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 Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Kibo Energy (CDI) (KIBO) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/02/2018 | 5.30p | 5.60p | 5.02p | 5.35p | 502901 |
| 05/02/2018 | 5.45p | 5.90p | 5.26p | 5.60p | 1259769 |
| 02/02/2018 | 5.40p | 5.58p | 5.20p | 5.45p | 230509 |
| 01/02/2018 | 5.45p | 5.57p | 5.13p | 5.40p | 1351062 |
| 31/01/2018 | 5.70p | 5.85p | 5.10p | 5.45p | 1855746 |
| 30/01/2018 | 6.00p | 6.00p | 5.70p | 5.70p | 480997 |
| 29/01/2018 | 6.15p | 6.22p | 5.80p | 6.00p | 1107358 |
| 26/01/2018 | 5.75p | 6.19p | 5.75p | 6.15p | 1227671 |
| 25/01/2018 | 5.65p | 5.84p | 5.30p | 5.50p | 619801 |
| 24/01/2018 | 5.75p | 5.75p | 5.30p | 5.65p | 875786 |
| 23/01/2018 | 5.75p | 5.75p | 5.59p | 5.75p | 155052 |
| 22/01/2018 | 5.85p | 5.90p | 5.65p | 5.75p | 229406 |
| 19/01/2018 | 5.85p | 6.10p | 5.73p | 5.85p | 264344 |
| 18/01/2018 | 5.85p | 6.15p | 5.83p | 5.85p | 631102 |
| 17/01/2018 | 5.90p | 6.13p | 5.85p | 5.85p | 464240 |
| 16/01/2018 | 5.95p | 6.26p | 5.80p | 5.90p | 760426 |
| 15/01/2018 | 5.85p | 6.30p | 5.85p | 5.95p | 714772 |
| 12/01/2018 | 5.85p | 6.20p | 5.75p | 5.85p | 971906 |
| 11/01/2018 | 5.55p | 6.15p | 5.54p | 5.85p | 942875 |
| 10/01/2018 | 5.95p | 6.20p | 5.13p | 5.55p | 1779849 |
| 09/01/2018 | 6.10p | 6.10p | 5.70p | 5.95p | 488908 |
| 08/01/2018 | 6.25p | 6.48p | 5.85p | 6.10p | 955125 |
| 05/01/2018 | 5.85p | 6.50p | 5.80p | 6.00p | 2686568 |
| 04/01/2018 | 6.00p | 6.00p | 5.58p | 5.75p | 439792 |
| 03/01/2018 | 5.85p | 6.13p | 5.71p | 5.95p | 556045 |
| 02/01/2018 | 6.15p | 6.48p | 5.38p | 5.85p | 2138769 |
| 29/12/2017 | 5.75p | 6.50p | 5.75p | 6.00p | 1606426 |
| 28/12/2017 | 5.25p | 5.88p | 5.25p | 5.75p | 810027 |
| 27/12/2017 | 5.25p | 5.35p | 5.00p | 5.25p | 19142 |
| 22/12/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 9204 |
| 21/12/2017 | 4.75p | 5.48p | 4.75p | 5.25p | 1176933 |
| 20/12/2017 | 4.63p | 5.00p | 4.40p | 4.75p | 387543 |
| 19/12/2017 | 4.25p | 4.63p | 4.05p | 4.63p | 581892 |
| 18/12/2017 | 4.38p | 4.80p | 4.03p | 4.25p | 1232056 |
| 15/12/2017 | 4.25p | 4.25p | 3.97p | 4.13p | 1205214 |
| 14/12/2017 | 4.25p | 4.28p | 4.00p | 4.25p | 260871 |
| 13/12/2017 | 4.50p | 4.50p | 4.00p | 4.25p | 1439324 |
| 12/12/2017 | 4.63p | 4.63p | 4.00p | 4.50p | 3384923 |
