KRM22 (KRM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/09/2021 30.00p 31.40p 30.00p 30.00p 5000
24/09/2021 30.00p 30.70p 28.00p 30.00p 5724
23/09/2021 30.00p 30.80p 28.00p 30.00p 18009
22/09/2021 30.00p 31.00p 28.00p 30.00p 37500
21/09/2021 30.00p 30.00p 30.00p 30.00p 0
20/09/2021 30.00p 30.00p 30.00p 30.00p 0
17/09/2021 28.50p 31.00p 28.50p 30.00p 12750
16/09/2021 25.00p 30.97p 25.00p 28.50p 64888
15/09/2021 25.00p 30.00p 25.00p 25.00p 10500
14/09/2021 25.00p 26.60p 25.00p 25.00p 14011
13/09/2021 25.00p 25.00p 25.00p 25.00p 0
10/09/2021 24.00p 26.00p 24.00p 25.00p 27230
09/09/2021 24.00p 25.30p 22.00p 24.00p 17950
08/09/2021 24.50p 25.70p 23.08p 24.00p 47860
07/09/2021 26.50p 27.00p 23.14p 27.00p 73758
06/09/2021 24.50p 27.00p 24.50p 26.50p 6601
03/09/2021 27.50p 29.00p 22.00p 27.00p 63429
02/09/2021 27.50p 27.50p 27.50p 27.50p 0
01/09/2021 27.50p 30.00p 27.50p 27.50p 9999
31/08/2021 32.00p 32.00p 32.00p 32.00p 0
30/08/2021 32.00p 32.00p 32.00p 32.00p 0
27/08/2021 32.00p 32.00p 32.00p 32.00p 0
26/08/2021 32.00p 32.00p 29.45p 32.00p 971
25/08/2021 32.00p 32.00p 32.00p 32.00p 0
24/08/2021 32.00p 32.00p 32.00p 32.00p 0
23/08/2021 32.00p 32.00p 32.00p 32.00p 0
20/08/2021 32.00p 32.00p 29.50p 32.00p 1422
19/08/2021 32.00p 32.00p 32.00p 32.00p 0
18/08/2021 32.00p 32.00p 32.00p 32.00p 0
17/08/2021 32.50p 32.50p 26.25p 32.00p 13000
16/08/2021 32.50p 32.50p 32.50p 32.50p 0
13/08/2021 32.50p 32.50p 32.50p 32.50p 0
12/08/2021 36.00p 36.00p 30.00p 32.50p 14184
11/08/2021 37.50p 37.50p 35.00p 36.00p 10298
10/08/2021 37.50p 37.50p 35.00p 37.50p 1007
09/08/2021 37.50p 37.50p 37.50p 37.50p 0
06/08/2021 37.50p 37.50p 37.50p 37.50p 0
05/08/2021 37.50p 37.50p 37.50p 37.50p 0
04/08/2021 37.50p 37.50p 37.50p 37.50p 0
03/08/2021 37.50p 37.53p 35.00p 37.50p 101000
02/08/2021 37.50p 37.50p 35.00p 37.50p 1000
30/07/2021 37.50p 37.50p 35.00p 37.50p 202
29/07/2021 36.00p 36.00p 36.00p 36.00p 0
28/07/2021 36.00p 36.00p 36.00p 36.00p 0
27/07/2021 36.00p 36.00p 35.00p 36.00p 2368
26/07/2021 36.00p 36.00p 36.00p 36.00p 0
23/07/2021 36.00p 36.00p 36.00p 36.00p 0
22/07/2021 36.00p 36.50p 36.00p 36.00p 25000
21/07/2021 36.00p 36.00p 36.00p 36.00p 0
20/07/2021 36.00p 36.00p 36.00p 36.00p 0
19/07/2021 36.00p 36.00p 36.00p 36.00p 0
16/07/2021 36.00p 36.00p 36.00p 36.00p 0
15/07/2021 36.00p 36.00p 36.00p 36.00p 0
14/07/2021 36.00p 36.00p 36.00p 36.00p 0
13/07/2021 36.00p 36.00p 36.00p 36.00p 0
12/07/2021 36.00p 36.00p 36.00p 36.00p 0
09/07/2021 36.00p 36.00p 36.00p 36.00p 0
08/07/2021 39.00p 39.00p 35.00p 36.00p 15000
07/07/2021 39.00p 39.00p 39.00p 39.00p 0
06/07/2021 39.00p 39.00p 39.00p 39.00p 0
05/07/2021 39.00p 39.00p 39.00p 39.00p 0
02/07/2021 39.00p 39.00p 39.00p 39.00p 0
01/07/2021 39.00p 39.00p 39.00p 39.00p 0
30/06/2021 40.00p 40.00p 35.00p 39.00p 5000
29/06/2021 40.00p 40.00p 40.00p 40.00p 0
28/06/2021 40.00p 40.00p 40.00p 40.00p 0
