Shares Magazine
35.00p+0.00 (+0.00%)12 Jun 2025, 13:55
Krm22 PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 26.50p | 26.00p | 25.00p | 26.50p | 5,861 |
| Apr 16, 2025 | 26.50p | 26.00p | 25.03p | 26.50p | 7,584 |
| Apr 14, 2025 | 26.50p | 26.00p | 25.00p | 26.50p | 40,447 |
| Apr 9, 2025 | 26.50p | 26.00p | 25.00p | 26.50p | 33 |
| Apr 8, 2025 | 26.50p | 26.40p | 25.00p | 26.50p | 1,613 |
| Apr 7, 2025 | 26.50p | 26.98p | 25.00p | 26.50p | 59,770 |
| Apr 4, 2025 | 26.00p | 26.40p | 25.00p | 26.00p | 19,029 |
| Apr 2, 2025 | 26.00p | 25.00p | 25.00p | 26.00p | 66 |
| Mar 31, 2025 | 26.00p | 26.40p | 25.00p | 26.00p | 20,366 |
| Mar 28, 2025 | 26.00p | 26.05p | 25.00p | 26.00p | 60,380 |
| Mar 24, 2025 | 26.00p | 26.40p | 26.40p | 26.00p | 60 |
| Mar 21, 2025 | 26.00p | 26.40p | 26.40p | 26.00p | 10,971 |
| Mar 18, 2025 | 26.00p | 25.00p | 25.00p | 26.00p | 144 |
| Mar 17, 2025 | 26.00p | 25.00p | 25.00p | 26.00p | 2,070 |
| Mar 13, 2025 | 26.00p | 25.00p | 25.00p | 26.00p | 5,797 |
| Mar 11, 2025 | 26.00p | 26.50p | 26.50p | 26.00p | 3,728 |
| Mar 10, 2025 | 26.00p | 25.00p | 25.00p | 26.00p | 10,000 |
| Mar 5, 2025 | 26.00p | 26.50p | 25.02p | 26.00p | 974 |
| Mar 4, 2025 | 24.50p | 26.50p | 24.60p | 25.00p | 47,370 |
| Feb 25, 2025 | 24.50p | 24.25p | 24.25p | 24.50p | 828 |
| Feb 20, 2025 | 24.50p | 25.00p | 25.00p | 24.50p | 152 |
| Feb 19, 2025 | 24.50p | 24.70p | 23.60p | 24.50p | 64,198 |
| Feb 18, 2025 | 23.50p | 25.00p | 24.98p | 24.50p | 39,920 |
| Feb 14, 2025 | 26.00p | 26.20p | 25.00p | 23.50p | 1,053 |
| Feb 13, 2025 | 26.50p | 27.67p | 26.30p | 26.00p | 54,276 |
| Feb 12, 2025 | 26.50p | 25.00p | 25.00p | 25.00p | 208 |
| Feb 11, 2025 | 27.00p | 25.30p | 25.30p | 26.50p | 8,400 |
| Feb 10, 2025 | 27.00p | 27.00p | 27.00p | 27.00p | 1 |
| Feb 6, 2025 | 28.50p | 27.00p | 25.00p | 27.00p | 8,586 |
| Jan 30, 2025 | 28.50p | 29.50p | 29.50p | 28.50p | 22 |
| Jan 28, 2025 | 30.00p | 27.00p | 27.00p | 28.50p | 4,081 |
| Jan 21, 2025 | 27.50p | 27.50p | 27.43p | 27.50p | 83,000 |
| Jan 14, 2025 | 27.50p | 26.70p | 26.70p | 27.50p | 1,827 |
| Jan 6, 2025 | 27.50p | 25.00p | 25.00p | 27.50p | 17 |
| Dec 27, 2024 | 27.50p | 26.75p | 26.75p | 27.50p | 1,836 |
| Dec 24, 2024 | 27.50p | 25.00p | 25.00p | 27.50p | 26 |
| Dec 6, 2024 | 28.50p | 30.00p | 30.00p | 28.50p | 33 |
| Dec 2, 2024 | 28.50p | 27.00p | 27.00p | 28.50p | 2,650 |
| Nov 29, 2024 | 30.00p | 28.00p | 28.00p | 28.50p | 5,797 |
| Nov 21, 2024 | 31.50p | 28.50p | 28.50p | 31.00p | 10,527 |
| Nov 18, 2024 | 32.00p | 30.00p | 30.00p | 31.50p | 2,500 |
| Nov 11, 2024 | 32.00p | 31.40p | 31.40p | 32.00p | 598 |
| Nov 4, 2024 | 32.00p | 32.03p | 31.98p | 32.00p | 122,000 |
| Oct 30, 2024 | 32.00p | 31.40p | 31.40p | 32.00p | 2,509 |
| Oct 29, 2024 | 32.00p | 30.00p | 30.00p | 32.00p | 8 |
| Oct 28, 2024 | 32.00p | 34.00p | 34.00p | 32.00p | 16 |
| Oct 23, 2024 | 33.50p | 32.00p | 32.00p | 32.00p | 1,000 |
| Oct 18, 2024 | 33.50p | 33.50p | 33.50p | 33.50p | 6,805 |
| Oct 16, 2024 | 33.50p | 33.35p | 33.25p | 33.50p | 3,843 |
| Oct 15, 2024 | 33.50p | 31.00p | 31.00p | 33.50p | 3,500 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 163.00 | 5.16 |
| Goodwin PLC | 7,820.00 | 5.11 |
| Harbour Energy PLC | 208.00 | 4.84 |
| Hochschild Mining PLC | 258.20 | 4.28 |
| Harworth Group PLC | 176.00 | 3.53 |
| Sdcl Efficiency Income Trust PLC | 49.10 | 3.37 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,118.00 | -5.65 |
| Energean PLC | 817.00 | -5.06 |
| Icg Enterprise Trust PLC | 1,344.00 | -4.27 |
| Crest Nicholson Holdings PLC | 188.60 | -4.22 |
| Just Group PLC | 138.00 | -3.90 |
| Oxford Instruments PLC | 1,800.00 | -3.85 |
Risers/fallers data from previous trading day.