KRM22 (KRM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. KRM22

Date Open High Low Close* Volume
18/09/2023 40.00p 40.00p 40.00p 40.00p 0
15/09/2023 40.00p 40.00p 40.00p 40.00p 0
14/09/2023 40.00p 40.00p 39.00p 40.00p 412
13/09/2023 39.50p 40.00p 40.00p 40.00p 0
12/09/2023 39.50p 40.00p 40.00p 40.00p 0
11/09/2023 40.50p 41.00p 40.00p 40.00p 0
08/09/2023 39.50p 40.00p 39.00p 40.00p 14873
07/09/2023 40.00p 40.00p 40.00p 40.00p 0
06/09/2023 40.00p 40.00p 40.00p 40.00p 0
05/09/2023 40.00p 40.00p 40.00p 40.00p 0
04/09/2023 40.00p 40.00p 40.00p 40.00p 0
01/09/2023 40.00p 40.00p 40.00p 40.00p 0
31/08/2023 39.50p 40.00p 40.00p 40.00p 0
30/08/2023 40.00p 40.00p 40.00p 40.00p 0
29/08/2023 39.50p 39.50p 39.50p 39.50p 0
25/08/2023 39.00p 39.50p 39.50p 39.50p 0
24/08/2023 40.00p 40.00p 39.00p 39.50p 6000
23/08/2023 40.00p 40.00p 40.00p 40.00p 0
22/08/2023 40.00p 40.00p 40.00p 40.00p 0
21/08/2023 40.00p 40.00p 40.00p 40.00p 0
18/08/2023 41.50p 41.50p 38.00p 40.00p 5000
17/08/2023 41.50p 41.50p 40.67p 41.50p 0
16/08/2023 41.50p 41.50p 40.67p 41.50p 0
15/08/2023 41.50p 41.50p 40.67p 41.50p 0
14/08/2023 41.50p 41.50p 40.67p 41.50p 0
11/08/2023 41.50p 41.50p 40.67p 41.50p 0
10/08/2023 41.50p 44.00p 41.50p 41.50p 2
09/08/2023 42.50p 42.50p 40.00p 41.50p 3000
08/08/2023 42.50p 43.75p 42.50p 42.50p 0
07/08/2023 44.00p 44.00p 40.00p 42.50p 3000
04/08/2023 44.00p 44.33p 44.00p 44.00p 0
03/08/2023 44.00p 44.33p 44.00p 44.00p 0
02/08/2023 44.00p 44.33p 44.00p 44.00p 0
01/08/2023 44.00p 44.33p 44.00p 44.00p 0
31/07/2023 44.00p 44.00p 43.04p 44.00p 113
28/07/2023 44.00p 44.33p 44.00p 44.00p 0
27/07/2023 44.00p 44.33p 44.00p 44.00p 0
26/07/2023 44.00p 44.33p 44.00p 44.00p 0
25/07/2023 44.00p 44.33p 44.00p 44.00p 0
24/07/2023 44.00p 44.33p 44.00p 44.00p 0
21/07/2023 44.00p 44.33p 44.00p 44.00p 0
20/07/2023 44.00p 44.00p 43.00p 44.00p 9000
19/07/2023 44.00p 44.33p 44.00p 44.00p 0
18/07/2023 44.00p 44.33p 44.00p 44.00p 0
17/07/2023 44.00p 44.33p 44.00p 44.00p 0
14/07/2023 44.00p 44.33p 44.00p 44.00p 0
13/07/2023 44.00p 45.00p 44.00p 44.00p 3
12/07/2023 44.00p 44.33p 44.00p 44.00p 0
11/07/2023 44.00p 45.00p 44.00p 44.00p 2
10/07/2023 44.00p 44.00p 44.00p 44.00p 0
07/07/2023 44.00p 44.00p 44.00p 44.00p 0
06/07/2023 45.50p 44.00p 44.00p 44.00p 0
05/07/2023 45.50p 44.00p 44.00p 44.00p 0
04/07/2023 45.50p 46.33p 44.00p 44.00p 0
03/07/2023 45.50p 45.50p 43.90p 44.00p 113
30/06/2023 44.00p 44.00p 44.00p 44.00p 0
29/06/2023 45.50p 45.50p 44.00p 44.00p 0
28/06/2023 44.00p 44.00p 44.00p 44.00p 0
27/06/2023 45.50p 44.00p 44.00p 44.00p 0
26/06/2023 45.50p 45.50p 44.00p 44.00p 0
23/06/2023 44.00p 44.00p 44.00p 44.00p 0
22/06/2023 45.50p 44.00p 44.00p 44.00p 0
21/06/2023 45.00p 45.00p 43.00p 44.00p 2026
20/06/2023 45.00p 45.00p 43.00p 45.00p 7500
19/06/2023 45.50p 45.00p 45.00p 45.00p 0
