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:
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
- Overweight Tesco (TSCO) by Barclays
- Sector Perform SIG (SHI) by RBC Capital
- Outperform Lancashire Holdings Limited (LRE) by RBC Capital
- Sector Perform Hiscox Limited (DI) (HSX) by RBC Capital
- Outperform Grafton Group Ut (CDI) (GFTU) by RBC Capital
- Buy Team17 Group (TM17) by Citi
- Overweight Persimmon (PSN) by JP Morgan
Kropz (KRPZ) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 02/05/2024 | 1.50p | 1.50p | 1.35p | 1.35p | 0 |
| 01/05/2024 | 1.35p | 1.35p | 1.35p | 1.35p | 0 |
| 30/04/2024 | 1.35p | 1.35p | 1.21p | 1.35p | 9750 |
| 29/04/2024 | 1.50p | 1.50p | 1.20p | 1.35p | 880 |
| 26/04/2024 | 1.50p | 1.50p | 1.20p | 1.35p | 29453 |
| 25/04/2024 | 1.50p | 1.50p | 1.20p | 1.35p | 17695 |
| 24/04/2024 | 1.40p | 1.48p | 1.35p | 1.35p | 67796 |
| 23/04/2024 | 1.40p | 1.40p | 1.17p | 1.25p | 0 |
| 22/04/2024 | 1.40p | 1.40p | 1.17p | 1.25p | 0 |
| 19/04/2024 | 1.40p | 1.40p | 1.17p | 1.25p | 0 |
| 18/04/2024 | 1.40p | 1.40p | 1.00p | 1.25p | 43084 |
| 17/04/2024 | 1.25p | 1.25p | 1.17p | 1.25p | 0 |
| 16/04/2024 | 1.25p | 1.25p | 1.17p | 1.25p | 0 |
| 15/04/2024 | 1.25p | 1.25p | 1.17p | 1.25p | 0 |
| 12/04/2024 | 1.40p | 1.40p | 1.17p | 1.25p | 0 |
| 11/04/2024 | 1.25p | 1.25p | 1.17p | 1.25p | 0 |
| 10/04/2024 | 1.25p | 1.25p | 1.17p | 1.25p | 0 |
| 09/04/2024 | 1.40p | 1.40p | 1.17p | 1.25p | 0 |
| 08/04/2024 | 1.40p | 1.40p | 1.00p | 1.25p | 15625 |
| 05/04/2024 | 1.40p | 1.40p | 1.03p | 1.25p | 293 |
| 04/04/2024 | 1.40p | 1.40p | 1.17p | 1.25p | 0 |
| 03/04/2024 | 1.40p | 1.27p | 1.17p | 1.25p | 0 |
| 02/04/2024 | 1.40p | 1.40p | 1.17p | 1.25p | 0 |
| 28/03/2024 | 1.50p | 1.50p | 1.03p | 1.25p | 36119 |
| 27/03/2024 | 1.50p | 1.40p | 1.13p | 1.25p | 0 |
| 26/03/2024 | 1.50p | 1.40p | 1.13p | 1.25p | 0 |
| 25/03/2024 | 1.50p | 1.50p | 1.13p | 1.25p | 0 |
| 22/03/2024 | 1.50p | 1.50p | 1.13p | 1.25p | 0 |
| 21/03/2024 | 1.50p | 1.50p | 1.00p | 1.25p | 39830 |
| 20/03/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 19/03/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 18/03/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 15/03/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 14/03/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 13/03/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 12/03/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 11/03/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/03/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 07/03/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 06/03/2024 | 1.50p | 1.50p | 1.00p | 1.65p | 34838 |
| 05/03/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 04/03/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 01/03/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 29/02/2024 | 1.50p | 1.50p | 1.16p | 1.50p | 182750 |