25/06/2021 40.50p 40.50p 37.00p 40.00p 12500
24/06/2021 40.60p 40.60p 40.00p 40.50p 12480
23/06/2021 40.00p 40.00p 40.00p 40.00p 0
22/06/2021 40.00p 40.00p 40.00p 40.00p 0
21/06/2021 40.00p 40.00p 40.00p 40.00p 0
18/06/2021 41.00p 41.00p 40.00p 40.00p 0
17/06/2021 41.50p 41.50p 37.00p 41.00p 4283
16/06/2021 41.50p 41.50p 41.50p 41.50p 0
15/06/2021 42.10p 42.10p 40.00p 41.50p 378130
14/06/2021 42.10p 42.10p 42.10p 42.10p 0
11/06/2021 42.10p 42.10p 42.10p 42.10p 0
10/06/2021 42.10p 42.10p 42.10p 42.10p 0
09/06/2021 42.10p 42.10p 41.50p 42.10p 400000
08/06/2021 42.10p 42.10p 42.10p 42.10p 0
07/06/2021 42.10p 42.10p 42.10p 42.10p 0
04/06/2021 43.10p 43.10p 41.00p 42.10p 10000
03/06/2021 43.10p 43.10p 43.10p 43.10p 0
02/06/2021 43.10p 43.10p 43.00p 43.10p 2000
01/06/2021 47.00p 47.00p 42.50p 43.10p 14597
31/05/2021 47.00p 47.00p 47.00p 47.00p 0
28/05/2021 47.00p 47.00p 47.00p 47.00p 0
27/05/2021 47.00p 47.00p 47.00p 47.00p 0
26/05/2021 47.00p 47.00p 47.00p 47.00p 0
25/05/2021 47.00p 47.00p 47.00p 47.00p 0
24/05/2021 47.00p 47.00p 47.00p 47.00p 0
21/05/2021 47.00p 48.00p 47.00p 47.00p 10000
20/05/2021 47.00p 47.00p 47.00p 47.00p 0
19/05/2021 47.00p 47.00p 47.00p 47.00p 0
18/05/2021 47.00p 47.00p 47.00p 47.00p 0
17/05/2021 47.00p 47.00p 47.00p 47.00p 0
14/05/2021 47.50p 47.50p 45.00p 47.00p 1194
13/05/2021 47.50p 47.50p 47.50p 47.50p 0
12/05/2021 47.50p 47.50p 45.00p 47.50p 30000
11/05/2021 47.50p 47.50p 45.00p 47.50p 13252
10/05/2021 47.50p 47.50p 46.00p 47.50p 42326
07/05/2021 48.00p 48.00p 45.00p 45.00p 80
06/05/2021 47.50p 47.50p 45.50p 47.50p 1000
05/05/2021 48.00p 48.00p 45.00p 47.50p 18200
04/05/2021 49.00p 49.00p 45.00p 47.50p 37315
03/05/2021 49.00p 49.00p 49.00p 49.00p 0
30/04/2021 49.00p 49.00p 49.00p 49.00p 0
29/04/2021 49.00p 49.00p 49.00p 49.00p 0
28/04/2021 49.00p 49.00p 49.00p 49.00p 0
27/04/2021 49.00p 50.00p 49.00p 49.00p 12250
26/04/2021 49.00p 49.00p 49.00p 49.00p 0
23/04/2021 49.00p 50.00p 46.00p 49.00p 33973
22/04/2021 49.00p 49.00p 49.00p 49.00p 0
21/04/2021 49.00p 49.00p 49.00p 49.00p 0
20/04/2021 49.00p 49.00p 49.00p 49.00p 0
19/04/2021 49.00p 50.00p 49.00p 49.00p 4000
16/04/2021 49.00p 49.00p 49.00p 49.00p 0
15/04/2021 49.50p 51.75p 45.00p 49.00p 10566
14/04/2021 49.50p 49.50p 49.50p 49.50p 0
13/04/2021 49.50p 52.00p 49.50p 49.50p 28055
12/04/2021 49.00p 54.00p 49.00p 51.00p 28146
09/04/2021 49.00p 49.00p 49.00p 49.00p 0
08/04/2021 49.00p 51.70p 49.00p 49.00p 2442
07/04/2021 47.00p 49.80p 46.00p 49.00p 10668
06/04/2021 47.00p 47.00p 47.00p 47.00p 0
05/04/2021 47.00p 47.40p 47.00p 47.00p 60
02/04/2021 47.00p 47.40p 47.00p 47.00p 60
01/04/2021 47.00p 47.40p 47.00p 47.00p 60
31/03/2021 46.00p 47.00p 46.00p 47.00p 10000
30/03/2021 46.00p 46.00p 46.00p 46.00p 0
29/03/2021 46.00p 46.50p 46.00p 46.00p 4283
26/03/2021 46.00p 46.00p 46.00p 46.00p 0
25/03/2021 46.00p 46.00p 40.00p 46.00p 456806