16/06/2023 45.00p 45.00p 45.00p 45.00p 0
15/06/2023 45.00p 45.00p 45.00p 45.00p 0
14/06/2023 45.00p 45.00p 45.00p 45.00p 0
13/06/2023 45.00p 45.00p 45.00p 45.00p 0
12/06/2023 45.50p 45.50p 45.00p 45.00p 0
09/06/2023 45.50p 45.00p 45.00p 45.00p 0
08/06/2023 45.00p 45.00p 45.00p 45.00p 0
07/06/2023 45.00p 45.00p 45.00p 45.00p 0
06/06/2023 45.50p 45.50p 45.00p 45.00p 0
05/06/2023 45.00p 45.00p 45.00p 45.00p 0
02/06/2023 45.50p 45.00p 45.00p 45.00p 0
01/06/2023 45.50p 45.00p 45.00p 45.00p 0
31/05/2023 45.50p 45.50p 45.00p 45.00p 0
30/05/2023 45.00p 45.00p 45.00p 45.00p 0
26/05/2023 45.00p 45.00p 45.00p 45.00p 0
25/05/2023 45.00p 45.00p 45.00p 45.00p 0
24/05/2023 45.50p 45.00p 45.00p 45.00p 0
23/05/2023 45.00p 45.00p 45.00p 45.00p 0
22/05/2023 45.50p 45.00p 45.00p 45.00p 0
19/05/2023 45.00p 45.00p 45.00p 45.00p 0
18/05/2023 45.00p 45.00p 45.00p 45.00p 0
17/05/2023 45.00p 45.00p 45.00p 45.00p 0
16/05/2023 45.00p 45.00p 45.00p 45.00p 0
15/05/2023 45.50p 45.50p 43.00p 45.00p 471
12/05/2023 45.50p 45.00p 45.00p 45.00p 0
11/05/2023 45.50p 45.00p 45.00p 45.00p 0
10/05/2023 45.50p 45.50p 45.00p 45.00p 0
09/05/2023 45.50p 45.50p 45.00p 45.00p 0
05/05/2023 45.00p 45.00p 45.00p 45.00p 0
04/05/2023 45.00p 45.00p 45.00p 45.00p 0
03/05/2023 45.00p 45.00p 45.00p 45.00p 0
02/05/2023 45.00p 45.00p 45.00p 45.00p 0
28/04/2023 45.50p 45.50p 45.00p 45.00p 0
27/04/2023 45.00p 45.76p 45.00p 45.00p 3
26/04/2023 45.50p 45.00p 45.00p 45.00p 0
25/04/2023 45.00p 45.00p 45.00p 45.00p 0
24/04/2023 45.00p 45.00p 45.00p 45.00p 0
21/04/2023 45.00p 45.00p 45.00p 45.00p 0
20/04/2023 45.50p 45.50p 45.00p 45.00p 0
19/04/2023 45.00p 45.00p 45.00p 45.00p 0
18/04/2023 45.00p 45.00p 45.00p 45.00p 0
17/04/2023 45.50p 45.50p 45.00p 45.00p 0
14/04/2023 45.00p 45.00p 45.00p 45.00p 0
13/04/2023 45.00p 45.00p 45.00p 45.00p 0
12/04/2023 45.50p 45.50p 45.00p 45.00p 0
11/04/2023 45.50p 45.50p 41.00p 45.00p 12480
06/04/2023 45.50p 46.75p 45.50p 45.50p 0
05/04/2023 45.50p 46.75p 45.50p 45.50p 0
04/04/2023 45.50p 46.75p 45.50p 45.50p 0
03/04/2023 45.50p 46.75p 45.50p 45.50p 0
31/03/2023 45.50p 46.50p 45.50p 45.50p 606
30/03/2023 45.50p 45.50p 43.00p 45.50p 2812
29/03/2023 45.50p 46.75p 45.50p 45.50p 0
28/03/2023 45.50p 46.75p 45.50p 45.50p 0
27/03/2023 45.50p 46.75p 45.50p 45.50p 0
24/03/2023 45.50p 46.75p 45.50p 45.50p 0
23/03/2023 45.50p 46.75p 45.50p 45.50p 0
22/03/2023 45.50p 45.50p 44.00p 45.50p 3000
21/03/2023 45.50p 46.75p 45.50p 45.50p 0
20/03/2023 45.50p 46.75p 45.50p 45.50p 0
17/03/2023 45.50p 46.75p 45.50p 45.50p 0
16/03/2023 45.50p 46.75p 45.50p 45.50p 0
15/03/2023 45.50p 46.75p 45.50p 45.50p 0
14/03/2023 45.50p 46.75p 45.50p 45.50p 0
13/03/2023 45.50p 45.50p 45.50p 45.50p 15000
10/03/2023 45.50p 46.80p 45.50p 45.50p 2000
09/03/2023 45.50p 46.75p 45.50p 45.50p 0
08/03/2023 45.50p 46.75p 45.50p 45.50p 0
