1. Share Prices

  2. Kropz PLC (KRPZ)

1.20p-0.15 (-11.11%)09 May 2024, 08:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kropz PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 7, 20241.50p1.50p1.20p1.35p30,258
Apr 30, 20241.35p1.21p1.21p1.35p9,750
Apr 29, 20241.50p1.50p1.20p1.35p880
Apr 26, 20241.50p1.50p1.20p1.35p29,453
Apr 25, 20241.50p1.50p1.20p1.35p17,695
Apr 24, 20241.40p1.48p1.48p1.35p67,796
Apr 18, 20241.40p1.00p1.00p1.25p43,084
Apr 8, 20241.40p1.00p1.00p1.25p15,625
Apr 5, 20241.40p1.02p1.02p1.25p293
Mar 28, 20241.50p1.48p1.02p1.25p36,119
Mar 21, 20241.50p1.35p1.00p1.25p39,830
Mar 6, 20241.50p1.65p1.00p1.65p34,838
Feb 29, 20241.50p1.50p1.16p1.50p182,750
Feb 27, 20241.50p1.20p1.20p1.50p5,047
Feb 26, 20241.50p1.75p1.75p1.50p8,002
Feb 15, 20241.50p1.35p1.35p1.35p3,600
Feb 14, 20241.50p1.75p1.75p1.50p20,688
Feb 13, 20241.50p1.16p1.16p1.50p10,810
Feb 9, 20241.50p1.16p1.16p1.50p7,061
Feb 2, 20241.50p1.67p1.00p1.50p325,045
Jan 25, 20241.50p1.17p1.17p1.50p18,719
Jan 24, 20241.50p1.95p1.83p1.50p11,726
Jan 10, 20241.50p1.17p1.17p1.50p25,825
Jan 4, 20241.50p1.15p1.15p1.50p26,019
Dec 28, 20231.50p1.50p1.50p1.50p96,000
Dec 22, 20231.50p1.65p1.65p1.50p7,009
Dec 20, 20231.50p1.10p1.10p1.50p23,277
Dec 11, 20231.50p1.68p1.68p1.50p50,000
Dec 8, 20231.38p1.68p1.68p1.50p50,000
Dec 1, 20231.38p1.08p1.08p1.38p10,457
Nov 29, 20231.38p1.68p1.00p1.38p1,868
Nov 27, 20231.25p1.44p1.44p1.38p34,604
Nov 24, 20231.25p1.37p1.37p1.25p2,348
Nov 23, 20231.38p1.00p1.00p1.25p11,631
Nov 21, 20231.13p1.25p1.00p1.25p366,078
Nov 20, 20231.13p1.25p1.00p1.13p5,837
Nov 17, 20231.13p1.00p1.00p1.13p4,845
Nov 16, 20231.13p1.25p1.00p1.13p5,587
Nov 14, 20231.25p1.20p1.00p1.13p225,622
Nov 10, 20231.50p1.45p1.08p1.25p145,728
Nov 9, 20231.50p1.48p1.05p1.48p131,758
Nov 3, 20231.75p1.50p1.50p1.75p156
Nov 2, 20231.75p1.50p1.50p1.75p9,423
Oct 26, 20231.75p1.50p1.50p1.75p22,616
Oct 19, 20232.00p1.55p1.55p2.00p105,000
Oct 16, 20232.00p1.81p1.57p1.81p60,628
Oct 12, 20232.50p2.00p1.66p2.00p57,071
Oct 6, 20232.50p2.65p2.11p2.50p87,737
Oct 5, 20232.50p3.00p2.09p2.50p30,146
Oct 4, 20233.00p3.00p2.09p2.50p86,139
123
Showing 1 to 50 of 118

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:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC292.804.72
North Atlantic Smaller Companies Investment Trust PLC4,022.002.60
Itv PLC75.701.82
Genuit Group PLC449.501.81
Future PLC788.001.81
Domino's Pizza Group PLC325.801.69

Fallers

CompanyPrice% Chg
Airtel Africa PLC107.93-6.88
HSBC Holdings PLC693.78-3.75
3I Group PLC2,867.70-3.57
Petershill Partners PLC203.00-3.33
Bellevue Healthcare Trust PLC142.68-2.68
Lancashire Holdings Limited610.00-2.56