2021 | 16.25p | 17.00p | 16.02p | 16.50p | 395094 |
| 14/10/2021 | 16.60p | 16.90p | 16.00p | 16.50p | 199920 |
| 13/10/2021 | 16.50p | 16.95p | 16.00p | 16.50p | 219043 |
| 12/10/2021 | 16.40p | 17.00p | 16.00p | 16.50p | 301318 |
| 11/10/2021 | 16.40p | 16.77p | 16.00p | 16.40p | 443020 |
| 08/10/2021 | 16.50p | 16.50p | 16.00p | 16.40p | 339339 |
| 07/10/2021 | 16.30p | 17.00p | 15.10p | 16.50p | 630392 |
| 06/10/2021 | 16.50p | 16.58p | 15.40p | 15.50p | 780561 |
| 05/10/2021 | 16.25p | 17.00p | 16.06p | 16.20p | 676485 |
| 04/10/2021 | 16.25p | 17.50p | 15.50p | 16.25p | 1358258 |
| 01/10/2021 | 16.35p | 16.50p | 16.02p | 16.10p | 467380 |
| 30/09/2021 | 16.60p | 16.96p | 16.00p | 16.20p | 946530 |
| 29/09/2021 | 16.85p | 17.30p | 16.24p | 16.60p | 396567 |
| 28/09/2021 | 16.60p | 17.50p | 16.36p | 16.80p | 288027 |
| 27/09/2021 | 17.40p | 17.50p | 16.00p | 17.00p | 1085674 |
| 24/09/2021 | 17.40p | 17.55p | 17.00p | 17.40p | 247071 |
| 23/09/2021 | 18.05p | 18.15p | 17.00p | 17.40p | 701336 |
| 22/09/2021 | 18.50p | 19.50p | 17.60p | 18.05p | 557475 |
| 21/09/2021 | 17.75p | 17.98p | 17.13p | 17.60p | 227140 |
| 20/09/2021 | 18.00p | 18.50p | 17.00p | 17.75p | 407308 |
| 17/09/2021 | 18.25p | 18.50p | 17.00p | 18.00p | 586803 |
*Close Price adjusted for both dividends and splits