| 11/12/2017 | 5.00p | 5.23p | 4.50p | 4.63p | 2020420 |
| 08/12/2017 | 4.75p | 5.28p | 4.60p | 5.00p | 1329159 |
| 07/12/2017 | 4.75p | 5.00p | 4.50p | 4.75p | 749088 |
| 06/12/2017 | 4.75p | 5.00p | 4.58p | 4.75p | 115883 |
| 05/12/2017 | 4.75p | 4.93p | 4.58p | 4.75p | 206898 |
| 04/12/2017 | 5.13p | 5.20p | 4.55p | 4.75p | 1182133 |
| 01/12/2017 | 5.13p | 5.18p | 4.85p | 5.13p | 151994 |
| 30/11/2017 | 5.13p | 5.13p | 4.56p | 5.00p | 1814696 |
| 29/11/2017 | 4.75p | 5.25p | 4.75p | 4.88p | 505519 |
| 28/11/2017 | 5.13p | 5.13p | 4.67p | 4.75p | 193324 |
| 27/11/2017 | 5.25p | 5.25p | 4.83p | 5.13p | 49702 |
| 24/11/2017 | 5.25p | 5.25p | 5.00p | 5.25p | 147229 |
| 23/11/2017 | 5.00p | 5.25p | 4.86p | 5.25p | 995693 |
| 22/11/2017 | 5.13p | 5.15p | 4.67p | 5.00p | 1640037 |
| 21/11/2017 | 5.25p | 5.30p | 5.05p | 5.25p | 22850 |
| 20/11/2017 | 4.88p | 5.35p | 5.00p | 5.25p | 864760 |
| 17/11/2017 | 5.00p | 5.17p | 4.60p | 4.88p | 2115472 |
| 16/11/2017 | 5.25p | 5.25p | 4.75p | 5.00p | 969096 |
| 15/11/2017 | 4.50p | 4.75p | 4.50p | 4.75p | 515312 |
| 14/11/2017 | 4.63p | 4.71p | 4.39p | 4.50p | 764111 |
| 13/11/2017 | 4.63p | 4.70p | 4.50p | 4.63p | 325698 |
| 10/11/2017 | 4.63p | 4.75p | 4.51p | 4.63p | 404903 |
| 09/11/2017 | 4.88p | 4.88p | 4.61p | 4.63p | 1214084 |
| 08/11/2017 | 4.88p | 4.88p | 4.78p | 4.88p | 22797 |
| 07/11/2017 | 5.00p | 5.00p | 4.78p | 4.88p | 901590 |
| 06/11/2017 | 5.00p | 5.13p | 4.68p | 5.00p | 1051112 |
| 03/11/2017 | 5.00p | 5.04p | 4.82p | 5.00p | 539683 |
| 02/11/2017 | 5.00p | 5.08p | 4.80p | 5.00p | 210013 |
| 01/11/2017 | 4.88p | 5.08p | 4.88p | 5.00p | 670644 |
| 31/10/2017 | 5.25p | 5.25p | 4.67p | 4.88p | 1897910 |
| 30/10/2017 | 5.38p | 5.67p | 5.12p | 5.25p | 1179525 |
| 27/10/2017 | 4.88p | 5.93p | 4.88p | 5.38p | 5770124 |
| 26/10/2017 | 4.63p | 4.72p | 4.38p | 4.50p | 1274239 |
| 25/10/2017 | 4.88p | 4.90p | 4.52p | 4.63p | 978469 |
| 24/10/2017 | 4.88p | 4.90p | 4.68p | 4.88p | 1624135 |
| 23/10/2017 | 5.00p | 5.10p | 4.73p | 4.88p | 944106 |
| 20/10/2017 | 5.13p | 5.15p | 4.80p | 5.00p | 1115099 |
| 19/10/2017 | 5.25p | 5.25p | 5.00p | 5.25p | 1678865 |
| 18/10/2017 | 5.25p | 5.40p | 5.10p | 5.25p | 611203 |
| 17/10/2017 | 5.38p | 5.50p | 5.17p | 5.25p | 265614 |
| 16/10/2017 | 5.63p | 5.63p | 5.26p | 5.38p | 741717 |
