1. Share Prices

  2. Krm22 PLC (KRM)

27.50p+0.00 (+0.00%)14 May 2024, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Krm22 PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 14, 202427.50p25.00p25.00p27.50p41
May 13, 202427.50p25.60p25.00p27.50p845
May 7, 202427.50p25.00p25.00p27.50p16
May 3, 202427.50p28.25p28.25p27.50p176
May 1, 202427.50p25.00p25.00p27.50p71
Apr 30, 202427.50p25.00p25.00p27.50p6
Apr 29, 202427.50p30.00p25.00p27.50p762
Apr 26, 202427.50p30.00p25.00p27.50p4,296
Apr 25, 202427.50p30.00p25.00p25.00p9,089
Apr 24, 202427.50p30.00p25.00p25.20p242
Apr 23, 202427.50p30.00p30.00p27.50p72
Apr 22, 202427.50p30.00p25.00p30.00p3,730
Apr 19, 202427.50p30.00p25.00p27.50p96
Apr 18, 202427.50p30.00p25.00p27.50p298
Apr 17, 202427.50p30.00p25.00p27.50p16,980
Apr 16, 202427.50p30.00p26.50p27.50p19,058
Apr 15, 202419.00p28.50p19.40p27.40p189,590
Apr 12, 202419.00p20.00p18.00p19.00p77
Apr 9, 202419.00p20.00p17.60p17.60p159
Apr 8, 202419.00p20.00p19.00p19.00p10,338
Apr 5, 202419.00p16.00p15.00p19.00p50,000
Apr 4, 202420.50p18.00p18.00p19.00p6,125
Mar 27, 202421.50p20.00p20.00p19.00p1,000
Mar 26, 202423.00p20.00p20.00p20.50p1,000
Mar 22, 202425.00p23.00p23.00p23.00p2,000
Mar 19, 202426.50p20.00p20.00p26.50p10,000
Mar 18, 202427.50p27.25p27.25p26.50p18,304
Mar 8, 202429.50p27.00p27.00p28.50p6,626
Mar 6, 202429.50p27.00p27.00p28.50p2,312
Feb 26, 202429.50p27.00p25.00p28.50p20,004
Feb 19, 202431.00p29.00p29.00p28.50p3,490
Feb 14, 202430.50p34.00p34.00p31.50p14
Feb 13, 202431.00p34.00p34.00p31.50p2
Feb 12, 202431.50p29.00p29.00p31.50p300
Feb 8, 202431.00p29.00p29.00p31.50p2
Jan 23, 202431.50p34.00p34.00p31.00p2
Jan 17, 202431.00p29.00p29.00p31.50p3,313
Dec 13, 202332.50p28.00p28.00p31.50p21,500
Nov 30, 202332.00p34.00p34.00p32.50p1,000
Nov 29, 202333.00p30.00p30.00p32.50p15,000
Nov 13, 202333.00p31.08p31.08p33.00p17
Oct 23, 202335.00p34.00p34.00p35.00p5,000
Oct 3, 202336.50p35.00p35.00p35.50p7,500
Oct 2, 202336.50p37.00p37.00p36.50p17
Sep 27, 202337.50p35.00p35.00p37.50p5,000
Sep 21, 202339.50p36.00p36.00p38.50p43,446
Sep 14, 202340.00p39.00p39.00p40.00p412
Sep 8, 202339.50p39.00p39.00p40.00p14,873
Aug 24, 202340.00p39.00p39.00p39.50p6,000
Aug 18, 202341.50p38.00p38.00p40.00p5,000
12
Showing 1 to 50 of 60

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hochschild Mining PLC168.005.66
Premier Foods PLC176.203.65
Antofagasta PLC2,365.003.55
Auction Technology Group PLC584.003.55
Fresnillo PLC615.003.36
Mobico Group PLC66.853.32

Fallers

CompanyPrice% Chg
Entain PLC722.00-5.52
Wizz Air Holdings PLC2,020.00-4.54
Ashtead Group PLC5,764.00-4.51
Savills PLC1,110.00-4.31
W.A.G Payment Solutions PLC67.40-4.26
Burberry Group PLC1,100.00-3.51
Risers/fallers data from previous trading day.