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 Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- 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
Kibo Energy (CDI) (KIBO) Share Price
Basic Resources Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/04/2017 | 5.50p | 5.50p | 5.00p | 5.13p | 1225031 |
| 21/04/2017 | 5.63p | 5.64p | 5.20p | 5.50p | 1561996 |
| 20/04/2017 | 5.13p | 5.74p | 5.13p | 5.63p | 1542755 |
| 19/04/2017 | 5.25p | 5.33p | 5.02p | 5.13p | 1244776 |
| 18/04/2017 | 5.75p | 5.75p | 5.17p | 5.25p | 1801733 |
| 13/04/2017 | 6.13p | 6.13p | 5.51p | 5.75p | 1137552 |
| 12/04/2017 | 6.25p | 6.45p | 5.72p | 6.13p | 2701834 |
| 11/04/2017 | 6.00p | 6.50p | 6.00p | 6.25p | 1171662 |
| 10/04/2017 | 6.13p | 6.90p | 5.92p | 6.00p | 910028 |
| 07/04/2017 | 6.50p | 6.75p | 5.75p | 6.13p | 3886025 |
| 06/04/2017 | 5.75p | 6.75p | 5.75p | 6.63p | 7737241 |
| 05/04/2017 | 5.25p | 6.00p | 5.25p | 5.75p | 1446449 |
| 04/04/2017 | 4.50p | 5.25p | 4.50p | 5.25p | 2332647 |
| 03/04/2017 | 4.13p | 4.70p | 4.13p | 4.50p | 1119434 |
| 31/03/2017 | 4.25p | 4.28p | 4.00p | 4.13p | 640574 |
| 30/03/2017 | 4.50p | 4.50p | 3.89p | 4.25p | 4784211 |
| 29/03/2017 | 4.75p | 5.00p | 4.35p | 4.38p | 518146 |
| 28/03/2017 | 4.75p | 4.80p | 4.51p | 4.75p | 371074 |
| 27/03/2017 | 4.75p | 4.90p | 4.50p | 4.75p | 2395478 |
| 24/03/2017 | 4.75p | 5.10p | 4.53p | 4.75p | 939531 |
| 23/03/2017 | 4.88p | 4.88p | 4.39p | 4.75p | 456708 |
| 22/03/2017 | 4.75p | 4.88p | 4.28p | 4.88p | 2159267 |
| 21/03/2017 | 4.88p | 4.88p | 4.50p | 4.75p | 1195521 |
| 20/03/2017 | 4.88p | 4.88p | 4.17p | 4.88p | 4430768 |
| 17/03/2017 | 4.88p | 4.88p | 4.69p | 4.88p | 929901 |
| 16/03/2017 | 5.13p | 5.13p | 4.81p | 4.88p | 775321 |
| 15/03/2017 | 5.25p | 5.40p | 4.83p | 5.13p | 347067 |
| 14/03/2017 | 4.88p | 5.50p | 4.71p | 5.25p | 1989135 |
| 13/03/2017 | 5.00p | 5.00p | 4.75p | 4.88p | 834162 |
| 10/03/2017 | 5.00p | 5.00p | 4.75p | 5.00p | 1092664 |
| 09/03/2017 | 5.00p | 5.00p | 4.81p | 5.00p | 152077 |
| 08/03/2017 | 5.13p | 5.20p | 4.78p | 5.00p | 548519 |
| 07/03/2017 | 5.13p | 5.22p | 4.75p | 5.13p | 562242 |
| 06/03/2017 | 5.00p | 5.13p | 4.63p | 5.13p | 1118279 |
| 03/03/2017 | 5.13p | 5.13p | 4.76p | 5.00p | 2036011 |
| 02/03/2017 | 5.25p | 5.64p | 4.90p | 5.13p | 954456 |
