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 Brooks Macdonald Group (BRK) by Tom Winnifrith in ShareProphets
- Buy Brooks Macdonald Group (BRK) by Steve Moore in ShareProphets
- Avoid ASOS (ASC) by Steve Moore in ShareProphets
- Avoid Domino's Pizza Group (DOM) by Steve Moore in ShareProphets
- Buy Kazera Global (KZG) by Hot Stock Rockets in ShareProphets
- Buy Rolls-Royce Holdings (RR.) by UBS
- Buy London Stock Exchange Group (LSEG) by UBS
- Reduce Wizz Air Holdings (WIZZ) by Kepler Cheuvreux
- Hold Berkeley Group Holdings (The) (BKG) by Deutsche Bank
- Buy SSE (SSE) by Deutsche Bank
- Buy AJ Bell (AJB) by Deutsche Bank
- Buy Workspace Group (WKP) by Berenberg
- Overweight British American Tobacco (BATS) by Morgan Stanley
- Equal Weight Imperial Brands (IMB) by Morgan Stanley
- Buy British Land Company (BLND) by Goldman Sachs
- Market Perform Coca-Cola Europacific Partners (DI) (CCEP) by Bernstein
- Equal Weight WH Smith (SMWH) by Barclays
- Outperform London Stock Exchange Group (LSEG) by RBC Capital
- Overweight Sainsbury (J) (SBRY) by JP Morgan
- Overweight London Stock Exchange Group (LSEG) by JP Morgan
Kropz (KRPZ) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/02/2023 | 3.55p | 3.61p | 3.20p | 3.45p | 92430 |
| 23/02/2023 | 3.55p | 3.72p | 3.55p | 3.55p | 1883 |
| 22/02/2023 | 3.55p | 3.55p | 3.31p | 3.55p | 397 |
| 21/02/2023 | 3.55p | 3.55p | 3.30p | 3.55p | 300 |
| 20/02/2023 | 3.45p | 3.80p | 3.45p | 3.55p | 192245 |
| 17/02/2023 | 3.35p | 3.70p | 3.35p | 3.45p | 47722 |
| 16/02/2023 | 3.35p | 3.42p | 3.20p | 3.35p | 28928 |
| 15/02/2023 | 3.50p | 3.50p | 3.20p | 3.50p | 1600 |
| 14/02/2023 | 3.50p | 3.50p | 3.20p | 3.50p | 21537 |
| 13/02/2023 | 3.50p | 3.80p | 3.50p | 3.50p | 86 |
| 10/02/2023 | 3.50p | 3.50p | 3.38p | 3.50p | 0 |
| 09/02/2023 | 3.50p | 3.50p | 3.38p | 3.50p | 0 |
| 08/02/2023 | 3.50p | 3.50p | 3.20p | 3.50p | 129 |
| 07/02/2023 | 3.50p | 3.50p | 3.20p | 3.50p | 4087 |
| 06/02/2023 | 3.55p | 3.58p | 3.15p | 3.50p | 41127 |
| 03/02/2023 | 3.60p | 3.80p | 3.10p | 3.55p | 145065 |
| 02/02/2023 | 3.60p | 3.80p | 3.60p | 3.60p | 52 |
| 01/02/2023 | 3.60p | 3.60p | 3.40p | 3.60p | 30 |
| 31/01/2023 | 3.60p | 3.80p | 3.60p | 3.60p | 300 |
| 30/01/2023 | 3.60p | 3.65p | 3.40p | 3.60p | 29288 |
| 27/01/2023 | 3.60p | 3.80p | 3.40p | 3.60p | 21906 |
| 26/01/2023 | 3.60p | 3.60p | 3.40p | 3.60p | 1974 |
| 25/01/2023 | 3.75p | 3.75p | 3.10p | 3.60p | 136502 |