24/03/2021 46.00p 46.00p 46.00p 46.00p 0
23/03/2021 46.00p 46.00p 46.00p 46.00p 0
22/03/2021 46.00p 46.00p 45.00p 46.00p 2136
19/03/2021 45.50p 46.00p 45.00p 46.00p 2336
18/03/2021 45.00p 45.50p 45.00p 45.50p 0
17/03/2021 45.00p 46.00p 44.00p 45.00p 265000
16/03/2021 44.00p 45.00p 43.66p 45.00p 115084
15/03/2021 43.00p 46.00p 42.55p 44.00p 23686
12/03/2021 43.00p 43.00p 43.00p 43.00p 2522
11/03/2021 42.00p 42.00p 42.00p 42.00p 0
10/03/2021 42.00p 44.00p 42.00p 42.00p 2500
09/03/2021 42.00p 42.00p 42.00p 42.00p 0
08/03/2021 42.00p 44.00p 42.00p 42.00p 2000
05/03/2021 42.00p 42.00p 40.00p 42.00p 2605
04/03/2021 42.00p 42.00p 42.00p 42.00p 0
03/03/2021 42.00p 42.00p 42.00p 42.00p 0
02/03/2021 42.00p 43.98p 42.00p 42.00p 5657
01/03/2021 42.00p 42.00p 42.00p 42.00p 0
26/02/2021 42.00p 42.00p 42.00p 42.00p 0
25/02/2021 42.00p 42.00p 42.00p 42.00p 0
24/02/2021 42.00p 42.00p 42.00p 42.00p 0
23/02/2021 42.00p 42.00p 42.00p 42.00p 0
22/02/2021 42.00p 42.00p 40.00p 42.00p 24750
19/02/2021 42.00p 42.00p 42.00p 42.00p 0
18/02/2021 42.00p 42.00p 42.00p 42.00p 0
17/02/2021 42.00p 42.00p 42.00p 42.00p 0
16/02/2021 42.00p 42.00p 40.00p 42.00p 1146
15/02/2021 42.00p 42.00p 42.00p 42.00p 0
12/02/2021 42.00p 42.00p 42.00p 42.00p 0
11/02/2021 42.00p 42.00p 40.00p 42.00p 0
10/02/2021 42.00p 42.00p 40.00p 40.00p 19380
09/02/2021 42.00p 42.00p 42.00p 42.00p 0
08/02/2021 42.00p 42.00p 42.00p 42.00p 0
05/02/2021 42.00p 43.60p 42.00p 42.00p 1642
04/02/2021 42.00p 42.00p 42.00p 42.00p 0
03/02/2021 42.00p 42.00p 42.00p 42.00p 0
02/02/2021 42.00p 42.00p 42.00p 42.00p 0
01/02/2021 42.00p 42.00p 42.00p 42.00p 0
29/01/2021 42.00p 42.00p 42.00p 42.00p 0
28/01/2021 42.00p 42.00p 42.00p 42.00p 0
27/01/2021 42.00p 42.00p 42.00p 42.00p 0
26/01/2021 42.00p 42.00p 42.00p 42.00p 0
25/01/2021 42.00p 43.60p 40.00p 42.00p 3146
22/01/2021 42.00p 43.75p 42.00p 42.00p 4772
21/01/2021 41.50p 43.75p 41.50p 43.00p 14401
20/01/2021 40.50p 43.75p 40.50p 41.50p 6028
19/01/2021 39.50p 40.00p 39.50p 40.00p 22446
18/01/2021 37.50p 39.60p 37.50p 39.50p 12522
15/01/2021 37.50p 37.50p 37.50p 37.50p 0
14/01/2021 37.50p 37.50p 37.50p 37.50p 0
13/01/2021 37.50p 39.75p 35.50p 37.50p 21577
12/01/2021 36.50p 39.50p 36.50p 37.50p 13436
11/01/2021 36.50p 36.50p 36.50p 36.50p 0
08/01/2021 36.50p 36.50p 36.50p 36.50p 0
07/01/2021 36.50p 36.50p 36.50p 36.50p 0
06/01/2021 36.50p 36.50p 36.50p 36.50p 0
05/01/2021 36.50p 36.50p 36.50p 36.50p 0
04/01/2021 36.50p 36.50p 36.50p 36.50p 0
01/01/2021 36.50p 36.50p 36.50p 36.50p 0
31/12/2020 36.50p 36.50p 36.50p 36.50p 0
30/12/2020 36.50p 36.50p 36.50p 36.50p 0
29/12/2020 36.50p 36.50p 36.50p 36.50p 0
28/12/2020 36.50p 36.50p 36.50p 36.50p 0
25/12/2020 36.50p 36.50p 36.50p 36.50p 0
24/12/2020 36.50p 36.50p 36.50p 36.50p 0
23/12/2020 36.50p 36.50p 36.50p 36.50p 0
22/12/2020 36.50p 36.50p 36.00p 36.50p 6000

*Close Price adjusted for both dividends and splits