KRM22 (KRM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
21/12/2020 35.50p 36.50p 35.50p 36.50p 5000
18/12/2020 35.50p 35.50p 35.50p 35.50p 0
17/12/2020 35.50p 35.50p 32.00p 35.50p 2086
16/12/2020 35.50p 35.50p 35.50p 35.50p 0
15/12/2020 35.50p 35.50p 35.50p 35.50p 0
14/12/2020 35.50p 35.50p 35.50p 35.50p 0
11/12/2020 35.50p 35.50p 35.50p 35.50p 0
10/12/2020 35.50p 35.50p 35.50p 35.50p 0
09/12/2020 35.50p 35.50p 32.00p 35.50p 7000
08/12/2020 35.50p 35.50p 35.50p 35.50p 0
07/12/2020 35.50p 35.50p 35.50p 35.50p 0
04/12/2020 35.50p 35.50p 35.50p 35.50p 0
03/12/2020 35.50p 35.50p 32.00p 35.50p 4000
02/12/2020 35.50p 35.50p 35.50p 35.50p 0
01/12/2020 36.50p 36.50p 33.00p 35.50p 2000
30/11/2020 36.50p 36.50p 35.00p 36.50p 2000
27/11/2020 36.50p 36.50p 36.50p 36.50p 0
26/11/2020 36.50p 36.50p 36.50p 36.50p 0
25/11/2020 36.50p 36.50p 36.50p 36.50p 0
24/11/2020 36.50p 36.50p 36.50p 36.50p 0
23/11/2020 36.50p 36.50p 36.50p 36.50p 0
20/11/2020 36.50p 36.50p 36.50p 36.50p 0
19/11/2020 36.50p 36.50p 36.50p 36.50p 0
18/11/2020 36.50p 36.50p 36.50p 36.50p 0
17/11/2020 36.50p 36.50p 36.50p 36.50p 0
16/11/2020 36.50p 36.50p 35.00p 35.00p 983
13/11/2020 36.50p 36.50p 35.00p 35.00p 5808
12/11/2020 36.50p 37.85p 36.50p 36.50p 15850
10/11/2020 36.50p 36.50p 35.00p 36.50p 2000
09/11/2020 36.50p 36.50p 36.50p 36.50p 0
06/11/2020 36.50p 36.50p 36.50p 36.50p 0
05/11/2020 36.50p 36.50p 36.50p 36.50p 0
04/11/2020 36.50p 36.50p 34.00p 36.50p 4980
03/11/2020 36.50p 36.50p 36.50p 36.50p 0
02/11/2020 36.50p 36.50p 36.50p 36.50p 0
30/10/2020 36.50p 36.50p 36.50p 36.50p 0
29/10/2020 36.50p 36.50p 36.50p 36.50p 0
28/10/2020 36.50p 36.50p 36.50p 36.50p 0
27/10/2020 36.50p 36.50p 36.50p 36.50p 0
26/10/2020 36.50p 36.50p 36.50p 36.50p 0
23/10/2020 36.50p 38.00p 36.50p 36.50p 2605
22/10/2020 36.50p 36.50p 36.50p 36.50p 25000
21/10/2020 36.50p 36.50p 36.50p 36.50p 0
20/10/2020 36.50p 36.50p 36.50p 36.50p 0
19/10/2020 36.50p 36.50p 36.50p 36.50p 0
16/10/2020 36.50p 36.50p 36.50p 36.50p 4000
15/10/2020 36.50p 36.50p 36.50p 36.50p 0
14/10/2020 36.50p 36.50p 36.50p 36.50p 0
13/10/2020 36.50p 36.50p 32.00p 36.50p 2000
12/10/2020 36.50p 36.50p 36.50p 36.50p 0
09/10/2020 37.50p 37.50p 36.50p 36.50p 0
08/10/2020 37.50p 37.50p 35.00p 37.50p 2000
07/10/2020 37.50p 37.50p 37.50p 37.50p 0
06/10/2020 37.50p 37.50p 35.00p 37.50p 2400
05/10/2020 37.50p 37.50p 37.50p 37.50p 0
02/10/2020 37.50p 37.50p 35.00p 37.50p 17000
01/10/2020 38.00p 38.00p 35.00p 36.50p 4000
30/09/2020 38.00p 38.00p 37.00p 38.00p 778
29/09/2020 38.00p 38.00p 38.00p 38.00p 10000
28/09/2020 37.50p 38.00p 37.50p 38.00p 0
25/09/2020 38.00p 38.00p 38.00p 38.00p 736
24/09/2020 38.00p 38.00p 36.00p 38.00p 1000
23/09/2020 38.00p 38.00p 38.00p 38.00p 0
22/09/2020 38.00p 38.00p 38.00p 38.00p 0
21/09/2020 37.50p 38.00p 36.00p 38.00p 501
18/09/2020 38.00p 38.00p 36.00p 38.00p 9515
17/09/2020 38.00p 38.00p 36.00p 38.00p 8282
16/09/2020 38.00p 38.00p 36.20p 38.00p 63866
15/09/2020 38.00p 38.00p 38.00p 38.00p 231
14/09/2020 38.00p 38.00p 36.00p 38.00p 2000
11/09/2020 38.00p 38.00p 38.00p 38.00p 0
10/09/2020 38.00p 38.00p 36.00p 38.00p 2000
09/09/2020 38.00p 38.00p 38.00p 38.00p 0
08/09/2020 38.00p 38.00p 38.00p 38.00p 0
07/09/2020 38.00p 38.00p 38.00p 38.00p 0
04/09/2020 38.00p 38.00p 38.00p 38.00p 0
03/09/2020 38.00p 38.00p 36.00p 38.00p 1000
02/09/2020 38.00p 38.00p 38.00p 38.00p 0
01/09/2020 38.00p 38.00p 36.00p 38.00p 1000
31/08/2020 37.50p 38.00p 37.50p 38.00p 2000
28/08/2020 37.50p 38.00p 37.50p 38.00p 2000
27/08/2020 37.50p 38.00p 37.50p 38.00p 0
26/08/2020 37.50p 38.00p 36.00p 38.00p 51000
25/08/2020 37.50p 38.00p 36.00p 38.00p 5000
24/08/2020 37.50p 38.00p 36.00p 38.00p 10000
21/08/2020 37.50p 38.00p 37.50p 38.00p 0
20/08/2020 37.50p 38.00p 37.50p 38.00p 0
19/08/2020 37.50p 38.00p 37.50p 38.00p 0
18/08/2020 35.00p 39.00p 35.00p 38.00p 10232
17/08/2020 34.50p 37.00p 32.25p 36.00p 1572
14/08/2020 30.50p 31.00p 30.00p 30.00p 50000
13/08/2020 30.50p 30.50p 30.50p 30.50p 0
12/08/2020 30.00p 30.50p 30.00p 30.50p 0
11/08/2020 30.00p 30.00p 30.00p 30.00p 0
10/08/2020 30.00p 30.00p 30.00p 30.00p 0
07/08/2020 28.50p 30.00p 28.50p 30.00p 0
06/08/2020 30.00p 30.00p 30.00p 30.00p 0
05/08/2020 30.00p 30.00p 30.00p 30.00p 0
04/08/2020 30.00p 30.00p 30.00p 30.00p 0
03/08/2020 30.00p 30.00p 29.00p 30.00p 123
31/07/2020 28.50p 30.00p 28.50p 30.00p 2500

*Close Price adjusted for both dividends and splits