| 24/01/2023 | 4.00p | 4.20p | 3.31p | 3.90p | 420392 |
| 23/01/2023 | 3.55p | 4.40p | 3.55p | 4.00p | 755332 |
| 20/01/2023 | 3.55p | 3.55p | 3.40p | 3.55p | 1902 |
| 19/01/2023 | 3.55p | 3.55p | 3.40p | 3.55p | 61 |
| 18/01/2023 | 3.55p | 3.55p | 3.40p | 3.55p | 49 |
| 17/01/2023 | 3.55p | 3.55p | 3.51p | 3.55p | 0 |
| 16/01/2023 | 3.70p | 3.70p | 3.30p | 3.55p | 53159 |
| 13/01/2023 | 3.70p | 3.70p | 3.64p | 3.70p | 114594 |
| 12/01/2023 | 3.85p | 4.00p | 3.35p | 3.70p | 225017 |
| 11/01/2023 | 3.85p | 3.85p | 3.70p | 3.85p | 13405 |
| 10/01/2023 | 3.85p | 4.00p | 3.85p | 3.85p | 12627 |
| 09/01/2023 | 3.85p | 4.00p | 3.70p | 3.85p | 12602 |
| 06/01/2023 | 3.85p | 3.85p | 3.70p | 3.85p | 11458 |
| 05/01/2023 | 3.85p | 4.00p | 3.85p | 3.85p | 125 |
| 04/01/2023 | 3.85p | 3.85p | 3.70p | 3.85p | 100 |
| 03/01/2023 | 3.85p | 4.00p | 3.85p | 3.85p | 30 |
| 30/12/2022 | 3.85p | 3.85p | 3.85p | 3.85p | 0 |
| 29/12/2022 | 3.85p | 3.85p | 3.70p | 3.85p | 1030 |
| 28/12/2022 | 3.85p | 3.85p | 3.70p | 3.85p | 37725 |
| 23/12/2022 | 3.85p | 3.85p | 3.70p | 3.85p | 12323 |
| 22/12/2022 | 3.95p | 3.95p | 3.85p | 3.85p | 23384 |
| 21/12/2022 | 4.30p | 4.30p | 3.90p | 4.00p | 45384 |
| 20/12/2022 | 4.30p | 4.41p | 4.30p | 4.30p | 0 |
| 19/12/2022 | 4.30p | 4.70p | 4.30p | 4.30p | 250 |
| 16/12/2022 | 4.30p | 4.30p | 3.90p | 4.30p | 4437 |
| 15/12/2022 | 4.30p | 4.70p | 4.28p | 4.30p | 3064 |
| 14/12/2022 | 4.30p | 4.41p | 4.30p | 4.30p | 0 |
| 13/12/2022 | 4.30p | 4.70p | 3.90p | 4.30p | 10148 |
| 12/12/2022 | 4.30p | 4.70p | 4.30p | 4.30p | 2300 |
| 09/12/2022 | 4.30p | 4.41p | 4.30p | 4.30p | 0 |
| 08/12/2022 | 4.30p | 4.34p | 3.90p | 4.30p | 15542 |
| 07/12/2022 | 4.30p | 4.30p | 3.90p | 4.30p | 5000 |
| 06/12/2022 | 4.35p | 4.35p | 4.00p | 4.30p | 18000 |
| 05/12/2022 | 4.35p | 4.45p | 4.35p | 4.35p | 0 |
| 02/12/2022 | 4.35p | 4.45p | 4.35p | 4.35p | 0 |
| 01/12/2022 | 4.35p | 4.37p | 4.35p | 4.35p | 30000 |
| 30/11/2022 | 4.35p | 4.45p | 4.35p | 4.35p | 0 |
| 29/11/2022 | 4.35p | 4.37p | 4.00p | 4.35p | 8897 |
| 28/11/2022 | 4.35p | 4.70p | 4.35p | 4.35p | 7778 |
| 25/11/2022 | 4.35p | 4.70p | 4.00p | 4.35p | 5121 |
| 24/11/2022 | 4.35p | 4.43p | 4.01p | 4.35p | 10424 |
| 23/11/2022 | 4.35p | 4.45p | 4.35p | 4.35p | 0 |
| 22/11/2022 | 4.35p | 4.67p | 4.14p | 4.35p | 39627 |
| 21/11/2022 | 4.20p | 4.89p | 4.10p | 4.35p | 291319 |
| 18/11/2022 | 4.20p | 4.20p | 4.00p | 4.20p | 1687 |
| 17/11/2022 | 4.20p | 4.20p | 4.15p | 4.20p | 0 |