| 13/10/2017 | 5.50p | 5.63p | 5.25p | 5.63p | 1079451 |
| 12/10/2017 | 5.75p | 5.75p | 5.45p | 5.50p | 124000 |
| 11/10/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 534910 |
| 10/10/2017 | 6.00p | 6.00p | 5.50p | 5.75p | 173000 |
| 09/10/2017 | 5.50p | 6.13p | 5.50p | 6.00p | 1115274 |
| 06/10/2017 | 5.50p | 5.50p | 5.50p | 5.50p | 305867 |
| 05/10/2017 | 5.38p | 5.75p | 5.25p | 5.50p | 979584 |
| 04/10/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 376157 |
| 03/10/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 687661 |
| 02/10/2017 | 5.38p | 5.75p | 5.38p | 5.38p | 622670 |
| 29/09/2017 | 5.50p | 5.63p | 5.38p | 5.38p | 600891 |
| 28/09/2017 | 5.25p | 5.88p | 5.38p | 5.50p | 1831526 |
| 27/09/2017 | 4.88p | 5.38p | 4.88p | 5.38p | 2025066 |
| 26/09/2017 | 4.88p | 4.88p | 4.88p | 4.88p | 731302 |
| 25/09/2017 | 5.25p | 5.25p | 4.88p | 4.88p | 1558371 |
| 22/09/2017 | 5.13p | 5.25p | 4.88p | 5.25p | 1561489 |
| 21/09/2017 | 5.25p | 5.25p | 4.88p | 5.13p | 1074184 |
| 20/09/2017 | 5.38p | 5.38p | 5.13p | 5.25p | 2339608 |
| 19/09/2017 | 5.75p | 5.75p | 5.38p | 5.38p | 740775 |
| 18/09/2017 | 5.25p | 6.25p | 5.25p | 5.75p | 3143727 |
| 15/09/2017 | 5.25p | 5.25p | 5.13p | 5.25p | 736634 |
| 14/09/2017 | 5.25p | 5.25p | 5.25p | 5.25p | 29356 |
| 13/09/2017 | 5.63p | 5.63p | 5.25p | 5.25p | 268709 |
| 12/09/2017 | 5.38p | 5.63p | 5.25p | 5.63p | 207858 |
| 11/09/2017 | 5.75p | 5.75p | 5.25p | 5.38p | 472678 |
| 08/09/2017 | 5.75p | 5.88p | 5.75p | 5.75p | 430638 |
| 07/09/2017 | 5.38p | 5.88p | 5.38p | 5.75p | 1238699 |
| 06/09/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 31493 |
| 05/09/2017 | 5.38p | 5.38p | 5.13p | 5.38p | 1547969 |
| 04/09/2017 | 5.50p | 5.50p | 5.38p | 5.38p | 779787 |
| 01/09/2017 | 5.63p | 5.63p | 5.50p | 5.50p | 549511 |
| 31/08/2017 | 5.50p | 5.63p | 5.50p | 5.63p | 656191 |
| 30/08/2017 | 5.50p | 5.88p | 5.50p | 5.50p | 912411 |
| 29/08/2017 | 5.63p | 5.63p | 5.50p | 5.50p | 981039 |
| 25/08/2017 | 5.50p | 5.50p | 5.38p | 5.50p | 1169568 |
| 24/08/2017 | 5.63p | 5.63p | 5.50p | 5.50p | 366304 |
| 23/08/2017 | 5.38p | 5.75p | 5.38p | 5.63p | 453103 |
| 22/08/2017 | 5.75p | 5.75p | 5.38p | 5.38p | 1442414 |
| 21/08/2017 | 5.63p | 5.75p | 5.63p | 5.75p | 241492 |
| 18/08/2017 | 5.88p | 5.88p | 5.63p | 5.63p | 55949 |
