1. Share Prices

  2. Krm22 PLC (KRM)

26.50p+0.00 (+0.00%)27 Jun 2024, 14:53
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
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
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
12
Showing 1 to 50 of 77

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC440.205.82
International Consolidated Airlines Group S.A.171.654.47
Hochschild Mining PLC181.004.38
Johnson Matthey PLC1,638.733.85
Inchcape PLC776.003.81
Baltic Classifieds Group PLC250.003.73

Fallers

CompanyPrice% Chg
Puretech Health PLC179.61-2.70
Jd Sports Fashion PLC114.46-2.67
Telecom Plus PLC1,754.00-1.68
Ocado Group PLC292.40-1.65
North Atlantic Smaller Companies Investment Trust PLC3,891.78-1.22
Indivior PLC1,198.00-1.07