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 World Chess (CHSS) by Steve Moore in ShareProphets
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Avoid The Magnum Ice Cream Company (MICC) by Steve Moore in ShareProphets
- Buy Relx plc (REL) by Bank of America
- Buy South32 Limited (DI) (S32) by UBS
- Buy Weir Group (WEIR) by UBS
- Buy Relx plc (REL) by UBS
- Avoid Iomart Group (IOM) by Steve Moore in ShareProphets
- Buy Halma (HLMA) by Goldman Sachs
- Sell Ashmore Group (ASHM) by Deutsche Bank
- Hold Mondi (MNDI) by Deutsche Bank
- Hold Schroders (SDR) by Deutsche Bank
- Buy Relx plc (REL) by Deutsche Bank
- Buy Morgan Sindall Group (MGNS) by Deutsche Bank
- Hold GSK (GSK) by Deutsche Bank
- Overweight Unilever (ULVR) by Barclays
- Buy Morgan Sindall Group (MGNS) by Berenberg
- Outperform Rathbones Group (RAT) by RBC Capital
- Overweight Relx plc (REL) by Barclays
- Outperform Relx plc (REL) by Bernstein
Kropz (KRPZ) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 10/03/2022 | 8.50p | 9.38p | 8.50p | 9.25p | 742827 |
| 09/03/2022 | 10.00p | 10.70p | 8.00p | 8.50p | 380557 |
| 08/03/2022 | 10.25p | 10.90p | 9.00p | 10.00p | 506032 |
| 07/03/2022 | 8.75p | 11.00p | 8.05p | 10.25p | 1197525 |
| 04/03/2022 | 8.25p | 9.25p | 7.67p | 8.15p | 510706 |
| 03/03/2022 | 6.63p | 9.00p | 6.50p | 8.25p | 1698191 |
| 02/03/2022 | 6.75p | 6.88p | 6.25p | 6.63p | 58058 |
| 01/03/2022 | 6.75p | 6.95p | 6.00p | 6.75p | 109846 |
| 28/02/2022 | 6.50p | 6.95p | 6.50p | 6.50p | 122717 |
| 25/02/2022 | 7.00p | 7.00p | 6.50p | 6.50p | 0 |
| 24/02/2022 | 6.50p | 6.50p | 6.11p | 6.50p | 25050 |
| 23/02/2022 | 6.50p | 6.50p | 6.50p | 6.50p | 0 |
| 22/02/2022 | 6.25p | 6.50p | 5.53p | 6.50p | 372677 |
| 21/02/2022 | 6.25p | 6.25p | 6.18p | 6.25p | 20000 |
| 18/02/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 17/02/2022 | 6.25p | 6.25p | 5.53p | 6.25p | 34678 |
| 16/02/2022 | 6.25p | 6.25p | 5.59p | 6.25p | 30000 |
| 15/02/2022 | 6.25p | 6.25p | 5.58p | 6.25p | 82000 |
| 14/02/2022 | 6.25p | 6.25p | 5.50p | 6.25p | 236080 |
| 11/02/2022 | 6.25p | 7.00p | 6.25p | 6.25p | 15500 |
| 10/02/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 09/02/2022 | 6.25p | 6.25p | 5.53p | 6.25p | 224588 |
| 08/02/2022 | 6.13p | 7.00p | 5.50p | 6.25p | 86277 |
| 07/02/2022 | 6.13p | 6.15p | 6.13p | 6.13p | 4604 |
| 04/02/2022 | 6.13p | 6.13p | 5.38p | 6.13p | 18304 |
| 03/02/2022 | 6.13p | 6.13p | 5.10p | 6.13p | 101902 |
| 02/02/2022 | 6.13p | 6.13p | 6.13p | 6.13p | 0 |
| 01/02/2022 | 6.13p | 6.13p | 5.35p | 6.13p | 7360 |
| 31/01/2022 | 6.13p | 6.13p | 5.95p | 6.13p | 31710 |
| 28/01/2022 | 6.13p | 6.13p | 5.00p | 6.13p | 128137 |
| 27/01/2022 | 6.13p | 6.13p | 5.35p | 6.13p | 10652 |
| 26/01/2022 | 6.13p | 6.13p | 5.35p | 6.13p | 6740 |
| 25/01/2022 | 6.13p | 6.13p | 5.35p | 6.13p | 202 |
| 24/01/2022 | 6.25p | 6.25p | 5.00p | 6.13p | 1002017 |
| 21/01/2022 | 6.25p | 6.25p | 5.63p | 6.25p | 9154 |
| 20/01/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 19/01/2022 | 6.25p | 6.25p | 6.25p | 6.25p | 0 |
