Kr1 (0A9X) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Kr1

Date Open High Low Close* Volume
31/01/2022 110.00p 110.00p 110.00p 110.00p 0
28/01/2022 110.00p 110.00p 110.00p 110.00p 0
27/01/2022 110.00p 110.00p 110.00p 110.00p 0
26/01/2022 110.00p 110.00p 110.00p 110.00p 0
25/01/2022 110.00p 110.00p 110.00p 110.00p 0
24/01/2022 110.00p 110.00p 110.00p 110.00p 0
21/01/2022 110.00p 110.00p 110.00p 110.00p 0
20/01/2022 110.00p 110.00p 110.00p 110.00p 0
19/01/2022 110.00p 110.00p 110.00p 110.00p 0
18/01/2022 110.00p 110.00p 110.00p 110.00p 0
17/01/2022 110.00p 110.00p 110.00p 110.00p 0
14/01/2022 110.00p 110.00p 110.00p 110.00p 0
13/01/2022 0.00p 110.00p 110.00p 110.00p 0
12/01/2022 0.00p 110.00p 110.00p 110.00p 0
10/01/2022 126.00p 110.00p 110.00p 126.00p 0
07/01/2022 126.00p 110.00p 110.00p 126.00p 0
06/01/2022 126.00p 110.00p 110.00p 126.00p 0
04/01/2022 110.00p 110.00p 110.00p 126.00p 0
31/12/2021 110.00p 110.00p 110.00p 126.00p 0
30/12/2021 110.00p 110.00p 110.00p 126.00p 0
29/12/2021 110.00p 110.00p 110.00p 126.00p 0
24/12/2021 110.00p 110.00p 110.00p 126.00p 10000
23/12/2021 107.55p 110.00p 110.00p 126.00p 0
22/12/2021 107.55p 110.00p 107.55p 126.00p 7800
21/12/2021 104.50p 108.00p 104.50p 126.00p 28100
20/12/2021 96.00p 96.00p 89.00p 126.00p 22330
17/12/2021 108.00p 108.00p 105.00p 126.00p 6500
16/12/2021 116.50p 116.50p 116.50p 126.00p 0
15/12/2021 116.50p 116.50p 116.50p 126.00p 3920
14/12/2021 122.00p 122.00p 122.00p 126.00p 5000
13/12/2021 125.00p 125.00p 125.00p 126.00p 2500
10/12/2021 128.00p 128.00p 125.00p 126.00p 17500
09/12/2021 143.00p 143.00p 143.00p 126.00p 0
08/12/2021 143.00p 143.00p 143.00p 126.00p 4152
07/12/2021 137.00p 137.00p 137.00p 126.00p 0
06/12/2021 137.00p 137.00p 136.00p 126.00p 32346
03/12/2021 157.00p 157.00p 157.00p 126.00p 0
02/12/2021 157.00p 157.00p 157.00p 126.00p 0
01/12/2021 157.00p 157.00p 157.00p 126.00p 710
30/11/2021 153.00p 145.00p 145.00p 126.00p 0
29/11/2021 153.00p 145.00p 145.00p 126.00p 0
26/11/2021 153.00p 153.00p 145.00p 126.00p 5000
25/11/2021 157.00p 157.00p 157.00p 126.00p 0
24/11/2021 157.00p 157.00p 157.00p 126.00p 0
23/11/2021 157.00p 157.00p 157.00p 126.00p 20000
22/11/2021 161.00p 150.00p 150.00p 126.00p 0
19/11/2021 161.00p 150.00p 150.00p 126.00p 0
18/11/2021 161.00p 150.00p 150.00p 126.00p 0
17/11/2021 161.00p 150.00p 150.00p 126.00p 0
16/11/2021 161.00p 150.00p 150.00p 126.00p 0
15/11/2021 161.00p 150.00p 150.00p 126.00p 0
12/11/2021 161.00p 150.00p 150.00p 126.00p 0
11/11/2021 161.00p 150.00p 150.00p 126.00p 0
10/11/2021 161.00p 150.00p 150.00p 126.00p 0
09/11/2021 161.00p 150.00p 150.00p 126.00p 0
08/11/2021 161.00p 150.00p 150.00p 126.00p 0
05/11/2021 161.00p 150.00p 150.00p 126.00p 0
04/11/2021 161.00p 150.00p 150.00p 126.00p 0
03/11/2021 161.00p 150.00p 150.00p 126.00p 0
02/11/2021 161.00p 150.00p 150.00p 126.00p 0
01/11/2021 161.00p 150.00p 150.00p 126.00p 0
29/10/2021 161.00p 150.00p 150.00p 126.00p 0
28/10/2021 161.00p 150.00p 150.00p 126.00p 0
27/10/2021 161.00p 150.00p 150.00p 126.00p 0
26/10/2021 161.00p 150.00p 150.00p 126.00p 0
