Shares Magazine
1.30p+0.00 (+0.00%)12 Nov 2024, 15:59
Kropz PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 12, 2024 | 1.30p | 1.40p | 1.10p | 1.25p | 27,899 |
| Nov 8, 2024 | 1.30p | 1.50p | 1.20p | 1.30p | 2,077 |
| Nov 6, 2024 | 1.30p | 1.40p | 1.18p | 1.30p | 8,907 |
| Oct 31, 2024 | 1.40p | 1.40p | 1.40p | 1.30p | 75 |
| Oct 30, 2024 | 1.40p | 1.50p | 1.20p | 1.35p | 221 |
| Oct 24, 2024 | 1.40p | 1.40p | 1.35p | 1.35p | 693 |
| Oct 23, 2024 | 1.45p | 1.20p | 1.20p | 1.35p | 27,473 |
| Oct 22, 2024 | 1.45p | 1.50p | 1.20p | 1.35p | 681 |
| Oct 18, 2024 | 1.45p | 1.38p | 1.21p | 1.35p | 7,275 |
| Oct 16, 2024 | 1.45p | 1.50p | 1.20p | 1.35p | 414 |
| Oct 15, 2024 | 1.45p | 1.50p | 1.20p | 1.35p | 675 |
| Oct 14, 2024 | 1.45p | 1.50p | 1.20p | 1.35p | 826 |
| Oct 11, 2024 | 1.45p | 1.20p | 1.20p | 1.35p | 250 |
| Oct 10, 2024 | 1.45p | 1.50p | 1.20p | 1.35p | 2,687 |
| Oct 8, 2024 | 1.35p | 1.20p | 1.20p | 1.35p | 810,000 |
| Oct 4, 2024 | 1.45p | 1.50p | 1.20p | 1.35p | 2,700 |
| Oct 2, 2024 | 1.45p | 1.20p | 1.20p | 1.35p | 1,783 |
| Oct 1, 2024 | 1.50p | 1.50p | 1.20p | 1.35p | 207,533 |
| Sep 27, 2024 | 1.50p | 1.30p | 1.30p | 1.50p | 1,678 |
| Sep 26, 2024 | 1.50p | 1.30p | 1.30p | 1.50p | 1,678 |
| Sep 20, 2024 | 1.50p | 1.70p | 1.30p | 1.50p | 5,496 |
| Sep 18, 2024 | 1.50p | 1.35p | 1.31p | 1.50p | 67,575 |
| Sep 17, 2024 | 1.50p | 1.35p | 1.35p | 1.35p | 39,182 |
| Sep 12, 2024 | 1.50p | 1.70p | 1.30p | 1.50p | 41,967 |
| Sep 10, 2024 | 1.50p | 1.35p | 1.35p | 1.50p | 14,390 |
| Sep 4, 2024 | 1.50p | 1.70p | 1.30p | 1.50p | 6,618 |
| Sep 3, 2024 | 1.50p | 1.55p | 1.55p | 1.50p | 2,498 |
| Aug 29, 2024 | 1.45p | 1.28p | 1.20p | 1.45p | 79,585 |
| Aug 28, 2024 | 1.45p | 1.22p | 1.22p | 1.45p | 30,000 |
| Aug 15, 2024 | 1.45p | 1.22p | 1.22p | 1.45p | 2,129 |
| Aug 14, 2024 | 1.45p | 1.58p | 1.31p | 1.31p | 3,800 |
| Aug 13, 2024 | 1.40p | 1.45p | 1.20p | 1.45p | 116,972 |
| Aug 8, 2024 | 1.63p | 1.75p | 1.30p | 1.40p | 44,954 |
| Aug 7, 2024 | 1.63p | 1.75p | 1.50p | 1.63p | 33,539 |
| Aug 6, 2024 | 1.63p | 1.75p | 1.50p | 1.63p | 2,599 |
| Aug 5, 2024 | 1.63p | 1.75p | 1.50p | 1.63p | 185 |
| Aug 1, 2024 | 1.63p | 1.73p | 1.73p | 1.63p | 1 |
| Jul 31, 2024 | 1.63p | 1.50p | 1.50p | 1.63p | 467 |
| Jul 30, 2024 | 1.63p | 1.50p | 1.50p | 1.63p | 1,382 |
| Jul 29, 2024 | 1.88p | 2.00p | 1.57p | 1.63p | 44,844 |
| Jul 26, 2024 | 1.88p | 1.75p | 1.75p | 1.88p | 2,847 |
| Jul 23, 2024 | 1.88p | 1.75p | 1.75p | 1.88p | 1,624 |
| Jul 19, 2024 | 2.00p | 2.00p | 1.75p | 1.88p | 343 |
| Jul 16, 2024 | 1.88p | 1.75p | 1.75p | 1.88p | 6,690 |
| Jul 15, 2024 | 1.88p | 2.00p | 1.75p | 1.88p | 1,285 |
| Jul 9, 2024 | 1.88p | 1.75p | 1.75p | 1.88p | 6,757 |
| Jul 4, 2024 | 1.75p | 1.75p | 1.75p | 1.88p | 1,522 |
| Jul 3, 2024 | 1.88p | 1.75p | 1.72p | 1.88p | 1,529 |
| Jul 2, 2024 | 2.02p | 2.00p | 1.75p | 1.88p | 3,342 |
| Jun 28, 2024 | 2.02p | 2.30p | 1.75p | 2.02p | 1,447 |
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 |
|---|---|---|
| Raspberry Pi Holdings PLC | 588.00 | 15.75 |
| Bakkavor Group PLC | 146.50 | 5.40 |
| Harworth Group PLC | 166.50 | 3.74 |
| Metro Bank Holdings PLC | 99.90 | 3.63 |
| Carnival PLC | 1,887.00 | 3.62 |
| Harbourvest Global Private Equity Limited | 2,585.00 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Puretech Health PLC | 154.60 | -3.25 |
| Close Brothers Group PLC | 223.00 | -3.21 |
| European Opportunities Trust PLC | 770.00 | -3.14 |
| Games Workshop Group PLC | 13,000.00 | -2.99 |
| Pz Cussons PLC | 80.00 | -2.56 |
| Severn Trent PLC | 2,516.00 | -2.25 |
Risers/fallers data from previous trading day.