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:
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
- Buy Lloyds Banking Group (LLOY) by Harvey Jones in The Motley Fool
- Avoid Ilika (IKA) by Steve Moore in ShareProphets
- Buy Tullow Oil (TLW) by Bank of America
Kropz (KRPZ) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/06/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 23/06/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 22/06/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 19/06/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 18/06/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 17/06/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 16/06/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 15/06/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 11/06/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/06/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 09/06/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 08/06/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 05/06/2020 | 8.50p | 9.90p | 8.50p | 8.50p | 1939 |
| 04/06/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/06/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 02/06/2020 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 01/06/2020 | 8.00p | 9.00p | 8.00p | 8.50p | 22222 |
| 29/05/2020 | 9.00p | 9.00p | 8.00p | 8.00p | 6000 |
| 28/05/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 27/05/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 26/05/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 25/05/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/05/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/05/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 20/05/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 19/05/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 18/05/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 15/05/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/05/2020 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 13/05/2020 | 9.50p | 9.73p | 8.73p | 9.00p | 450 |
| 12/05/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 11/05/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/05/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/05/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 06/05/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 05/05/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 04/05/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 01/05/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 30/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 29/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 28/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 27/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 23/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 22/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 21/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 15/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 14/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 13/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 10/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 09/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 08/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 07/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 06/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 01/04/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 31/03/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 30/03/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 27/03/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/03/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 25/03/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/03/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 23/03/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/03/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 19/03/2020 | 9.50p | 9.50p | 9.30p | 9.50p | 677 |
| 18/03/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 17/03/2020 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 16/03/2020 | 10.50p | 10.50p | 8.00p | 9.50p | 7694 |
| 13/03/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 12/03/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 11/03/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 10/03/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 09/03/2020 | 10.50p | 10.75p | 10.50p | 10.50p | 45620 |
| 06/03/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 05/03/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 04/03/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 03/03/2020 | 10.50p | 10.75p | 10.50p | 10.50p | 11981 |
| 02/03/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 28/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 27/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 26/02/2020 | 10.50p | 10.50p | 8.00p | 10.50p | 10000 |
| 25/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 24/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 21/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 20/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 19/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 18/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 17/02/2020 | 10.50p | 10.50p | 9.00p | 10.50p | 30000 |
| 14/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 13/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 12/02/2020 | 10.50p | 10.50p | 10.50p | 10.50p | 0 |
| 11/02/2020 | 9.00p | 10.50p | 9.00p | 10.50p | 95000 |
| 10/02/2020 | 7.50p | 9.75p | 7.50p | 9.00p | 60000 |
| 07/02/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/02/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/02/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/02/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 03/02/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 31/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 30/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 29/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 28/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 27/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 20/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 14/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 13/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/01/2020 | 7.00p | 7.50p | 7.00p | 7.50p | 209387 |
| 09/01/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 08/01/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 07/01/2020 | 7.00p | 7.00p | 7.00p | 7.00p | 0 |
| 06/01/2020 | 7.50p | 7.50p | 5.50p | 7.00p | 295000 |
| 03/01/2020 | 7.50p | 7.50p | 7.00p | 7.50p | 1575 |
| 02/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 01/01/2020 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 31/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 30/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 27/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 26/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 25/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 24/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 23/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 20/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 17/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 16/12/2019 | 7.50p | 7.50p | 7.00p | 7.50p | 572 |
| 13/12/2019 | 7.50p | 7.50p | 7.00p | 7.50p | 4688 |
| 12/12/2019 | 7.50p | 7.50p | 7.00p | 7.50p | 4300 |
| 11/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 10/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 09/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 06/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 05/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 04/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 03/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 02/12/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 29/11/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 28/11/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 27/11/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 26/11/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 25/11/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 22/11/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 21/11/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 20/11/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 19/11/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 18/11/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 15/11/2019 | 7.50p | 7.50p | 7.50p | 7.50p | 0 |
| 14/11/2019 | 8.50p | 8.50p | 7.50p | 7.50p | 5000 |
| 13/11/2019 | 9.00p | 9.00p | 8.50p | 8.50p | 0 |
| 12/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 08/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 07/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 06/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 05/11/2019 | 9.00p | 9.00p | 6.50p | 9.00p | 0 |
| 04/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 01/11/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 31/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 30/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 29/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 28/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 25/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 24/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 23/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 21/10/2019 | 9.00p | 9.00p | 8.00p | 9.00p | 5000 |
| 18/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 17/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 7694 |
| 15/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 14/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 11/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 10/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 09/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 08/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 07/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 04/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 03/10/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 02/10/2019 | 9.50p | 9.50p | 8.00p | 9.00p | 47629 |
| 01/10/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 30/09/2019 | 9.50p | 9.75p | 9.50p | 9.50p | 52878 |
| 27/09/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 26/09/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 25/09/2019 | 9.50p | 9.75p | 9.50p | 9.50p | 1000 |
| 24/09/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 23/09/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 20/09/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 19/09/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 18/09/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
*Close Price adjusted for both dividends and splits