25/10/2021 161.00p 150.00p 150.00p 126.00p 0
22/10/2021 161.00p 150.00p 150.00p 126.00p 0
21/10/2021 161.00p 150.00p 150.00p 126.00p 0
20/10/2021 161.00p 150.00p 150.00p 126.00p 0
19/10/2021 161.00p 150.00p 150.00p 126.00p 0
18/10/2021 161.00p 150.00p 150.00p 126.00p 0
15/10/2021 161.00p 150.00p 150.00p 126.00p 0
14/10/2021 161.00p 150.00p 150.00p 126.00p 0
13/10/2021 161.00p 150.00p 150.00p 126.00p 0
12/10/2021 161.00p 150.00p 150.00p 126.00p 0
11/10/2021 161.00p 150.00p 150.00p 126.00p 0
08/10/2021 161.00p 150.00p 150.00p 126.00p 0
07/10/2021 161.00p 150.00p 150.00p 126.00p 0
06/10/2021 161.00p 150.00p 150.00p 126.00p 0
05/10/2021 161.00p 150.00p 150.00p 126.00p 0
04/10/2021 161.00p 150.00p 150.00p 126.00p 0
01/10/2021 161.00p 150.00p 150.00p 126.00p 0
30/09/2021 161.00p 150.00p 150.00p 126.00p 0
29/09/2021 161.00p 150.00p 150.00p 126.00p 0
28/09/2021 161.00p 150.00p 150.00p 126.00p 0
27/09/2021 161.00p 150.00p 150.00p 126.00p 0
24/09/2021 161.00p 161.00p 150.00p 126.00p 9000
23/09/2021 159.00p 155.50p 155.50p 126.00p 0
22/09/2021 159.00p 159.00p 155.50p 126.00p 11920
21/09/2021 169.00p 163.00p 163.00p 126.00p 0
20/09/2021 169.00p 169.00p 163.00p 126.00p 11928
17/09/2021 176.00p 176.00p 176.00p 126.00p 0
16/09/2021 176.00p 176.00p 176.00p 126.00p 100
15/09/2021 176.50p 176.50p 176.50p 126.00p 10500
14/09/2021 175.00p 175.00p 175.00p 126.00p 2500
13/09/2021 162.50p 163.50p 162.50p 126.00p 5700
10/09/2021 160.00p 160.00p 160.00p 126.00p 2500
09/09/2021 162.00p 162.00p 162.00p 126.00p 10000
08/09/2021 178.00p 180.00p 180.00p 126.00p 0
07/09/2021 178.00p 180.00p 180.00p 126.00p 0
06/09/2021 178.00p 180.00p 180.00p 126.00p 0
03/09/2021 178.00p 180.00p 178.00p 126.00p 560
02/09/2021 126.00p 127.50p 127.50p 126.00p 0
01/09/2021 126.00p 127.50p 127.50p 126.00p 0
31/08/2021 126.00p 127.50p 127.50p 126.00p 0
27/08/2021 126.00p 127.50p 127.50p 126.00p 0
26/08/2021 126.00p 127.50p 127.50p 126.00p 0
25/08/2021 126.00p 127.50p 127.50p 126.00p 0
24/08/2021 126.00p 127.50p 127.50p 126.00p 0
23/08/2021 126.00p 171.00p 127.50p 126.00p 6479
20/08/2021 126.00p 127.50p 127.50p 126.00p 0
19/08/2021 126.00p 154.50p 127.50p 126.00p 6100
18/08/2021 126.00p 157.00p 127.50p 126.00p 15000
17/08/2021 126.00p 127.50p 127.50p 126.00p 0
16/08/2021 126.00p 165.00p 127.50p 126.00p 17500
13/08/2021 126.00p 127.50p 127.50p 126.00p 0
12/08/2021 126.00p 162.00p 127.50p 126.00p 8358
11/08/2021 126.00p 127.50p 127.50p 126.00p 0
10/08/2021 126.00p 158.00p 127.50p 126.00p 5160
09/08/2021 126.00p 127.50p 127.50p 126.00p 0
06/08/2021 126.00p 138.00p 127.50p 126.00p 9330
05/08/2021 126.00p 131.00p 127.50p 126.00p 3000
04/08/2021 126.00p 130.00p 127.50p 126.00p 0
03/08/2021 126.00p 130.00p 130.00p 126.00p 0
02/08/2021 126.00p 131.00p 130.00p 126.00p 15000
30/07/2021 126.00p 130.00p 130.00p 126.00p 0
29/07/2021 126.00p 130.00p 130.00p 126.00p 0
28/07/2021 126.00p 142.50p 130.00p 126.00p 9500
27/07/2021 126.00p 126.00p 55.00p 126.00p 0
26/07/2021 0.00p 126.00p 126.00p 126.00p 0
23/07/2021 0.00p 126.00p 123.50p 126.00p 4839

*Close Price adjusted for both dividends and splits