KRM22 (KRM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
29/11/2022 48.00p 48.00p 46.00p 48.00p 400
28/11/2022 48.00p 48.00p 46.08p 48.00p 8
25/11/2022 48.00p 49.00p 48.00p 48.00p 0
24/11/2022 47.50p 49.00p 47.00p 48.00p 0
23/11/2022 50.50p 50.50p 47.00p 47.50p 6834
22/11/2022 50.50p 51.75p 50.50p 50.50p 0
21/11/2022 54.50p 54.50p 50.00p 50.50p 4010
18/11/2022 54.50p 54.50p 53.00p 54.50p 1000
17/11/2022 55.50p 55.50p 54.50p 54.50p 0
16/11/2022 55.50p 55.50p 54.67p 55.50p 0
15/11/2022 55.50p 55.50p 53.00p 55.50p 1142
14/11/2022 55.50p 55.50p 54.67p 55.50p 0
11/11/2022 56.00p 56.00p 53.00p 55.50p 20352
10/11/2022 55.50p 55.50p 54.67p 55.50p 0
09/11/2022 56.00p 56.00p 54.67p 55.50p 0
08/11/2022 55.50p 55.50p 54.67p 55.50p 0
07/11/2022 56.00p 56.00p 54.67p 55.50p 0
04/11/2022 56.00p 55.50p 54.67p 55.50p 0
03/11/2022 55.50p 55.50p 54.67p 55.50p 0
02/11/2022 56.00p 58.00p 53.00p 55.50p 5575
01/11/2022 56.00p 56.00p 54.67p 55.50p 0
31/10/2022 55.50p 55.50p 53.00p 55.50p 24907
28/10/2022 55.50p 55.50p 54.67p 55.50p 0
27/10/2022 55.50p 55.50p 54.67p 55.50p 0
26/10/2022 55.50p 55.50p 54.67p 55.50p 0
25/10/2022 55.50p 55.50p 54.67p 55.50p 0
24/10/2022 55.50p 55.50p 54.67p 55.50p 0
21/10/2022 55.50p 55.50p 54.67p 55.50p 0
20/10/2022 56.00p 56.00p 54.67p 55.50p 0
19/10/2022 56.00p 56.00p 54.67p 55.50p 0
18/10/2022 55.50p 55.50p 54.67p 55.50p 0
17/10/2022 55.50p 55.50p 54.67p 55.50p 0
14/10/2022 55.50p 55.50p 54.67p 55.50p 0
13/10/2022 55.50p 55.50p 54.67p 55.50p 0
12/10/2022 55.50p 55.50p 54.67p 55.50p 0
11/10/2022 55.50p 55.50p 54.67p 55.50p 0
10/10/2022 56.00p 56.00p 54.30p 55.50p 7475
07/10/2022 54.00p 54.00p 54.00p 54.00p 0
06/10/2022 54.00p 54.00p 53.00p 54.00p 668
05/10/2022 54.00p 54.00p 54.00p 54.00p 0
04/10/2022 54.00p 54.00p 54.00p 54.00p 0
03/10/2022 54.00p 54.00p 54.00p 54.00p 0
30/09/2022 56.00p 54.00p 54.00p 54.00p 0
29/09/2022 54.00p 54.30p 54.00p 54.00p 3845
28/09/2022 56.00p 56.00p 53.10p 54.00p 15094
27/09/2022 56.00p 58.94p 56.00p 56.00p 216
26/09/2022 56.00p 56.00p 56.00p 56.00p 0
23/09/2022 56.00p 56.00p 56.00p 56.00p 0
22/09/2022 56.00p 56.00p 53.66p 56.00p 381
21/09/2022 56.00p 56.00p 56.00p 56.00p 0
20/09/2022 57.00p 57.00p 56.00p 56.00p 0
16/09/2022 57.50p 57.50p 57.50p 57.50p 0
15/09/2022 58.00p 57.50p 57.50p 57.50p 0
14/09/2022 58.00p 58.00p 57.50p 57.50p 0
13/09/2022 58.00p 58.00p 55.10p 57.50p 4
12/09/2022 58.00p 57.50p 57.50p 57.50p 0
09/09/2022 58.00p 58.00p 57.50p 57.50p 0
08/09/2022 58.00p 57.50p 57.50p 57.50p 0
07/09/2022 58.00p 57.50p 57.50p 57.50p 0
06/09/2022 58.00p 57.50p 57.50p 57.50p 0
05/09/2022 58.00p 58.00p 57.50p 57.50p 0
02/09/2022 58.00p 58.00p 57.50p 57.50p 0
01/09/2022 57.50p 57.50p 57.50p 57.50p 0
31/08/2022 57.50p 57.50p 57.50p 57.50p 0
30/08/2022 57.50p 59.10p 57.50p 57.50p 8
26/08/2022 57.50p 57.50p 57.50p 57.50p 0
25/08/2022 57.50p 57.50p 57.50p 57.50p 0
24/08/2022 57.50p 57.50p 57.50p 57.50p 0
23/08/2022 57.50p 57.50p 55.10p 57.50p 26
22/08/2022 58.00p 58.00p 57.50p 57.50p 0
19/08/2022 58.00p 57.50p 57.50p 57.50p 0
18/08/2022 57.50p 57.50p 57.50p 57.50p 0
17/08/2022 57.50p 57.50p 57.50p 57.50p 0
16/08/2022 57.50p 57.50p 57.50p 57.50p 0
15/08/2022 57.50p 57.50p 57.50p 57.50p 0
12/08/2022 58.00p 58.00p 57.50p 57.50p 0
11/08/2022 58.00p 57.50p 57.50p 57.50p 0
10/08/2022 58.00p 57.50p 57.50p 57.50p 0
09/08/2022 57.50p 60.00p 57.50p 57.50p 1
08/08/2022 57.50p 57.50p 57.50p 57.50p 0
05/08/2022 57.50p 57.50p 57.50p 57.50p 0
04/08/2022 57.50p 57.50p 57.50p 57.50p 0
03/08/2022 57.50p 57.50p 57.50p 57.50p 0
02/08/2022 57.50p 57.50p 57.50p 57.50p 0
01/08/2022 57.50p 57.50p 57.50p 57.50p 0
29/07/2022 57.50p 57.50p 57.50p 57.50p 0
28/07/2022 57.50p 57.50p 57.50p 57.50p 0
27/07/2022 57.50p 57.50p 57.50p 57.50p 0
26/07/2022 57.50p 57.50p 57.50p 57.50p 0
25/07/2022 57.50p 57.50p 55.10p 57.50p 2970
22/07/2022 57.50p 57.50p 57.50p 57.50p 0
21/07/2022 57.50p 57.50p 55.10p 57.50p 12
20/07/2022 56.50p 58.00p 56.50p 57.50p 5940
19/07/2022 56.50p 56.50p 56.50p 56.50p 0
18/07/2022 56.50p 56.50p 56.50p 56.50p 0
15/07/2022 56.50p 56.50p 54.10p 56.50p 22000
14/07/2022 56.50p 56.50p 56.50p 56.50p 0
13/07/2022 56.50p 56.50p 56.50p 56.50p 0
12/07/2022 56.50p 56.50p 56.50p 56.50p 0

*Close Price adjusted for both dividends and splits