Shares Magazine
0.60p+0.00 (+0.00%)14 Apr 2025, 09:00
Kropz PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 14, 2025 | 0.60p | 0.64p | 0.64p | 0.60p | 11,742 |
| Apr 11, 2025 | 0.70p | 0.65p | 0.60p | 0.60p | 151,092 |
| Apr 8, 2025 | 0.70p | 0.74p | 0.74p | 0.70p | 5,743 |
| Mar 31, 2025 | 0.70p | 0.60p | 0.60p | 0.70p | 14,880 |
| Mar 21, 2025 | 0.70p | 0.67p | 0.67p | 0.70p | 75,060 |
| Mar 19, 2025 | 0.60p | 0.70p | 0.70p | 0.70p | 60,000 |
| Mar 12, 2025 | 0.70p | 0.66p | 0.66p | 0.70p | 65,000 |
| Mar 10, 2025 | 0.70p | 0.67p | 0.67p | 0.70p | 110,579 |
| Mar 6, 2025 | 0.75p | 0.85p | 0.65p | 0.75p | 6,373 |
| Mar 3, 2025 | 0.75p | 0.79p | 0.66p | 0.75p | 105,000 |
| Feb 28, 2025 | 0.75p | 0.80p | 0.65p | 0.75p | 93,912 |
| Feb 27, 2025 | 0.68p | 0.75p | 0.75p | 0.75p | 65,000 |
| Feb 26, 2025 | 0.63p | 0.74p | 0.55p | 0.68p | 685,579 |
| Feb 24, 2025 | 0.63p | 0.55p | 0.55p | 0.63p | 407 |
| Feb 21, 2025 | 0.63p | 0.55p | 0.55p | 0.63p | 3,350 |
| Feb 19, 2025 | 0.63p | 0.65p | 0.55p | 0.63p | 11,152 |
| Feb 18, 2025 | 0.63p | 0.70p | 0.55p | 0.63p | 17,619 |
| Feb 17, 2025 | 0.63p | 0.63p | 0.63p | 0.63p | 1 |
| Feb 14, 2025 | 0.63p | 0.64p | 0.64p | 0.64p | 49,999 |
| Feb 12, 2025 | 0.63p | 0.65p | 0.65p | 0.63p | 46,512 |
| Feb 10, 2025 | 0.75p | 0.65p | 0.60p | 0.63p | 350,000 |
| Feb 7, 2025 | 0.75p | 0.80p | 0.70p | 0.75p | 202,578 |
| Feb 6, 2025 | 0.85p | 0.90p | 0.79p | 0.75p | 129,251 |
| Feb 5, 2025 | 1.10p | 1.00p | 0.89p | 0.85p | 432,889 |
| Feb 3, 2025 | 1.25p | 1.00p | 1.00p | 1.15p | 50,140 |
| Jan 31, 2025 | 1.25p | 1.40p | 1.10p | 1.25p | 3,316 |
| Jan 23, 2025 | 1.25p | 1.10p | 1.10p | 1.25p | 8,957 |
| Jan 22, 2025 | 1.25p | 1.10p | 1.10p | 1.25p | 7,342 |
| Jan 21, 2025 | 1.25p | 1.40p | 1.10p | 1.25p | 14,525 |
| Jan 17, 2025 | 1.30p | 1.40p | 1.10p | 1.25p | 120,858 |
| Jan 10, 2025 | 1.30p | 1.36p | 1.11p | 1.30p | 7,553 |
| Jan 9, 2025 | 1.30p | 1.11p | 1.11p | 1.30p | 475 |
| Jan 6, 2025 | 1.30p | 1.27p | 1.10p | 1.30p | 19,973 |
| Jan 3, 2025 | 1.30p | 1.46p | 1.46p | 1.30p | 28 |
| Jan 2, 2025 | 1.30p | 1.43p | 1.43p | 1.43p | 6,400 |
| Dec 30, 2024 | 1.30p | 1.27p | 1.10p | 1.30p | 35,691 |
| Dec 27, 2024 | 1.30p | 1.10p | 1.10p | 1.30p | 75,000 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.