| 16/11/2022 | 4.20p | 4.30p | 4.20p | 4.20p | 2047 |
| 15/11/2022 | 4.20p | 4.20p | 4.15p | 4.20p | 0 |
| 14/11/2022 | 4.20p | 4.40p | 3.98p | 4.20p | 14414 |
| 11/11/2022 | 4.20p | 4.40p | 4.00p | 4.20p | 26921 |
| 10/11/2022 | 4.20p | 4.20p | 4.15p | 4.20p | 0 |
| 09/11/2022 | 4.40p | 4.40p | 4.10p | 4.20p | 52530 |
| 08/11/2022 | 4.40p | 4.40p | 4.30p | 4.40p | 2852 |
| 07/11/2022 | 4.55p | 4.55p | 4.10p | 4.40p | 48903 |
| 04/11/2022 | 4.55p | 4.55p | 4.40p | 4.55p | 12 |
| 03/11/2022 | 4.55p | 4.55p | 4.40p | 4.55p | 100 |
| 02/11/2022 | 4.60p | 4.60p | 4.55p | 4.55p | 0 |
| 01/11/2022 | 4.60p | 4.80p | 4.40p | 4.60p | 1412 |
| 31/10/2022 | 4.75p | 4.75p | 4.40p | 4.60p | 20726 |
| 28/10/2022 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 27/10/2022 | 4.75p | 4.75p | 4.50p | 4.75p | 920 |
| 26/10/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 25/10/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 2000 |
| 24/10/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 21/10/2022 | 4.90p | 5.20p | 4.60p | 4.90p | 8590 |
| 20/10/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 19/10/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 18/10/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 17/10/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 14/10/2022 | 4.65p | 4.90p | 4.25p | 4.90p | 490808 |
| 13/10/2022 | 4.90p | 4.90p | 4.65p | 4.65p | 39700 |
| 12/10/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 11/10/2022 | 4.90p | 4.90p | 4.90p | 4.90p | 0 |
| 10/10/2022 | 4.90p | 5.00p | 4.80p | 4.90p | 3084 |
| 07/10/2022 | 4.90p | 4.90p | 4.80p | 4.90p | 100 |
| 06/10/2022 | 4.90p | 4.90p | 4.80p | 4.90p | 196 |
| 05/10/2022 | 4.90p | 4.90p | 4.80p | 4.90p | 145 |
| 04/10/2022 | 4.90p | 5.00p | 4.80p | 4.90p | 124924 |
| 03/10/2022 | 4.90p | 5.00p | 4.80p | 4.90p | 1730 |
| 30/09/2022 | 4.90p | 5.00p | 4.80p | 4.90p | 26947 |
| 29/09/2022 | 4.90p | 5.00p | 4.80p | 4.90p | 10045 |
| 28/09/2022 | 5.05p | 5.05p | 4.80p | 4.90p | 370 |
| 27/09/2022 | 5.05p | 5.30p | 4.81p | 5.05p | 103497 |
| 26/09/2022 | 5.05p | 5.30p | 4.80p | 5.05p | 21120 |
| 23/09/2022 | 5.05p | 5.05p | 4.81p | 5.05p | 23162 |
| 22/09/2022 | 5.05p | 5.30p | 5.00p | 5.05p | 127460 |
| 21/09/2022 | 5.05p | 5.30p | 4.81p | 5.05p | 10016 |
| 20/09/2022 | 5.05p | 5.30p | 5.05p | 5.05p | 9100 |
| 19/09/2022 | 5.05p | 5.30p | 5.05p | 5.05p | 9230 |
| 16/09/2022 | 5.05p | 5.30p | 5.05p | 5.05p | 9230 |