| 28/02/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 27/02/2024 | 1.50p | 1.50p | 1.20p | 1.50p | 5047 |
| 26/02/2024 | 1.50p | 1.75p | 1.50p | 1.50p | 8002 |
| 23/02/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 22/02/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 21/02/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/02/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 19/02/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 16/02/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 15/02/2024 | 1.50p | 1.50p | 1.35p | 1.35p | 3600 |
| 14/02/2024 | 1.50p | 1.75p | 1.50p | 1.50p | 20688 |
| 13/02/2024 | 1.50p | 1.50p | 1.16p | 1.50p | 10810 |
| 12/02/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 09/02/2024 | 1.50p | 1.50p | 1.16p | 1.50p | 7061 |
| 08/02/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 07/02/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 06/02/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 05/02/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 02/02/2024 | 1.50p | 1.67p | 1.00p | 1.50p | 325045 |
| 01/02/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 31/01/2024 | 1.50p | 1.60p | 1.50p | 1.50p | 0 |
| 30/01/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 0 |
| 29/01/2024 | 1.50p | 1.60p | 1.50p | 1.50p | 0 |
| 26/01/2024 | 1.50p | 1.60p | 1.50p | 1.50p | 0 |
| 25/01/2024 | 1.50p | 1.50p | 1.17p | 1.50p | 18719 |
| 24/01/2024 | 1.50p | 1.95p | 1.50p | 1.50p | 11726 |
| 23/01/2024 | 1.50p | 1.60p | 1.50p | 1.50p | 0 |
| 22/01/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 19/01/2024 | 1.50p | 1.60p | 1.40p | 1.50p | 0 |
| 18/01/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 17/01/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 16/01/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 15/01/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 12/01/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 11/01/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 10/01/2024 | 1.50p | 1.50p | 1.17p | 1.50p | 25825 |
| 09/01/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 08/01/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 05/01/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 04/01/2024 | 1.50p | 1.50p | 1.15p | 1.50p | 26019 |
| 03/01/2024 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 02/01/2024 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 29/12/2023 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 28/12/2023 | 1.50p | 1.50p | 1.50p | 1.50p | 96000 |
| 27/12/2023 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 22/12/2023 | 1.50p | 1.65p | 1.50p | 1.50p | 7009 |
| 21/12/2023 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/12/2023 | 1.50p | 1.50p | 1.10p | 1.50p | 23277 |