07/03/2023 45.50p 46.75p 45.50p 45.50p 0
06/03/2023 45.50p 45.50p 43.00p 45.50p 1000
03/03/2023 45.50p 46.75p 45.50p 45.50p 0
02/03/2023 45.50p 46.75p 45.50p 45.50p 0
01/03/2023 45.50p 46.75p 45.50p 45.50p 0
28/02/2023 45.50p 46.75p 45.50p 45.50p 0
27/02/2023 45.50p 46.75p 45.50p 45.50p 0
24/02/2023 45.50p 46.75p 45.50p 45.50p 0
23/02/2023 46.00p 46.67p 46.00p 46.00p 0
22/02/2023 46.00p 46.67p 46.00p 46.00p 0
21/02/2023 46.00p 46.67p 46.00p 46.00p 0
20/02/2023 46.00p 46.67p 46.00p 46.00p 0
17/02/2023 46.00p 46.67p 46.00p 46.00p 0
16/02/2023 46.00p 46.67p 46.00p 46.00p 0
15/02/2023 46.00p 46.00p 46.00p 46.00p 20000
14/02/2023 46.00p 46.67p 46.00p 46.00p 0
13/02/2023 46.00p 46.67p 46.00p 46.00p 0
10/02/2023 46.00p 46.67p 46.00p 46.00p 0
09/02/2023 46.00p 46.67p 46.00p 46.00p 0
08/02/2023 46.00p 46.67p 46.00p 46.00p 0
07/02/2023 46.00p 46.67p 46.00p 46.00p 0
06/02/2023 46.00p 46.00p 44.00p 46.00p 4
03/02/2023 46.00p 46.67p 46.00p 46.00p 0
02/02/2023 46.00p 46.67p 46.00p 46.00p 0
01/02/2023 46.00p 46.67p 46.00p 46.00p 0
31/01/2023 46.00p 46.67p 46.00p 46.00p 0
30/01/2023 46.00p 46.67p 46.00p 46.00p 0
27/01/2023 46.00p 46.67p 46.00p 46.00p 0
26/01/2023 46.00p 46.67p 46.00p 46.00p 0
25/01/2023 46.00p 46.67p 46.00p 46.00p 0
24/01/2023 46.00p 46.67p 45.33p 46.00p 0
23/01/2023 46.00p 46.00p 45.33p 46.00p 0
20/01/2023 46.00p 46.00p 45.33p 46.00p 0
19/01/2023 46.00p 46.00p 45.33p 46.00p 0
18/01/2023 46.00p 46.00p 45.33p 46.00p 0
17/01/2023 46.00p 46.00p 45.33p 46.00p 0
16/01/2023 46.00p 46.00p 45.33p 46.00p 0
13/01/2023 46.00p 46.00p 45.33p 46.00p 0
12/01/2023 46.00p 46.00p 45.33p 46.00p 0
11/01/2023 46.00p 46.00p 45.33p 46.00p 0
10/01/2023 46.00p 46.00p 45.33p 46.00p 0
09/01/2023 46.00p 46.00p 45.33p 46.00p 0
06/01/2023 46.00p 48.00p 46.00p 46.00p 2
05/01/2023 48.00p 48.00p 46.00p 46.00p 1148
04/01/2023 48.00p 49.00p 48.00p 48.00p 0
03/01/2023 48.00p 49.00p 48.00p 48.00p 0
30/12/2022 48.00p 49.00p 48.00p 48.00p 0
29/12/2022 48.00p 49.00p 48.00p 48.00p 0
28/12/2022 48.00p 49.00p 48.00p 48.00p 0
23/12/2022 48.00p 49.00p 48.00p 48.00p 0
22/12/2022 48.00p 49.00p 48.00p 48.00p 0
21/12/2022 48.00p 49.00p 48.00p 48.00p 0
20/12/2022 48.00p 49.00p 48.00p 48.00p 0
19/12/2022 48.00p 49.00p 48.00p 48.00p 0
16/12/2022 48.00p 48.00p 46.00p 48.00p 227
15/12/2022 48.00p 49.00p 48.00p 48.00p 0
14/12/2022 48.00p 49.00p 48.00p 48.00p 0
13/12/2022 48.00p 49.00p 48.00p 48.00p 0
12/12/2022 48.00p 49.00p 48.00p 48.00p 0
09/12/2022 48.00p 49.00p 48.00p 48.00p 0
08/12/2022 48.00p 49.00p 48.00p 48.00p 0
07/12/2022 48.00p 49.00p 48.00p 48.00p 0
06/12/2022 48.00p 49.00p 48.00p 48.00p 0
05/12/2022 48.00p 49.00p 48.00p 48.00p 0
02/12/2022 48.00p 49.00p 48.00p 48.00p 0
01/12/2022 48.00p 49.00p 48.00p 48.00p 0
30/11/2022 48.00p 49.00p 48.00p 48.00p 0

*Close Price adjusted for both dividends and splits