| 15/09/2022 | 4.90p | 5.10p | 4.90p | 5.05p | 22148 |
| 14/09/2022 | 4.75p | 5.00p | 4.75p | 4.90p | 41357 |
| 13/09/2022 | 4.75p | 4.80p | 4.75p | 4.75p | 21291 |
| 12/09/2022 | 4.75p | 4.80p | 4.74p | 4.75p | 5382 |
| 09/09/2022 | 4.75p | 4.75p | 4.70p | 4.75p | 15552 |
| 08/09/2022 | 4.75p | 4.80p | 4.74p | 4.75p | 16555 |
| 07/09/2022 | 4.75p | 4.77p | 4.75p | 4.75p | 9000 |
| 06/09/2022 | 4.95p | 4.95p | 4.75p | 4.75p | 179877 |
| 05/09/2022 | 4.95p | 5.10p | 4.90p | 4.95p | 3240 |
| 02/09/2022 | 4.90p | 5.10p | 4.80p | 4.95p | 55069 |
| 01/09/2022 | 5.05p | 5.07p | 4.90p | 4.90p | 31486 |
| 31/08/2022 | 5.05p | 5.10p | 5.05p | 5.05p | 2086 |
| 30/08/2022 | 5.05p | 5.10p | 5.00p | 5.05p | 33218 |
| 29/08/2022 | 5.15p | 5.15p | 5.00p | 5.15p | 24078 |
| 26/08/2022 | 5.15p | 5.15p | 5.00p | 5.15p | 24078 |
| 25/08/2022 | 5.15p | 5.20p | 5.10p | 5.15p | 118770 |
| 24/08/2022 | 5.15p | 5.20p | 5.10p | 5.15p | 10036677 |
| 23/08/2022 | 5.15p | 5.20p | 5.00p | 5.15p | 77989 |
| 22/08/2022 | 5.15p | 5.20p | 5.10p | 5.15p | 10863 |
| 19/08/2022 | 5.15p | 5.20p | 5.15p | 5.15p | 1561 |
| 18/08/2022 | 5.15p | 5.20p | 5.10p | 5.15p | 8467 |
| 17/08/2022 | 5.15p | 5.20p | 5.00p | 5.15p | 15056 |
| 16/08/2022 | 5.15p | 5.20p | 5.10p | 5.15p | 10205 |
| 15/08/2022 | 5.15p | 5.20p | 5.12p | 5.15p | 30616 |
| 12/08/2022 | 5.10p | 5.20p | 5.10p | 5.15p | 44332 |
| 11/08/2022 | 5.55p | 5.70p | 5.40p | 5.55p | 14576 |
| 10/08/2022 | 5.55p | 5.70p | 5.40p | 5.55p | 28841 |
| 09/08/2022 | 6.35p | 6.35p | 5.00p | 5.55p | 871730 |
| 08/08/2022 | 7.25p | 7.94p | 7.05p | 7.55p | 333921 |
| 05/08/2022 | 7.75p | 7.75p | 7.00p | 7.25p | 67874 |
| 04/08/2022 | 7.75p | 7.75p | 7.00p | 7.75p | 91960 |
| 03/08/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/08/2022 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 01/08/2022 | 7.75p | 8.00p | 7.55p | 7.75p | 1659 |
| 29/07/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 10014 |
| 28/07/2022 | 7.75p | 7.75p | 7.50p | 7.75p | 1275 |
| 27/07/2022 | 7.88p | 7.88p | 7.75p | 7.75p | 10000 |
| 26/07/2022 | 7.88p | 8.00p | 7.88p | 7.88p | 210 |
| 25/07/2022 | 7.88p | 8.00p | 7.88p | 7.88p | 14 |
| 22/07/2022 | 7.88p | 8.00p | 7.75p | 7.88p | 15174 |
| 21/07/2022 | 7.88p | 7.88p | 7.75p | 7.88p | 5000 |
| 20/07/2022 | 7.88p | 7.88p | 7.85p | 7.88p | 2229 |
| 19/07/2022 | 7.88p | 7.88p | 7.75p | 7.88p | 9491 |
| 18/07/2022 | 7.88p | 7.88p | 7.75p | 7.88p | 15072 |
