26.50p+0.00 (+0.00%)18 Jul 2024, 13:39
Krm22 PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jun 27, 2024 | 26.50p | 25.00p | 25.00p | 26.50p | 25,000 |
Jun 25, 2024 | 27.50p | 27.54p | 27.54p | 26.50p | 29,005 |
Jun 24, 2024 | 26.50p | 25.00p | 25.00p | 26.50p | 86 |
Jun 21, 2024 | 26.50p | 26.60p | 26.60p | 26.50p | 7,500 |
Jun 19, 2024 | 27.50p | 26.25p | 26.25p | 26.50p | 15,000 |
Jun 17, 2024 | 27.50p | 30.50p | 30.50p | 27.50p | 48,586 |
Jun 14, 2024 | 27.50p | 29.34p | 29.34p | 27.50p | 9,790 |
Jun 13, 2024 | 27.50p | 29.34p | 26.05p | 27.50p | 29,431 |
Jun 11, 2024 | 27.50p | 25.00p | 25.00p | 27.50p | 87 |
Jun 10, 2024 | 27.50p | 29.50p | 25.00p | 27.50p | 3,706 |
Jun 6, 2024 | 27.50p | 28.75p | 28.75p | 27.50p | 16,549 |
Jun 4, 2024 | 27.50p | 25.60p | 25.60p | 27.50p | 533 |
May 31, 2024 | 27.50p | 28.00p | 27.25p | 27.50p | 7,723 |
May 29, 2024 | 27.50p | 27.25p | 27.25p | 27.50p | 1,791 |
May 28, 2024 | 27.50p | 27.25p | 27.25p | 27.50p | 3,258 |
May 23, 2024 | 27.50p | 27.20p | 25.00p | 27.50p | 8,428 |
May 22, 2024 | 27.50p | 27.25p | 25.00p | 27.50p | 10,056 |
May 21, 2024 | 27.50p | 25.00p | 25.00p | 27.50p | 23 |
May 20, 2024 | 27.50p | 25.00p | 25.00p | 27.50p | 96 |
May 14, 2024 | 27.50p | 25.00p | 25.00p | 27.50p | 41 |
May 13, 2024 | 27.50p | 25.60p | 25.00p | 27.50p | 845 |
May 7, 2024 | 27.50p | 25.00p | 25.00p | 27.50p | 16 |
May 3, 2024 | 27.50p | 28.25p | 28.25p | 27.50p | 176 |
May 1, 2024 | 27.50p | 25.00p | 25.00p | 27.50p | 71 |
Apr 30, 2024 | 27.50p | 25.00p | 25.00p | 27.50p | 6 |
Apr 29, 2024 | 27.50p | 30.00p | 25.00p | 27.50p | 762 |
Apr 26, 2024 | 27.50p | 30.00p | 25.00p | 27.50p | 4,296 |
Apr 25, 2024 | 27.50p | 30.00p | 25.00p | 25.00p | 9,089 |
Apr 24, 2024 | 27.50p | 30.00p | 25.00p | 25.20p | 242 |
Apr 23, 2024 | 27.50p | 30.00p | 30.00p | 27.50p | 72 |
Apr 22, 2024 | 27.50p | 30.00p | 25.00p | 30.00p | 3,730 |
Apr 19, 2024 | 27.50p | 30.00p | 25.00p | 27.50p | 96 |
Apr 18, 2024 | 27.50p | 30.00p | 25.00p | 27.50p | 298 |
Apr 17, 2024 | 27.50p | 30.00p | 25.00p | 27.50p | 16,980 |
Apr 16, 2024 | 27.50p | 30.00p | 26.50p | 27.50p | 19,058 |
Apr 15, 2024 | 19.00p | 28.50p | 19.40p | 27.40p | 189,590 |
Apr 12, 2024 | 19.00p | 20.00p | 18.00p | 19.00p | 77 |
Apr 9, 2024 | 19.00p | 20.00p | 17.60p | 17.60p | 159 |
Apr 8, 2024 | 19.00p | 20.00p | 19.00p | 19.00p | 10,338 |
Apr 5, 2024 | 19.00p | 16.00p | 15.00p | 19.00p | 50,000 |
Apr 4, 2024 | 20.50p | 18.00p | 18.00p | 19.00p | 6,125 |
Mar 27, 2024 | 21.50p | 20.00p | 20.00p | 19.00p | 1,000 |
Mar 26, 2024 | 23.00p | 20.00p | 20.00p | 20.50p | 1,000 |
Mar 22, 2024 | 25.00p | 23.00p | 23.00p | 23.00p | 2,000 |
Mar 19, 2024 | 26.50p | 20.00p | 20.00p | 26.50p | 10,000 |
Mar 18, 2024 | 27.50p | 27.25p | 27.25p | 26.50p | 18,304 |
Mar 8, 2024 | 29.50p | 27.00p | 27.00p | 28.50p | 6,626 |
Mar 6, 2024 | 29.50p | 27.00p | 27.00p | 28.50p | 2,312 |
Feb 26, 2024 | 29.50p | 27.00p | 25.00p | 28.50p | 20,004 |
Feb 19, 2024 | 31.00p | 29.00p | 29.00p | 28.50p | 3,490 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ocado Group PLC | 424.10 | 12.17 |
Rentokil Initial PLC | 482.90 | 7.77 |
Aston Martin Lagonda Global Holdings PLC | 152.40 | 4.03 |
Hammerson PLC | 30.00 | 3.31 |
Burberry Group PLC | 719.80 | 3.18 |
Ti Fluid Systems PLC | 137.20 | 3.16 |
Fallers
Company | Price | % Chg |
---|---|---|
Wizz Air Holdings PLC | 2,030.00 | -10.02 |
Easyjet PLC | 426.30 | -7.12 |
Hochschild Mining PLC | 176.40 | -3.50 |
International Consolidated Airlines Group S.A. | 164.20 | -3.41 |
Centamin PLC | 127.80 | -2.96 |
Harbourvest Global Private Equity Limited | 2,525.00 | -2.70 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.