| 18/01/2022 | 6.25p | 6.25p | 5.00p | 6.25p | 83565 |
| 17/01/2022 | 6.25p | 6.25p | 5.63p | 6.25p | 3844 |
| 14/01/2022 | 6.25p | 6.25p | 5.60p | 6.25p | 30447 |
| 13/01/2022 | 5.50p | 7.00p | 4.50p | 6.25p | 866969 |
| 12/01/2022 | 5.50p | 5.50p | 5.00p | 5.50p | 390229 |
| 10/01/2022 | 5.50p | 5.50p | 5.00p | 5.50p | 383470 |
| 07/01/2022 | 5.50p | 5.68p | 5.00p | 5.50p | 12521 |
| 06/01/2022 | 5.50p | 5.70p | 5.14p | 5.50p | 239764 |
| 05/01/2022 | 5.50p | 5.75p | 5.00p | 5.50p | 227019 |
| 04/01/2022 | 5.00p | 5.40p | 4.40p | 5.25p | 1543654 |
| 03/01/2022 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 31/12/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 30/12/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 29/12/2021 | 5.50p | 5.50p | 4.62p | 5.00p | 62321 |
| 28/12/2021 | 4.75p | 5.50p | 4.75p | 5.00p | 13344 |
| 27/12/2021 | 4.75p | 5.50p | 4.75p | 5.00p | 13344 |
| 24/12/2021 | 4.75p | 5.50p | 4.75p | 5.00p | 13344 |
| 23/12/2021 | 5.25p | 5.50p | 4.10p | 4.75p | 980534 |
| 22/12/2021 | 5.25p | 5.25p | 5.25p | 5.25p | 0 |
| 21/12/2021 | 4.50p | 5.70p | 4.50p | 5.25p | 292123 |
| 20/12/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 17/12/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 16/12/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 15/12/2021 | 4.50p | 4.55p | 4.50p | 4.50p | 10000 |
| 14/12/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 13/12/2021 | 4.50p | 5.00p | 4.50p | 4.50p | 50000 |
| 10/12/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 65000 |
| 09/12/2021 | 4.50p | 5.00p | 4.50p | 4.50p | 14940 |
| 08/12/2021 | 4.50p | 5.00p | 4.40p | 4.50p | 50351 |
| 07/12/2021 | 5.25p | 5.25p | 4.50p | 4.50p | 140438 |
| 06/12/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 03/12/2021 | 6.00p | 6.00p | 5.14p | 5.50p | 86264 |
| 02/12/2021 | 6.00p | 6.50p | 5.00p | 5.75p | 53070 |
| 01/12/2021 | 5.50p | 5.97p | 5.50p | 5.50p | 8209 |
| 30/11/2021 | 6.50p | 6.85p | 5.03p | 5.50p | 127453 |
| 29/11/2021 | 5.75p | 7.00p | 5.75p | 6.50p | 368039 |
| 26/11/2021 | 6.00p | 6.00p | 5.00p | 5.75p | 125044 |
| 25/11/2021 | 6.00p | 6.50p | 5.81p | 6.00p | 54286 |
| 24/11/2021 | 6.00p | 7.00p | 5.70p | 6.00p | 395672 |
| 23/11/2021 | 5.75p | 7.00p | 5.60p | 6.00p | 361005 |
| 22/11/2021 | 5.00p | 6.00p | 4.50p | 5.60p | 371379 |
| 19/11/2021 | 5.00p | 5.50p | 4.64p | 5.00p | 24472 |
| 18/11/2021 | 5.00p | 5.45p | 5.00p | 5.00p | 149197 |
| 17/11/2021 | 5.00p | 5.00p | 4.85p | 5.00p | 20413 |
| 16/11/2021 | 5.00p | 5.00p | 4.50p | 5.00p | 104010 |
| 15/11/2021 | 5.00p | 5.50p | 4.50p | 5.00p | 3260 |
| 12/11/2021 | 4.75p | 4.95p | 4.54p | 4.75p | 400407 |
| 11/11/2021 | 4.75p | 4.88p | 4.54p | 4.75p | 22810 |
| 10/11/2021 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 09/11/2021 | 4.75p | 4.75p | 4.53p | 4.75p | 54676 |
| 08/11/2021 | 4.75p | 4.95p | 4.75p | 4.75p | 40000 |
| 05/11/2021 | 4.75p | 4.75p | 4.60p | 4.75p | 50000 |
| 04/11/2021 | 4.75p | 5.50p | 4.50p | 4.75p | 59115 |
| 03/11/2021 | 4.75p | 4.89p | 4.75p | 4.75p | 38348 |