| 17/08/2017 | 5.88p | 5.88p | 5.50p | 5.88p | 1502519 |
| 16/08/2017 | 5.75p | 6.00p | 5.75p | 5.88p | 231223 |
| 15/08/2017 | 6.00p | 6.00p | 5.75p | 5.75p | 639483 |
| 14/08/2017 | 5.50p | 6.13p | 5.50p | 6.00p | 1928624 |
| 11/08/2017 | 5.63p | 5.88p | 5.38p | 5.50p | 637848 |
| 10/08/2017 | 5.63p | 6.00p | 5.63p | 5.63p | 1034705 |
| 09/08/2017 | 5.75p | 5.75p | 5.50p | 5.63p | 538710 |
| 08/08/2017 | 5.75p | 5.75p | 5.63p | 5.75p | 550544 |
| 07/08/2017 | 5.75p | 5.75p | 5.75p | 5.75p | 357237 |
| 04/08/2017 | 5.75p | 6.13p | 5.75p | 5.75p | 1145156 |
| 03/08/2017 | 5.75p | 5.75p | 5.63p | 5.75p | 474258 |
| 02/08/2017 | 5.38p | 5.88p | 5.38p | 5.75p | 2686069 |
| 01/08/2017 | 5.50p | 5.50p | 5.25p | 5.38p | 1768229 |
| 31/07/2017 | 5.38p | 5.63p | 5.25p | 5.50p | 1735969 |
| 28/07/2017 | 5.13p | 5.63p | 5.13p | 5.38p | 1717867 |
| 27/07/2017 | 5.38p | 5.38p | 5.13p | 5.13p | 645169 |
| 26/07/2017 | 4.75p | 5.50p | 4.63p | 5.38p | 3481215 |
| 25/07/2017 | 4.88p | 4.88p | 4.63p | 4.63p | 389744 |
| 24/07/2017 | 4.63p | 4.88p | 4.63p | 4.88p | 484537 |
| 21/07/2017 | 4.75p | 4.75p | 4.50p | 4.63p | 494792 |
| 20/07/2017 | 5.00p | 5.00p | 4.75p | 4.75p | 300552 |
| 19/07/2017 | 4.63p | 5.13p | 4.63p | 5.00p | 519114 |
| 18/07/2017 | 4.63p | 5.00p | 4.63p | 4.63p | 335751 |
| 17/07/2017 | 4.63p | 5.00p | 4.63p | 5.00p | 6330 |
| 14/07/2017 | 4.50p | 4.75p | 4.50p | 4.63p | 1676293 |
| 13/07/2017 | 4.50p | 4.50p | 4.50p | 4.50p | 31667 |
| 12/07/2017 | 4.75p | 4.75p | 4.38p | 4.50p | 454819 |
| 11/07/2017 | 4.50p | 4.75p | 4.25p | 4.75p | 1868512 |
| 10/07/2017 | 4.25p | 4.75p | 4.25p | 4.50p | 1125291 |
| 07/07/2017 | 4.38p | 4.38p | 4.25p | 4.25p | 441047 |
| 06/07/2017 | 4.75p | 4.75p | 4.38p | 4.38p | 524263 |
| 05/07/2017 | 4.25p | 4.75p | 4.25p | 4.75p | 1807749 |
| 04/07/2017 | 4.75p | 4.75p | 4.13p | 4.25p | 2742365 |
| 03/07/2017 | 4.88p | 4.88p | 4.50p | 4.75p | 424899 |
| 30/06/2017 | 4.75p | 5.13p | 4.75p | 4.88p | 946399 |
| 29/06/2017 | 4.75p | 4.75p | 4.63p | 4.75p | 895550 |
| 28/06/2017 | 4.88p | 4.88p | 4.75p | 4.75p | 618679 |
| 27/06/2017 | 5.13p | 5.13p | 4.88p | 4.88p | 228672 |
| 26/06/2017 | 5.13p | 5.25p | 5.13p | 5.13p | 2339794 |
| 23/06/2017 | 5.13p | 5.13p | 4.88p | 5.13p | 1036654 |
| 22/06/2017 | 4.88p | 5.13p | 4.88p | 5.13p | 0 |
