1. Share Prices

  2. Krm22 PLC (KRM)

33.50p+0.00 (+0.00%)17 Sep 2024, 12:47
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
Sep 17, 202433.50p35.00p32.05p33.50p1,522
Sep 16, 202433.50p35.00p35.00p33.50p94
Sep 6, 202433.50p35.00p32.00p33.50p196
Sep 4, 202433.50p34.00p34.00p33.50p1,500
Sep 3, 202433.50p33.52p32.05p33.50p186,600
Sep 2, 202433.50p33.90p33.90p33.50p14,731
Aug 30, 202433.50p33.95p33.95p33.50p1,781
Aug 29, 202433.50p33.00p32.00p33.00p26,000
Aug 28, 202433.50p34.75p32.00p33.50p52,459
Aug 27, 202431.50p34.45p32.95p33.50p23,729
Aug 23, 202430.50p32.00p31.75p31.50p21,925
Aug 22, 202428.50p32.00p29.30p30.50p54,031
Aug 20, 202427.00p29.75p27.90p28.50p35,640
Aug 19, 202426.50p28.00p26.00p28.00p67,660
Aug 16, 202426.50p26.00p26.00p26.50p50,000
Aug 14, 202426.50p27.69p27.69p26.50p18,015
Aug 13, 202426.50p27.75p27.70p26.50p18,118
Aug 12, 202426.50p27.00p27.00p26.50p10,622
Aug 9, 202426.50p27.38p27.38p26.50p19,868
Aug 7, 202426.50p25.00p25.00p26.50p6,625
Aug 1, 202426.50p27.80p27.00p26.50p17,943
Jul 31, 202426.50p27.80p25.75p26.50p39,356
Jul 30, 202426.50p28.00p26.95p26.50p32,708
Jul 24, 202426.50p25.00p25.00p26.50p21
Jul 18, 202427.50p25.00p25.00p26.50p6,000
Jul 12, 202427.50p25.00p25.00p26.50p33
Jul 10, 202427.50p25.00p25.00p26.50p15
Jun 27, 202426.50p25.00p25.00p26.50p25,000
Jun 25, 202427.50p27.54p27.54p26.50p29,005
Jun 24, 202426.50p25.00p25.00p26.50p86
Jun 21, 202426.50p26.60p26.60p26.50p7,500
Jun 19, 202427.50p26.25p26.25p26.50p15,000
Jun 17, 202427.50p30.50p30.50p27.50p48,586
Jun 14, 202427.50p29.34p29.34p27.50p9,790
Jun 13, 202427.50p29.34p26.05p27.50p29,431
Jun 11, 202427.50p25.00p25.00p27.50p87
Jun 10, 202427.50p29.50p25.00p27.50p3,706
Jun 6, 202427.50p28.75p28.75p27.50p16,549
Jun 4, 202427.50p25.60p25.60p27.50p533
May 31, 202427.50p28.00p27.25p27.50p7,723
May 29, 202427.50p27.25p27.25p27.50p1,791
May 28, 202427.50p27.25p27.25p27.50p3,258
May 23, 202427.50p27.20p25.00p27.50p8,428
May 22, 202427.50p27.25p25.00p27.50p10,056
May 21, 202427.50p25.00p25.00p27.50p23
May 20, 202427.50p25.00p25.00p27.50p96
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
12
Showing 1 to 50 of 92

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.