1. Share Prices

  2. Kropz PLC (KRPZ)

1.35p+0.00 (+0.00%)30 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 30, 20241.50p1.20p1.20p1.35p1,517
May 29, 20241.50p1.22p1.20p1.35p1,882
May 28, 20241.50p1.48p1.48p1.35p7,500
May 24, 20241.50p1.50p1.22p1.35p4,223
May 23, 20241.50p1.50p1.21p1.35p10,144
May 21, 20241.50p1.50p1.50p1.35p1,333
May 17, 20241.50p1.20p1.20p1.35p146
May 16, 20241.50p1.50p1.50p1.35p2,000
May 10, 20242.15p2.29p2.28p2.15p125,000
May 9, 20242.05p2.24p2.00p2.15p400,106
May 8, 20242.00p2.16p1.90p2.00p267,471
May 7, 20242.00p2.04p1.85p2.00p255,579
May 3, 20241.95p2.02p1.79p2.00p122,987
May 2, 20241.95p2.02p1.78p1.95p312,647
May 1, 20241.95p2.01p1.78p1.95p80,000
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, 20242.95p2.60p2.60p2.70p7,693
Mar 27, 20242.95p2.70p2.60p2.70p42,552
Mar 26, 20242.95p2.70p2.60p2.70p232,555
Mar 25, 20243.05p2.83p2.70p2.80p68,046
Mar 22, 20243.05p2.70p2.70p3.05p20,000
Mar 21, 20243.05p3.15p2.70p3.05p1,384,119
Mar 18, 20242.90p3.00p3.00p3.15p275,289
Mar 15, 20242.90p3.00p2.80p2.90p20,433
Mar 14, 20243.15p3.00p2.75p2.90p128,907
Mar 13, 20243.15p3.00p3.00p3.15p11,231
Mar 11, 20243.15p3.00p3.00p3.15p5,429
Mar 7, 20243.15p3.00p3.00p3.15p5,000
Mar 5, 20243.15p3.00p3.00p3.15p7,000
Mar 4, 20243.15p3.00p3.00p3.15p3,731
Mar 1, 20243.15p3.00p3.00p3.15p3,564
Feb 29, 20243.35p3.06p3.00p3.15p115,389
Feb 28, 20243.35p3.35p3.00p3.35p1,701
Feb 27, 20243.35p3.70p3.59p3.35p45,013
Feb 26, 20243.35p3.59p3.59p3.35p417
Feb 23, 20243.25p3.45p3.06p3.35p4,818
Feb 22, 20243.60p3.55p3.25p3.30p100,014
Feb 21, 20243.50p3.22p3.22p3.50p242
Feb 19, 20243.60p3.36p3.36p3.50p241
Feb 16, 20243.60p3.36p3.20p3.50p218,815
Feb 13, 20243.60p3.60p3.60p3.60p2,694
Feb 12, 20243.60p3.36p3.36p3.60p7
Feb 9, 20243.65p3.31p3.31p3.60p20,000
1234
Showing 1 to 50 of 151

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:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Me Group International PLC182.805.18
Aston Martin Lagonda Global Holdings PLC145.204.76
National Grid PLC882.404.67
Wizz Air Holdings PLC2,292.004.37
Qinetiq Group PLC447.204.10
Dr. Martens PLC87.404.05

Fallers

CompanyPrice% Chg
Ferrexpo PLC41.55-6.63
Wood Group (John) PLC176.90-5.45
Auction Technology Group PLC522.00-5.26
Jd Sports Fashion PLC127.50-4.71
Associated British Foods PLC2,550.00-4.14
Marshalls PLC316.00-2.77
Risers/fallers data from previous trading day.