| 01/03/2017 | 4.88p | 5.50p | 4.62p | 5.25p | 1255369 |
| 28/02/2017 | 4.63p | 4.88p | 4.60p | 4.88p | 1055292 |
| 27/02/2017 | 4.63p | 4.68p | 4.56p | 4.63p | 923699 |
| 24/02/2017 | 4.63p | 4.95p | 4.56p | 4.63p | 1183357 |
| 23/02/2017 | 4.88p | 4.90p | 4.58p | 4.63p | 1603290 |
| 22/02/2017 | 5.00p | 5.00p | 4.58p | 4.88p | 948020 |
| 21/02/2017 | 5.00p | 5.05p | 4.76p | 5.00p | 661514 |
| 20/02/2017 | 5.13p | 5.23p | 4.37p | 5.00p | 2135014 |
| 17/02/2017 | 5.00p | 5.15p | 4.75p | 5.00p | 434422 |
| 16/02/2017 | 5.13p | 5.20p | 4.73p | 5.00p | 781304 |
| 15/02/2017 | 5.13p | 5.35p | 4.76p | 5.13p | 2389550 |
| 14/02/2017 | 4.88p | 5.15p | 4.78p | 5.13p | 905104 |
| 13/02/2017 | 5.00p | 5.00p | 4.50p | 4.88p | 1651947 |
| 10/02/2017 | 5.13p | 5.20p | 4.84p | 5.00p | 1704238 |
| 09/02/2017 | 5.38p | 5.63p | 5.01p | 5.13p | 2006280 |
| 08/02/2017 | 5.50p | 5.61p | 5.38p | 5.38p | 461672 |
| 07/02/2017 | 5.63p | 5.68p | 5.41p | 5.50p | 920388 |
| 06/02/2017 | 5.63p | 5.75p | 5.51p | 5.63p | 1062048 |
| 03/02/2017 | 5.88p | 5.90p | 5.63p | 5.63p | 1713169 |
| 02/02/2017 | 6.13p | 6.13p | 5.70p | 5.88p | 1003258 |
| 01/02/2017 | 5.75p | 6.13p | 5.68p | 6.13p | 859453 |
| 31/01/2017 | 6.25p | 6.25p | 5.75p | 5.75p | 983401 |
| 30/01/2017 | 6.25p | 6.25p | 6.01p | 6.25p | 688628 |
| 27/01/2017 | 6.25p | 6.25p | 5.78p | 6.25p | 1230470 |
| 26/01/2017 | 5.75p | 6.50p | 5.75p | 6.25p | 2042393 |
| 25/01/2017 | 5.88p | 5.90p | 5.58p | 5.75p | 1090451 |
| 24/01/2017 | 6.00p | 6.00p | 5.78p | 5.88p | 472451 |
| 23/01/2017 | 6.38p | 6.73p | 5.88p | 6.00p | 1285303 |
| 20/01/2017 | 5.75p | 6.00p | 5.56p | 6.00p | 1029759 |
| 19/01/2017 | 5.88p | 6.10p | 5.66p | 5.75p | 1111816 |
| 18/01/2017 | 6.00p | 6.10p | 5.68p | 5.88p | 610482 |
| 17/01/2017 | 6.00p | 6.25p | 5.82p | 6.00p | 397539 |
| 16/01/2017 | 6.13p | 6.13p | 5.57p | 6.00p | 2708489 |
| 13/01/2017 | 6.13p | 6.20p | 5.80p | 5.88p | 245643 |
| 12/01/2017 | 6.13p | 6.15p | 5.75p | 6.13p | 1249476 |
| 11/01/2017 | 6.13p | 6.20p | 5.79p | 6.13p | 243788 |
| 10/01/2017 | 5.88p | 6.38p | 5.77p | 6.13p | 733333 |
| 09/01/2017 | 5.88p | 6.05p | 5.77p | 5.88p | 525676 |
| 06/01/2017 | 6.25p | 6.25p | 5.80p | 5.88p | 1000632 |
| 05/01/2017 | 6.25p | 6.25p | 6.00p | 6.25p | 813325 |
| 04/01/2017 | 6.38p | 6.50p | 6.11p | 6.25p | 988290 |
| 03/01/2017 | 6.75p | 6.75p | 6.08p | 6.38p | 1027706 |