| 02/11/2021 | 4.75p | 4.87p | 4.70p | 4.75p | 69826 |
| 01/11/2021 | 4.75p | 4.75p | 4.70p | 4.75p | 42598 |
| 29/10/2021 | 4.75p | 4.75p | 4.50p | 4.75p | 12182 |
| 28/10/2021 | 4.75p | 4.75p | 4.50p | 4.60p | 48692 |
| 27/10/2021 | 4.75p | 4.88p | 4.60p | 4.75p | 67713 |
| 26/10/2021 | 4.75p | 4.78p | 4.50p | 4.75p | 17500 |
| 25/10/2021 | 4.75p | 4.75p | 4.50p | 4.75p | 10000 |
| 22/10/2021 | 5.00p | 5.00p | 4.75p | 4.75p | 0 |
| 21/10/2021 | 5.00p | 5.00p | 4.75p | 4.75p | 0 |
| 20/10/2021 | 5.00p | 5.00p | 4.75p | 4.75p | 0 |
| 19/10/2021 | 4.75p | 4.79p | 4.75p | 4.75p | 31321 |
| 18/10/2021 | 4.75p | 4.79p | 4.75p | 4.75p | 1055 |
| 15/10/2021 | 5.00p | 5.00p | 4.70p | 4.75p | 79604 |
| 14/10/2021 | 5.00p | 5.00p | 4.15p | 4.75p | 94987 |
| 13/10/2021 | 5.00p | 5.00p | 4.57p | 5.00p | 10000 |
| 12/10/2021 | 5.00p | 5.00p | 4.99p | 5.00p | 100962 |
| 11/10/2021 | 5.00p | 5.00p | 4.95p | 5.00p | 128304 |
| 08/10/2021 | 5.00p | 5.00p | 4.95p | 5.00p | 20202 |
| 07/10/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 06/10/2021 | 5.00p | 5.00p | 4.57p | 5.00p | 3588 |
| 05/10/2021 | 5.50p | 5.75p | 4.98p | 5.00p | 95194 |
| 04/10/2021 | 4.50p | 5.33p | 4.50p | 5.25p | 575548 |
| 01/10/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 30/09/2021 | 4.50p | 4.83p | 4.50p | 4.50p | 787 |
| 29/09/2021 | 4.50p | 4.50p | 4.50p | 4.50p | 0 |
| 28/09/2021 | 4.50p | 5.00p | 4.00p | 4.50p | 673302 |
| 27/09/2021 | 4.50p | 4.75p | 4.00p | 4.50p | 52641 |
| 24/09/2021 | 4.50p | 5.00p | 4.50p | 4.50p | 66863 |
| 23/09/2021 | 4.88p | 5.00p | 3.75p | 5.00p | 105952 |
| 22/09/2021 | 5.13p | 5.25p | 4.50p | 4.88p | 10232 |
| 21/09/2021 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 20/09/2021 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 17/09/2021 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 16/09/2021 | 5.13p | 5.13p | 5.13p | 5.13p | 0 |
| 15/09/2021 | 4.88p | 5.25p | 4.88p | 5.13p | 106023 |
| 14/09/2021 | 6.25p | 6.25p | 5.10p | 5.13p | 159068 |
| 13/09/2021 | 6.00p | 6.25p | 5.58p | 6.25p | 30432 |
| 10/09/2021 | 6.50p | 6.75p | 5.85p | 6.25p | 179363 |
| 09/09/2021 | 5.00p | 9.00p | 5.00p | 6.00p | 122794 |
| 08/09/2021 | 5.00p | 5.60p | 5.00p | 5.50p | 3813 |
| 07/09/2021 | 5.00p | 5.50p | 5.00p | 5.50p | 34764 |
| 06/09/2021 | 5.00p | 5.70p | 5.00p | 5.50p | 8675 |
| 03/09/2021 | 5.00p | 5.50p | 5.00p | 5.50p | 0 |
| 02/09/2021 | 5.00p | 5.50p | 5.00p | 5.50p | 0 |
| 01/09/2021 | 4.75p | 5.86p | 4.75p | 5.50p | 57936 |
| 31/08/2021 | 4.75p | 5.25p | 4.75p | 5.25p | 2885 |
| 30/08/2021 | 5.50p | 5.75p | 5.00p | 5.25p | 13074 |
| 27/08/2021 | 5.50p | 5.75p | 5.00p | 5.25p | 13074 |
| 26/08/2021 | 5.50p | 5.84p | 5.05p | 5.50p | 87665 |
| 25/08/2021 | 4.00p | 5.50p | 4.00p | 5.50p | 313704 |
| 24/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 23/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 20/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 19/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 18/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 17/08/2021 | 4.00p | 4.16p | 3.77p | 4.00p | 26900 |