| 19/12/2023 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 18/12/2023 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 15/12/2023 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 14/12/2023 | 1.50p | 1.50p | 1.40p | 1.50p | 0 |
| 13/12/2023 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 12/12/2023 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 11/12/2023 | 1.50p | 1.68p | 1.50p | 1.50p | 50000 |
| 08/12/2023 | 1.38p | 1.68p | 1.38p | 1.50p | 50000 |
| 07/12/2023 | 1.38p | 1.38p | 1.19p | 1.38p | 0 |
| 06/12/2023 | 1.38p | 1.38p | 1.19p | 1.38p | 0 |
| 05/12/2023 | 1.38p | 1.38p | 1.19p | 1.38p | 0 |
| 04/12/2023 | 1.38p | 1.38p | 1.19p | 1.38p | 0 |
| 01/12/2023 | 1.38p | 1.38p | 1.08p | 1.38p | 10457 |
| 30/11/2023 | 1.38p | 1.38p | 1.19p | 1.38p | 0 |
| 29/11/2023 | 1.38p | 1.68p | 1.00p | 1.38p | 1868 |
| 28/11/2023 | 1.38p | 1.38p | 1.19p | 1.38p | 0 |
| 27/11/2023 | 1.25p | 1.44p | 1.25p | 1.38p | 34604 |
| 24/11/2023 | 1.25p | 1.37p | 1.25p | 1.25p | 2348 |
| 23/11/2023 | 1.38p | 1.38p | 1.00p | 1.25p | 11631 |
| 22/11/2023 | 1.25p | 1.25p | 1.17p | 1.25p | 0 |
| 21/11/2023 | 1.13p | 1.25p | 1.00p | 1.25p | 366078 |
| 20/11/2023 | 1.13p | 1.25p | 1.00p | 1.13p | 5837 |
| 17/11/2023 | 1.13p | 1.13p | 1.00p | 1.13p | 4845 |
| 16/11/2023 | 1.13p | 1.25p | 1.00p | 1.13p | 5587 |
| 15/11/2023 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 14/11/2023 | 1.25p | 1.25p | 1.00p | 1.13p | 225622 |
| 13/11/2023 | 1.25p | 1.25p | 1.13p | 1.25p | 0 |
| 10/11/2023 | 1.50p | 1.50p | 1.08p | 1.25p | 145728 |
| 09/11/2023 | 1.50p | 1.50p | 1.06p | 1.48p | 131758 |
| 08/11/2023 | 1.75p | 1.83p | 1.67p | 1.75p | 0 |
| 07/11/2023 | 1.75p | 1.75p | 1.67p | 1.75p | 0 |
| 06/11/2023 | 1.75p | 1.75p | 1.67p | 1.75p | 0 |
| 03/11/2023 | 1.75p | 1.75p | 1.50p | 1.75p | 156 |
| 02/11/2023 | 1.75p | 1.75p | 1.50p | 1.75p | 9423 |
| 01/11/2023 | 1.75p | 1.75p | 1.67p | 1.75p | 0 |
| 31/10/2023 | 1.75p | 1.75p | 1.67p | 1.75p | 0 |
| 30/10/2023 | 1.75p | 1.75p | 1.67p | 1.75p | 0 |
| 27/10/2023 | 1.75p | 1.75p | 1.67p | 1.75p | 0 |
| 26/10/2023 | 1.75p | 1.75p | 1.50p | 1.75p | 22616 |
| 25/10/2023 | 1.75p | 1.75p | 1.67p | 1.75p | 0 |
| 24/10/2023 | 1.75p | 1.75p | 1.67p | 1.75p | 0 |
| 23/10/2023 | 1.75p | 1.75p | 1.67p | 1.75p | 0 |
| 20/10/2023 | 1.75p | 2.00p | 1.67p | 1.75p | 0 |
| 19/10/2023 | 2.00p | 2.00p | 1.56p | 2.00p | 105000 |
| 18/10/2023 | 2.00p | 2.00p | 1.90p | 2.00p | 0 |
| 17/10/2023 | 2.00p | 2.00p | 1.81p | 2.00p | 0 |
| 16/10/2023 | 2.00p | 2.00p | 1.57p | 1.81p | 60628 |
| 13/10/2023 | 2.00p | 2.00p | 1.90p | 2.00p | 0 |
| 12/10/2023 | 2.50p | 2.50p | 1.66p | 2.00p | 57071 |
| 11/10/2023 | 2.50p | 2.50p | 2.40p | 2.50p | 0 |
| 10/10/2023 | 2.50p | 2.50p | 2.40p | 2.50p | 0 |
| 09/10/2023 | 2.50p | 2.50p | 2.40p | 2.50p | 0 |
| 06/10/2023 | 2.50p | 2.65p | 2.11p | 2.50p | 87737 |
| 05/10/2023 | 2.50p | 2.50p | 2.11p | 2.50p | 30146 |
| 04/10/2023 | 3.00p | 3.00p | 2.09p | 2.50p | 86139 |