| 15/07/2022 | 7.88p | 8.05p | 7.75p | 8.05p | 41588 |
| 14/07/2022 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 13/07/2022 | 7.88p | 7.88p | 7.75p | 7.88p | 2500 |
| 12/07/2022 | 7.88p | 8.35p | 7.75p | 7.88p | 340 |
| 11/07/2022 | 7.93p | 8.10p | 7.60p | 8.10p | 65804 |
| 08/07/2022 | 8.05p | 8.10p | 8.00p | 8.05p | 3003 |
| 07/07/2022 | 8.05p | 8.10p | 8.00p | 8.05p | 22195 |
| 06/07/2022 | 8.05p | 8.05p | 8.00p | 8.05p | 41740 |
| 05/07/2022 | 8.25p | 8.50p | 8.00p | 8.05p | 224639 |
| 04/07/2022 | 8.25p | 8.30p | 8.00p | 8.25p | 15781 |
| 01/07/2022 | 8.25p | 8.50p | 8.01p | 8.25p | 2350 |
| 30/06/2022 | 8.25p | 8.35p | 8.25p | 8.25p | 23808 |
| 29/06/2022 | 8.25p | 8.38p | 8.25p | 8.25p | 3510 |
| 28/06/2022 | 8.25p | 8.39p | 8.00p | 8.25p | 21343 |
| 27/06/2022 | 8.75p | 8.75p | 8.00p | 8.25p | 55236 |
| 24/06/2022 | 8.75p | 8.75p | 8.00p | 8.75p | 52520 |
| 23/06/2022 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 22/06/2022 | 9.00p | 9.00p | 8.06p | 8.75p | 7359 |
| 21/06/2022 | 8.50p | 9.25p | 8.00p | 9.00p | 130515 |
| 20/06/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/06/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/06/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/06/2022 | 8.50p | 8.84p | 8.00p | 8.50p | 10661 |
| 14/06/2022 | 9.13p | 9.20p | 8.00p | 8.50p | 35087 |
| 13/06/2022 | 9.13p | 9.23p | 8.85p | 9.13p | 25838 |
| 10/06/2022 | 10.00p | 10.25p | 9.13p | 9.13p | 67525 |
| 09/06/2022 | 10.00p | 10.48p | 9.95p | 10.30p | 220924 |
| 08/06/2022 | 9.75p | 10.48p | 9.66p | 10.00p | 44858 |
| 07/06/2022 | 9.75p | 11.00p | 9.50p | 9.75p | 605691 |
| 06/06/2022 | 8.50p | 9.99p | 8.00p | 9.75p | 155904 |
| 03/06/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/06/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/06/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 31/05/2022 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 30/05/2022 | 9.00p | 9.39p | 8.50p | 8.50p | 5239 |
| 27/05/2022 | 9.00p | 9.24p | 8.56p | 9.00p | 217242 |
| 26/05/2022 | 9.00p | 9.09p | 8.56p | 9.00p | 10234 |
| 25/05/2022 | 8.75p | 9.09p | 8.50p | 9.00p | 5406 |
| 24/05/2022 | 8.75p | 8.75p | 8.17p | 8.75p | 444 |
| 23/05/2022 | 9.00p | 9.50p | 8.00p | 8.75p | 83493 |
| 20/05/2022 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 19/05/2022 | 9.00p | 9.00p | 8.68p | 9.00p | 101278 |
| 18/05/2022 | 9.00p | 9.20p | 9.00p | 9.00p | 5967 |
*Close Price adjusted for both dividends and splits