KRM22 (KRM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
11/07/2022 56.50p 56.50p 56.50p 56.50p 0
08/07/2022 56.50p 56.50p 56.50p 56.50p 0
07/07/2022 56.50p 56.50p 56.50p 56.50p 0
06/07/2022 56.50p 56.50p 56.50p 56.50p 0
05/07/2022 56.50p 56.50p 56.50p 56.50p 0
04/07/2022 56.50p 56.50p 56.50p 56.50p 0
01/07/2022 56.50p 56.50p 54.00p 56.50p 5008
30/06/2022 56.50p 58.10p 56.50p 56.50p 14
29/06/2022 56.50p 58.10p 56.50p 56.50p 8
28/06/2022 56.00p 56.50p 56.00p 56.50p 0
27/06/2022 56.00p 57.92p 53.12p 56.00p 3924
24/06/2022 56.00p 58.00p 56.00p 56.00p 28100
23/06/2022 56.00p 56.00p 56.00p 56.00p 0
22/06/2022 56.00p 56.00p 56.00p 56.00p 0
21/06/2022 55.00p 57.92p 53.12p 56.00p 3587
20/06/2022 55.00p 55.60p 55.00p 55.00p 6
17/06/2022 54.00p 55.00p 52.00p 55.00p 18500
16/06/2022 54.00p 54.00p 54.00p 54.00p 0
15/06/2022 54.00p 54.00p 54.00p 54.00p 0
14/06/2022 54.00p 54.00p 52.00p 54.00p 19363
13/06/2022 54.00p 54.00p 52.44p 54.00p 4500
10/06/2022 54.00p 55.96p 54.00p 54.00p 86
09/06/2022 54.00p 54.00p 52.44p 54.00p 850
08/06/2022 53.50p 55.96p 53.50p 54.00p 4500
07/06/2022 53.50p 53.50p 53.50p 53.50p 0
06/06/2022 51.50p 53.50p 51.50p 53.50p 2281
01/06/2022 51.50p 51.50p 51.50p 51.50p 0
31/05/2022 51.00p 51.50p 51.00p 51.50p 1
30/05/2022 51.00p 51.00p 51.00p 51.00p 0
27/05/2022 51.00p 51.00p 51.00p 51.00p 1000
26/05/2022 51.00p 51.00p 50.07p 51.00p 5262
25/05/2022 51.00p 52.00p 51.00p 51.00p 1001
24/05/2022 51.00p 51.00p 50.02p 50.50p 1672
23/05/2022 52.00p 52.00p 49.00p 50.50p 32895
20/05/2022 50.00p 50.00p 50.00p 50.00p 1000
19/05/2022 49.50p 50.00p 49.50p 50.00p 1005
18/05/2022 48.50p 49.50p 48.50p 49.50p 10000
17/05/2022 48.50p 48.70p 48.50p 48.50p 505
16/05/2022 48.50p 48.50p 46.20p 48.50p 1199
13/05/2022 48.50p 48.50p 48.50p 48.50p 0
12/05/2022 48.50p 48.50p 48.50p 48.50p 0
11/05/2022 48.50p 48.50p 48.50p 48.50p 0
10/05/2022 48.50p 48.50p 47.00p 48.50p 20000
09/05/2022 48.50p 48.50p 48.50p 48.50p 0
06/05/2022 48.50p 48.50p 48.50p 48.50p 0
05/05/2022 48.50p 48.50p 47.00p 48.50p 0
04/05/2022 48.50p 48.50p 48.50p 48.50p 0
03/05/2022 48.50p 48.50p 48.50p 48.50p 0
29/04/2022 48.50p 48.50p 48.50p 48.50p 0
28/04/2022 48.50p 48.50p 48.50p 48.50p 0
27/04/2022 48.50p 48.50p 48.50p 48.50p 0
26/04/2022 48.00p 48.50p 47.00p 48.50p 27184
25/04/2022 48.00p 48.00p 48.00p 48.00p 0
22/04/2022 48.00p 48.00p 48.00p 48.00p 0
21/04/2022 48.00p 48.00p 48.00p 48.00p 0
20/04/2022 48.00p 48.00p 46.00p 48.00p 23359
19/04/2022 48.00p 48.00p 46.00p 48.00p 166666
15/04/2022 48.00p 48.00p 48.00p 48.00p 0
14/04/2022 48.00p 48.00p 48.00p 48.00p 0
13/04/2022 48.00p 48.00p 48.00p 48.00p 0
12/04/2022 47.00p 48.00p 47.00p 48.00p 0
11/04/2022 48.00p 48.00p 48.00p 48.00p 0
08/04/2022 48.00p 48.00p 48.00p 48.00p 0
07/04/2022 48.00p 48.00p 48.00p 48.00p 0
06/04/2022 48.00p 48.00p 46.00p 48.00p 6562
05/04/2022 48.00p 48.00p 48.00p 48.00p 0
04/04/2022 48.00p 48.00p 46.00p 48.00p 17432
01/04/2022 48.00p 48.00p 46.00p 48.00p 1085
31/03/2022 48.00p 48.00p 48.00p 48.00p 0
30/03/2022 48.00p 48.00p 46.08p 48.00p 1500
29/03/2022 48.00p 48.00p 46.00p 48.00p 50200
28/03/2022 48.00p 51.00p 48.00p 48.00p 2500
25/03/2022 48.00p 48.00p 48.00p 48.00p 0
24/03/2022 48.00p 48.00p 46.00p 48.00p 55000
23/03/2022 48.00p 50.00p 46.00p 48.00p 55262
22/03/2022 47.00p 47.00p 47.00p 47.00p 0
21/03/2022 47.00p 47.00p 47.00p 47.00p 0
18/03/2022 47.00p 47.00p 46.00p 47.00p 10000
17/03/2022 47.00p 47.00p 47.00p 47.00p 0
16/03/2022 45.50p 47.00p 44.00p 47.00p 19980
15/03/2022 45.00p 46.00p 45.00p 45.50p 46
14/03/2022 45.00p 45.00p 45.00p 45.00p 0
11/03/2022 45.00p 45.00p 44.00p 45.00p 543
10/03/2022 45.00p 45.00p 45.00p 45.00p 0
09/03/2022 45.00p 45.00p 45.00p 45.00p 0
08/03/2022 45.00p 45.00p 45.00p 45.00p 0
07/03/2022 45.00p 45.00p 45.00p 45.00p 0
04/03/2022 45.00p 45.00p 45.00p 45.00p 0
03/03/2022 45.00p 45.00p 44.00p 45.00p 984
02/03/2022 45.00p 45.00p 45.00p 45.00p 0
01/03/2022 45.00p 45.00p 44.00p 45.00p 8282
28/02/2022 45.00p 45.00p 44.00p 45.00p 40000
25/02/2022 45.00p 45.00p 45.00p 45.00p 0
24/02/2022 45.00p 45.00p 44.00p 45.00p 48000
23/02/2022 45.00p 45.00p 45.00p 45.00p 0
22/02/2022 45.00p 45.00p 45.00p 45.00p 0
21/02/2022 45.00p 45.00p 45.00p 45.00p 0
18/02/2022 45.00p 45.00p 45.00p 45.00p 0
17/02/2022 45.00p 45.00p 45.00p 45.00p 0
16/02/2022 45.00p 45.00p 45.00p 45.00p 0
15/02/2022 45.00p 45.00p 45.00p 45.00p 0

*Close Price adjusted for both dividends and splits