40.21p-1.29 (-3.11%)06 Dec 2021, 09:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Krm22 PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Dec 3, 202141.50p40.21p40.21p41.50p5,000
Dec 2, 202141.50p42.25p40.00p41.50p34,505
Nov 30, 202141.50p40.00p40.00p41.50p10,000
Nov 29, 202141.50p40.00p40.00p41.50p4,505
Nov 26, 202141.50p40.00p40.00p41.50p75,829
Nov 25, 202141.50p43.00p40.55p41.50p87,411
Nov 24, 202141.50p43.00p40.00p41.50p12,500
Nov 15, 202141.50p43.00p40.00p41.50p48,141
Nov 9, 202141.50p42.85p42.85p41.50p1,157
Nov 5, 202141.50p40.00p38.75p41.50p137,287
Nov 4, 202141.50p42.97p40.00p40.00p5,877
Nov 2, 202139.50p43.00p40.00p41.50p14,166
Nov 1, 202134.00p41.00p36.50p39.50p1,247,593
Oct 27, 202134.00p33.50p32.25p33.50p10,377
Oct 25, 202134.00p34.60p34.60p34.00p935
Oct 22, 202134.00p34.80p34.80p34.00p706
Oct 21, 202132.50p35.00p33.00p34.00p35,702
Oct 20, 202132.50p35.00p35.00p32.50p4,000
Oct 19, 202132.50p31.60p31.60p32.50p113
Oct 13, 202132.50p31.40p31.40p31.40p1,720
Oct 11, 202132.50p35.00p35.00p32.50p702
Oct 8, 202130.00p33.00p28.00p32.50p10,881
Oct 6, 202130.00p31.50p31.50p30.00p5,000
Oct 4, 202130.00p31.50p31.50p30.00p1,222
Oct 1, 202130.00p31.80p31.80p30.00p10,000
Sep 30, 202130.00p28.25p28.00p30.00p5,063
Sep 27, 202130.00p31.40p31.40p30.00p5,000
Sep 24, 202130.00p30.70p28.00p30.00p5,724
Sep 23, 202130.00p30.80p28.00p30.00p18,009
Sep 22, 202130.00p31.00p28.00p30.00p37,500
Sep 17, 202128.50p31.00p29.50p30.00p12,750
Sep 16, 202125.00p30.98p25.00p28.50p64,888
Sep 15, 202125.00p30.00p27.00p25.00p10,500
Sep 14, 202125.00p26.60p25.20p25.00p14,011
Sep 10, 202124.00p26.00p24.20p25.00p27,230
Sep 9, 202124.00p25.30p22.00p24.00p17,950
Sep 8, 202124.50p25.70p23.08p24.00p47,860
Sep 7, 202126.50p27.00p23.14p27.00p73,758
Sep 6, 202124.50p27.00p26.75p26.50p6,601
Sep 3, 202127.50p29.00p22.00p27.00p63,429
Sep 1, 202127.50p30.00p30.00p27.50p9,999
Aug 26, 202132.00p29.45p29.45p32.00p971
Aug 20, 202132.00p29.50p29.50p32.00p1,422
Aug 17, 202132.50p30.00p26.25p32.00p13,000
Aug 12, 202136.00p35.00p30.00p32.50p14,184
Aug 11, 202137.50p35.00p35.00p36.00p10,298
Aug 10, 202137.50p35.00p35.00p37.50p1,007
Aug 3, 202137.50p37.53p35.00p37.50p101,000
Aug 2, 202137.50p35.00p35.00p37.50p1,000
Jul 30, 202137.50p35.00p35.00p37.50p202
Showing 1 to 50 of 109