1. Share Prices

  2. Krm22 PLC (KRM)

28.50p+0.00 (+0.00%)30 Jan 2025, 12:09
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
Jan 30, 202528.50p29.50p29.50p28.50p22
Jan 28, 202530.00p27.00p27.00p28.50p4,081
Jan 21, 202527.50p27.50p27.43p27.50p83,000
Jan 14, 202527.50p26.70p26.70p27.50p1,827
Jan 6, 202527.50p25.00p25.00p27.50p17
Dec 27, 202427.50p26.75p26.75p27.50p1,836
Dec 24, 202427.50p25.00p25.00p27.50p26
Dec 6, 202428.50p30.00p30.00p28.50p33
Dec 2, 202428.50p27.00p27.00p28.50p2,650
Nov 29, 202430.00p28.00p28.00p28.50p5,797
Nov 21, 202431.50p28.50p28.50p31.00p10,527
Nov 18, 202432.00p30.00p30.00p31.50p2,500
Nov 11, 202432.00p31.40p31.40p32.00p598
Nov 4, 202432.00p32.03p31.98p32.00p122,000
Oct 30, 202432.00p31.40p31.40p32.00p2,509
Oct 29, 202432.00p30.00p30.00p32.00p8
Oct 28, 202432.00p34.00p34.00p32.00p16
Oct 23, 202433.50p32.00p32.00p32.00p1,000
Oct 18, 202433.50p33.50p33.50p33.50p6,805
Oct 16, 202433.50p33.35p33.25p33.50p3,843
Oct 15, 202433.50p31.00p31.00p33.50p3,500
Oct 10, 202433.50p32.00p32.00p33.50p6,917
Oct 9, 202433.50p32.00p32.00p33.50p36
Oct 8, 202433.50p33.60p32.00p33.50p14,917
Oct 7, 202433.50p32.05p32.05p33.50p2,500
Oct 3, 202433.50p35.00p35.00p33.50p50
Sep 27, 202433.50p33.40p33.40p33.50p1,437
Sep 23, 202433.50p33.69p32.00p33.50p5,144
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
123
Showing 1 to 50 of 109

Most Read

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 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smiths Group PLC2,066.0010.78
Wood Group (John) PLC72.456.15
Bridgepoint Group PLC381.206.07
Paragon Banking Group PLC803.504.90
Osb Group PLC421.404.41
Raspberry Pi Holdings PLC766.004.29

Fallers

CompanyPrice% Chg
Auction Technology Group PLC618.00-2.98
Aston Martin Lagonda Global Holdings PLC105.50-2.68
Rs Group PLC650.50-2.55
Fresnillo PLC696.00-2.32
Trainline PLC360.00-2.17
Hochschild Mining PLC176.00-2.11
Risers/fallers data from previous trading day.