| 30/12/2016 | 6.13p | 6.75p | 6.00p | 6.75p | 662926 |
| 29/12/2016 | 6.13p | 6.20p | 6.05p | 6.13p | 908279 |
| 28/12/2016 | 6.13p | 6.48p | 6.13p | 6.13p | 122395 |
| 23/12/2016 | 6.25p | 6.25p | 6.07p | 6.13p | 1780377 |
| 22/12/2016 | 6.13p | 6.28p | 6.00p | 6.25p | 1516028 |
| 21/12/2016 | 7.25p | 7.25p | 6.00p | 6.13p | 4045831 |
| 20/12/2016 | 6.75p | 7.15p | 6.75p | 7.13p | 221220 |
| 19/12/2016 | 7.00p | 7.49p | 6.58p | 6.75p | 1204816 |
| 16/12/2016 | 7.00p | 7.18p | 6.50p | 7.00p | 969403 |
| 15/12/2016 | 6.50p | 7.25p | 6.13p | 7.00p | 834070 |
| 14/12/2016 | 6.25p | 6.50p | 6.13p | 6.50p | 266717 |
| 13/12/2016 | 6.38p | 6.58p | 6.18p | 6.25p | 843941 |
| 12/12/2016 | 6.50p | 6.61p | 6.15p | 6.38p | 1234630 |
| 09/12/2016 | 6.25p | 6.75p | 6.25p | 6.50p | 600813 |
| 08/12/2016 | 6.63p | 6.63p | 6.08p | 6.25p | 1937328 |
| 07/12/2016 | 7.00p | 7.00p | 6.38p | 6.63p | 1982423 |
| 06/12/2016 | 7.00p | 7.12p | 6.83p | 7.00p | 1152664 |
| 05/12/2016 | 7.00p | 7.20p | 6.68p | 7.00p | 1500137 |
| 02/12/2016 | 6.88p | 7.00p | 6.30p | 7.00p | 2036937 |
| 01/12/2016 | 7.25p | 7.25p | 6.77p | 6.88p | 1197278 |
| 30/11/2016 | 7.38p | 7.53p | 6.80p | 7.25p | 1694749 |
| 29/11/2016 | 7.25p | 7.28p | 6.86p | 7.25p | 1215477 |
| 28/11/2016 | 7.13p | 7.25p | 6.83p | 7.25p | 474502 |
| 25/11/2016 | 6.88p | 7.20p | 6.83p | 7.13p | 889024 |
| 24/11/2016 | 7.38p | 7.44p | 6.81p | 6.88p | 894722 |
| 23/11/2016 | 7.50p | 7.89p | 7.38p | 7.38p | 655491 |
| 22/11/2016 | 7.13p | 8.13p | 7.10p | 7.50p | 1644441 |
| 21/11/2016 | 7.38p | 7.39p | 6.87p | 7.13p | 376318 |
| 18/11/2016 | 7.13p | 7.13p | 6.76p | 6.88p | 298896 |
| 17/11/2016 | 7.00p | 7.13p | 6.63p | 7.13p | 2442217 |
| 16/11/2016 | 7.00p | 7.05p | 6.83p | 7.00p | 261879 |
| 15/11/2016 | 7.13p | 7.15p | 6.82p | 7.00p | 1661148 |
| 14/11/2016 | 7.25p | 7.35p | 7.00p | 7.13p | 667481 |
| 11/11/2016 | 7.00p | 7.35p | 6.88p | 7.25p | 1016834 |
| 10/11/2016 | 7.25p | 7.25p | 6.72p | 7.00p | 1270613 |
| 09/11/2016 | 7.25p | 7.33p | 7.00p | 7.25p | 937684 |
| 08/11/2016 | 6.88p | 7.68p | 6.88p | 7.38p | 1569539 |
| 07/11/2016 | 7.13p | 7.13p | 6.75p | 6.88p | 902615 |
| 04/11/2016 | 7.25p | 7.25p | 6.78p | 7.13p | 1224339 |
| 03/11/2016 | 7.25p | 7.25p | 7.00p | 7.25p | 279685 |
| 02/11/2016 | 7.25p | 7.38p | 6.88p | 7.25p | 1290382 |