| 03/10/2023 | 2.00p | 3.50p | 2.00p | 2.75p | 660245 |
| 02/10/2023 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 29/09/2023 | 1.75p | 2.00p | 1.50p | 2.00p | 501114 |
| 28/09/2023 | 1.75p | 1.75p | 1.67p | 1.75p | 0 |
| 27/09/2023 | 1.75p | 2.00p | 1.50p | 1.75p | 919 |
| 26/09/2023 | 1.75p | 1.75p | 1.67p | 1.75p | 0 |
| 25/09/2023 | 1.75p | 1.75p | 1.67p | 1.75p | 0 |
| 22/09/2023 | 1.75p | 2.00p | 1.75p | 1.75p | 200 |
| 21/09/2023 | 2.00p | 2.00p | 1.75p | 1.75p | 568 |
| 20/09/2023 | 2.00p | 2.04p | 1.50p | 1.75p | 167944 |
| 19/09/2023 | 1.75p | 1.92p | 1.57p | 1.92p | 323582 |
| 18/09/2023 | 1.75p | 1.75p | 1.67p | 1.75p | 0 |
| 15/09/2023 | 1.75p | 1.75p | 1.68p | 1.75p | 50000 |
| 14/09/2023 | 1.75p | 2.00p | 1.75p | 1.75p | 3498 |
| 13/09/2023 | 2.00p | 2.04p | 1.75p | 1.75p | 5390 |
| 12/09/2023 | 2.00p | 2.00p | 1.68p | 1.92p | 29023 |
| 11/09/2023 | 2.00p | 2.00p | 1.50p | 1.75p | 102050 |
| 08/09/2023 | 2.00p | 2.00p | 1.50p | 1.75p | 82 |
| 07/09/2023 | 1.75p | 1.75p | 1.67p | 1.75p | 0 |
| 06/09/2023 | 1.75p | 2.00p | 1.50p | 1.75p | 79938 |
| 05/09/2023 | 1.75p | 1.75p | 1.67p | 1.75p | 0 |
| 04/09/2023 | 1.75p | 2.00p | 1.50p | 1.75p | 19555 |
| 01/09/2023 | 1.75p | 1.75p | 1.59p | 1.75p | 3600 |
| 31/08/2023 | 2.00p | 2.00p | 1.50p | 1.75p | 57508 |
| 30/08/2023 | 1.75p | 1.75p | 1.67p | 1.75p | 0 |
| 29/08/2023 | 1.75p | 2.00p | 1.50p | 1.75p | 15860 |
| 25/08/2023 | 2.00p | 2.00p | 1.75p | 2.00p | 0 |
| 24/08/2023 | 1.75p | 2.00p | 1.50p | 1.75p | 56108 |
| 23/08/2023 | 1.75p | 1.75p | 1.67p | 1.75p | 0 |
| 22/08/2023 | 1.75p | 1.75p | 1.67p | 1.75p | 0 |
| 21/08/2023 | 1.75p | 1.75p | 1.67p | 1.75p | 0 |
| 18/08/2023 | 2.00p | 2.00p | 1.50p | 1.75p | 208861 |
| 17/08/2023 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 16/08/2023 | 2.00p | 2.00p | 2.00p | 2.00p | 0 |
| 15/08/2023 | 2.00p | 2.00p | 1.75p | 2.00p | 329111 |
| 14/08/2023 | 2.00p | 2.00p | 1.75p | 2.00p | 3898 |
| 11/08/2023 | 2.00p | 2.20p | 1.70p | 2.00p | 76838 |
| 10/08/2023 | 2.00p | 2.00p | 1.70p | 2.00p | 350000 |
| 09/08/2023 | 2.00p | 2.30p | 2.00p | 2.00p | 401979 |
| 08/08/2023 | 2.25p | 2.50p | 2.00p | 2.00p | 35405 |
| 07/08/2023 | 2.25p | 2.25p | 2.00p | 2.25p | 57080 |
| 04/08/2023 | 2.25p | 2.25p | 2.06p | 2.25p | 12316 |
| 03/08/2023 | 2.50p | 2.74p | 2.00p | 2.25p | 349843 |
| 02/08/2023 | 1.75p | 5.00p | 1.63p | 2.50p | 1615623 |
| 01/08/2023 | 2.75p | 2.75p | 1.80p | 1.80p | 411414 |
| 31/07/2023 | 2.00p | 3.00p | 2.00p | 2.75p | 67733 |
| 28/07/2023 | 2.00p | 2.50p | 2.50p | 2.50p | 0 |
| 27/07/2023 | 2.00p | 2.50p | 2.50p | 2.50p | 0 |
| 26/07/2023 | 2.00p | 2.50p | 2.50p | 2.50p | 0 |
| 25/07/2023 | 2.00p | 2.50p | 2.50p | 2.50p | 0 |
| 24/07/2023 | 2.00p | 2.50p | 2.50p | 2.50p | 0 |
| 21/07/2023 | 2.00p | 2.50p | 2.50p | 2.50p | 0 |
| 20/07/2023 | 2.00p | 2.50p | 2.50p | 2.50p | 0 |
*Close Price adjusted for both dividends and splits