| 21/06/2017 | 5.13p | 5.13p | 4.75p | 4.88p | 0 |
| 20/06/2017 | 5.38p | 5.38p | 5.13p | 5.13p | 0 |
| 19/06/2017 | 5.38p | 5.38p | 5.38p | 5.38p | 0 |
| 16/06/2017 | 5.25p | 5.50p | 5.11p | 5.38p | 464976 |
| 15/06/2017 | 5.75p | 5.75p | 5.08p | 5.25p | 746971 |
| 14/06/2017 | 5.00p | 5.48p | 4.75p | 5.38p | 992187 |
| 13/06/2017 | 5.00p | 5.00p | 4.53p | 5.00p | 1029226 |
| 12/06/2017 | 5.25p | 5.25p | 4.65p | 5.00p | 2406585 |
| 09/06/2017 | 5.13p | 5.33p | 4.83p | 5.25p | 993192 |
| 08/06/2017 | 5.13p | 5.38p | 4.75p | 5.38p | 944008 |
| 07/06/2017 | 5.25p | 5.25p | 4.86p | 5.13p | 1404337 |
| 06/06/2017 | 5.25p | 5.33p | 5.11p | 5.25p | 159655 |
| 05/06/2017 | 5.38p | 5.48p | 5.13p | 5.25p | 940412 |
| 02/06/2017 | 5.63p | 5.67p | 5.22p | 5.38p | 887584 |
| 01/06/2017 | 5.13p | 5.68p | 5.13p | 5.63p | 654868 |
| 31/05/2017 | 5.25p | 5.25p | 5.00p | 5.13p | 887793 |
| 30/05/2017 | 5.25p | 5.25p | 4.88p | 5.13p | 2389074 |
| 26/05/2017 | 5.25p | 5.68p | 5.16p | 5.25p | 882499 |
| 25/05/2017 | 5.50p | 5.50p | 5.14p | 5.25p | 830940 |
| 24/05/2017 | 5.38p | 5.73p | 5.33p | 5.50p | 177708 |
| 23/05/2017 | 5.25p | 5.50p | 5.00p | 5.38p | 1149782 |
| 22/05/2017 | 5.50p | 5.50p | 5.21p | 5.25p | 279345 |
| 19/05/2017 | 5.38p | 5.50p | 5.28p | 5.50p | 273025 |
| 18/05/2017 | 5.63p | 5.63p | 5.26p | 5.38p | 1239058 |
| 17/05/2017 | 5.25p | 5.84p | 5.07p | 5.63p | 2770828 |
| 16/05/2017 | 5.00p | 5.50p | 4.96p | 5.25p | 1271117 |
| 15/05/2017 | 5.13p | 5.22p | 4.25p | 5.00p | 3834326 |
| 12/05/2017 | 4.38p | 5.19p | 4.38p | 5.13p | 1540886 |
| 11/05/2017 | 4.50p | 4.64p | 4.27p | 4.38p | 432038 |
| 10/05/2017 | 4.38p | 4.57p | 4.31p | 4.50p | 305845 |
| 09/05/2017 | 4.38p | 4.50p | 4.27p | 4.38p | 974190 |
| 08/05/2017 | 4.63p | 4.67p | 4.26p | 4.50p | 606533 |
| 05/05/2017 | 4.88p | 5.25p | 4.31p | 4.63p | 761773 |
| 04/05/2017 | 4.75p | 4.88p | 4.38p | 4.88p | 1388698 |
| 03/05/2017 | 5.00p | 5.00p | 4.57p | 4.75p | 535467 |
| 02/05/2017 | 4.63p | 5.00p | 4.63p | 5.00p | 346002 |
| 28/04/2017 | 4.75p | 4.94p | 4.63p | 4.63p | 804612 |
| 27/04/2017 | 4.88p | 4.88p | 4.63p | 4.75p | 98552 |
| 26/04/2017 | 5.00p | 5.05p | 4.75p | 4.88p | 1623829 |
| 25/04/2017 | 5.13p | 5.14p | 4.88p | 4.88p | 1893609 |
*Close Price adjusted for both dividends and splits