| 01/11/2016 | 7.63p | 7.69p | 7.15p | 7.25p | 1200362 |
| 31/10/2016 | 7.50p | 7.93p | 7.41p | 7.88p | 228776 |
| 28/10/2016 | 7.38p | 8.00p | 7.36p | 7.50p | 697614 |
| 27/10/2016 | 7.38p | 7.50p | 7.10p | 7.38p | 858433 |
| 26/10/2016 | 7.25p | 7.90p | 7.20p | 7.38p | 1054729 |
| 25/10/2016 | 7.50p | 7.50p | 7.05p | 7.25p | 1327314 |
| 24/10/2016 | 7.50p | 7.67p | 7.27p | 7.50p | 1013364 |
| 21/10/2016 | 7.50p | 7.68p | 7.31p | 7.50p | 563990 |
| 20/10/2016 | 7.38p | 7.66p | 7.18p | 7.50p | 1181523 |
| 19/10/2016 | 7.63p | 7.89p | 7.08p | 7.38p | 2429494 |
| 18/10/2016 | 7.75p | 7.75p | 7.30p | 7.63p | 854301 |
| 17/10/2016 | 7.75p | 7.80p | 7.29p | 7.75p | 1010709 |
| 14/10/2016 | 7.88p | 8.17p | 7.51p | 7.75p | 1000727 |
| 13/10/2016 | 8.75p | 8.88p | 7.68p | 7.88p | 4217274 |
| 12/10/2016 | 8.75p | 8.75p | 8.09p | 8.25p | 1809390 |
| 11/10/2016 | 8.88p | 9.17p | 8.45p | 8.75p | 898615 |
| 10/10/2016 | 8.88p | 9.20p | 8.58p | 8.88p | 534933 |
| 07/10/2016 | 9.25p | 9.25p | 8.63p | 9.00p | 589622 |
| 06/10/2016 | 9.25p | 9.25p | 9.00p | 9.25p | 455032 |
| 05/10/2016 | 8.88p | 9.47p | 8.75p | 9.25p | 1731889 |
| 04/10/2016 | 8.88p | 9.20p | 8.45p | 8.88p | 1476857 |
| 03/10/2016 | 8.63p | 9.25p | 8.38p | 8.88p | 1814878 |
| 30/09/2016 | 8.00p | 8.90p | 7.91p | 8.63p | 1398496 |
| 29/09/2016 | 8.00p | 8.25p | 7.67p | 8.00p | 1448994 |
| 28/09/2016 | 7.88p | 8.20p | 7.39p | 8.00p | 1836033 |
| 27/09/2016 | 7.88p | 8.25p | 7.67p | 7.88p | 1796430 |
| 26/09/2016 | 8.25p | 8.25p | 7.12p | 8.13p | 3728462 |
| 23/09/2016 | 8.88p | 9.18p | 7.78p | 8.25p | 4152985 |
| 22/09/2016 | 9.38p | 9.65p | 8.75p | 8.88p | 2972591 |
| 21/09/2016 | 9.25p | 9.50p | 8.75p | 9.00p | 2741409 |
| 20/09/2016 | 9.75p | 10.33p | 9.06p | 9.25p | 3939530 |
| 19/09/2016 | 8.88p | 10.00p | 8.88p | 9.75p | 3020117 |
| 16/09/2016 | 9.13p | 9.80p | 8.58p | 8.88p | 7115523 |
| 15/09/2016 | 8.50p | 8.87p | 8.00p | 8.25p | 1217059 |
| 14/09/2016 | 7.75p | 8.90p | 7.58p | 8.50p | 2611594 |
| 13/09/2016 | 8.88p | 9.28p | 7.65p | 7.75p | 3057895 |
| 12/09/2016 | 6.88p | 8.75p | 6.88p | 8.63p | 4025346 |
| 09/09/2016 | 6.88p | 7.48p | 6.75p | 6.88p | 2106865 |
| 08/09/2016 | 7.25p | 7.35p | 6.26p | 6.88p | 3536590 |
| 07/09/2016 | 6.50p | 8.00p | 6.36p | 7.25p | 6611223 |
| 06/09/2016 | 6.13p | 6.88p | 5.88p | 6.50p | 4253655 |