| 16/08/2021 | 4.00p | 4.40p | 4.00p | 4.00p | 15000 |
| 13/08/2021 | 4.00p | 4.44p | 4.00p | 4.00p | 22523 |
| 12/08/2021 | 4.00p | 4.14p | 4.00p | 4.00p | 7102 |
| 11/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 10/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 09/08/2021 | 4.00p | 4.50p | 4.00p | 4.00p | 0 |
| 06/08/2021 | 4.00p | 4.14p | 4.00p | 4.00p | 1000 |
| 05/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 04/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 03/08/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 02/08/2021 | 4.00p | 4.14p | 4.00p | 4.00p | 7149 |
| 30/07/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 29/07/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 28/07/2021 | 4.00p | 4.15p | 4.00p | 4.00p | 36145 |
| 27/07/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 26/07/2021 | 4.00p | 4.08p | 4.00p | 4.00p | 150000 |
| 23/07/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 22/07/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 21/07/2021 | 4.00p | 4.00p | 4.00p | 4.00p | 0 |
| 20/07/2021 | 4.00p | 4.08p | 3.50p | 4.00p | 17924 |
| 19/07/2021 | 4.00p | 4.08p | 3.50p | 4.00p | 17924 |
| 16/07/2021 | 4.00p | 4.08p | 4.00p | 4.00p | 2255 |
| 15/07/2021 | 4.00p | 4.10p | 3.53p | 4.00p | 47939 |
| 14/07/2021 | 4.00p | 4.19p | 4.00p | 4.00p | 44444 |
| 13/07/2021 | 4.00p | 4.19p | 4.00p | 4.00p | 11828 |
| 12/07/2021 | 3.75p | 4.50p | 3.50p | 4.00p | 390655 |
| 09/07/2021 | 5.00p | 5.00p | 3.75p | 3.84p | 509918 |
| 08/07/2021 | 5.00p | 5.00p | 5.00p | 5.00p | 0 |
| 07/07/2021 | 4.50p | 5.00p | 4.50p | 5.00p | 24561 |
| 06/07/2021 | 5.50p | 6.00p | 4.00p | 4.50p | 187306 |
| 05/07/2021 | 5.50p | 5.50p | 5.03p | 5.50p | 165027 |
| 02/07/2021 | 5.50p | 5.50p | 5.00p | 5.50p | 60922 |
| 01/07/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 30/06/2021 | 5.50p | 5.50p | 5.25p | 5.50p | 95085 |
| 29/06/2021 | 5.50p | 5.50p | 5.45p | 5.50p | 32000 |
| 28/06/2021 | 5.50p | 5.50p | 5.00p | 5.50p | 171057 |
| 25/06/2021 | 5.50p | 5.50p | 5.00p | 5.50p | 6500 |
| 24/06/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 23/06/2021 | 5.50p | 5.50p | 5.50p | 5.50p | 0 |
| 22/06/2021 | 5.50p | 5.50p | 5.16p | 5.50p | 55654 |
| 21/06/2021 | 5.50p | 5.50p | 5.16p | 5.50p | 83726 |
| 18/06/2021 | 5.50p | 5.50p | 5.42p | 5.50p | 131013 |
| 17/06/2021 | 5.50p | 5.69p | 5.00p | 5.50p | 68600 |
| 16/06/2021 | 9.00p | 9.00p | 4.20p | 5.80p | 757743 |
| 15/06/2021 | 9.00p | 9.00p | 8.00p | 9.00p | 32831 |
| 14/06/2021 | 9.50p | 9.50p | 8.00p | 9.00p | 7612 |
| 11/06/2021 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/06/2021 | 10.50p | 11.00p | 8.00p | 9.50p | 64544 |
| 09/06/2021 | 10.50p | 10.50p | 9.15p | 10.50p | 36060 |
| 08/06/2021 | 10.50p | 10.50p | 10.10p | 10.50p | 7000 |
| 07/06/2021 | 11.50p | 12.00p | 10.00p | 10.50p | 30968 |
| 04/06/2021 | 12.00p | 12.72p | 11.13p | 12.00p | 38931 |
| 03/06/2021 | 12.00p | 12.75p | 11.13p | 12.00p | 19367 |
*Close Price adjusted for both dividends and splits