| 05/09/2016 | 6.00p | 6.39p | 5.70p | 6.13p | 4356560 |
| 02/09/2016 | 5.63p | 6.13p | 5.50p | 5.88p | 2029210 |
| 01/09/2016 | 5.13p | 5.72p | 5.13p | 5.63p | 2918949 |
| 31/08/2016 | 5.13p | 5.40p | 5.03p | 5.13p | 625486 |
| 30/08/2016 | 5.25p | 5.35p | 5.08p | 5.13p | 1148673 |
| 26/08/2016 | 5.25p | 5.37p | 5.09p | 5.25p | 1371647 |
| 25/08/2016 | 5.75p | 6.35p | 5.11p | 5.38p | 7218724 |
| 24/08/2016 | 5.13p | 5.15p | 4.83p | 5.00p | 1546919 |
| 23/08/2016 | 5.13p | 5.13p | 5.00p | 5.13p | 227547 |
| 22/08/2016 | 5.00p | 5.38p | 4.87p | 5.13p | 580132 |
| 19/08/2016 | 5.00p | 5.13p | 4.64p | 5.00p | 1077874 |
| 18/08/2016 | 5.00p | 5.25p | 4.83p | 5.00p | 603156 |
| 17/08/2016 | 5.00p | 5.20p | 4.89p | 5.00p | 430096 |
| 16/08/2016 | 5.13p | 5.18p | 4.75p | 5.00p | 2801646 |
| 15/08/2016 | 5.25p | 5.39p | 5.00p | 5.13p | 1145480 |
| 12/08/2016 | 5.25p | 5.39p | 5.11p | 5.25p | 325729 |
| 11/08/2016 | 5.13p | 5.33p | 4.75p | 5.25p | 3628783 |
| 10/08/2016 | 5.50p | 5.66p | 5.00p | 5.13p | 2983374 |
| 09/08/2016 | 5.63p | 5.70p | 5.19p | 5.50p | 489908 |
| 08/08/2016 | 5.75p | 5.75p | 5.18p | 5.63p | 556431 |
| 05/08/2016 | 5.38p | 5.83p | 5.25p | 5.75p | 1022797 |
| 04/08/2016 | 5.38p | 5.38p | 5.25p | 5.38p | 551650 |
| 03/08/2016 | 5.88p | 5.88p | 4.81p | 5.38p | 4210139 |
| 02/08/2016 | 5.63p | 6.13p | 5.53p | 5.88p | 2195894 |
| 01/08/2016 | 6.00p | 6.00p | 5.50p | 5.63p | 1713720 |
| 29/07/2016 | 6.25p | 6.36p | 5.83p | 6.00p | 1444832 |
| 28/07/2016 | 6.13p | 6.38p | 6.05p | 6.25p | 1347170 |
| 27/07/2016 | 6.38p | 6.38p | 6.00p | 6.13p | 1119742 |
| 26/07/2016 | 5.88p | 6.48p | 5.80p | 6.38p | 4565605 |
| 25/07/2016 | 5.50p | 5.98p | 5.50p | 5.88p | 1940436 |
| 22/07/2016 | 5.38p | 5.75p | 5.27p | 5.50p | 893663 |
| 21/07/2016 | 5.38p | 5.40p | 5.29p | 5.38p | 483439 |
| 20/07/2016 | 5.63p | 5.70p | 5.06p | 5.38p | 2910082 |
| 19/07/2016 | 5.50p | 5.83p | 5.50p | 5.63p | 697221 |
| 18/07/2016 | 5.75p | 5.83p | 5.36p | 5.50p | 1223619 |
| 15/07/2016 | 5.25p | 5.84p | 5.25p | 5.75p | 1248656 |
| 14/07/2016 | 5.25p | 5.38p | 5.12p | 5.25p | 633967 |
| 13/07/2016 | 5.50p | 5.50p | 5.17p | 5.25p | 876671 |
| 12/07/2016 | 5.63p | 5.74p | 5.37p | 5.50p | 2580273 |
| 11/07/2016 | 5.88p | 6.00p | 5.63p | 5.63p | 1505637 |
*Close Price adjusted for both dividends and splits