Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- Buy DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
KRM22 (KRM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/05/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 933 |
| 21/05/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/05/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/05/2019 | 78.00p | 78.00p | 70.00p | 75.00p | 7950 |
| 16/05/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 15/05/2019 | 78.00p | 78.00p | 76.00p | 78.00p | 1000 |
| 14/05/2019 | 79.50p | 79.50p | 78.00p | 78.00p | 1000 |
| 13/05/2019 | 79.50p | 79.50p | 77.05p | 79.50p | 307 |
| 10/05/2019 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 09/05/2019 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 08/05/2019 | 81.50p | 81.50p | 78.00p | 79.50p | 2070 |
| 07/05/2019 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 03/05/2019 | 82.00p | 82.00p | 75.00p | 81.50p | 4950 |
| 02/05/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 01/05/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 30/04/2019 | 82.00p | 82.00p | 79.00p | 82.00p | 1000 |
| 29/04/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 26/04/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 25/04/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 24/04/2019 | 82.00p | 82.00p | 79.00p | 82.00p | 1000 |
| 23/04/2019 | 82.00p | 82.00p | 79.00p | 82.00p | 2500 |
| 18/04/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 17/04/2019 | 83.50p | 83.50p | 81.00p | 82.00p | 1000 |
| 16/04/2019 | 83.50p | 83.50p | 81.00p | 83.50p | 1000 |
| 15/04/2019 | 83.50p | 83.50p | 81.00p | 83.50p | 1000 |
| 12/04/2019 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 11/04/2019 | 84.50p | 84.50p | 82.00p | 83.50p | 1000 |
| 10/04/2019 | 81.50p | 84.50p | 81.50p | 84.50p | 1000 |
| 09/04/2019 | 84.50p | 84.50p | 82.00p | 84.50p | 1000 |
| 08/04/2019 | 85.50p | 85.50p | 83.00p | 84.50p | 0 |
| 05/04/2019 | 86.50p | 86.50p | 85.00p | 85.50p | 2964 |
| 04/04/2019 | 87.00p | 87.00p | 86.00p | 86.50p | 1000 |
| 03/04/2019 | 87.00p | 88.00p | 87.00p | 88.00p | 0 |
| 02/04/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 01/04/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 29/03/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 1000 |
| 28/03/2019 | 91.50p | 91.50p | 88.00p | 88.00p | 6000 |
| 27/03/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 26/03/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 25/03/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 22/03/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 21/03/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 20/03/2019 | 91.50p | 91.50p | 88.00p | 91.50p | 103 |
| 19/03/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 18/03/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 15/03/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 14/03/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 13/03/2019 | 91.50p | 91.50p | 88.00p | 91.50p | 20 |
| 12/03/2019 | 90.00p | 91.50p | 90.00p | 91.50p | 0 |
| 11/03/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 08/03/2019 | 96.00p | 96.00p | 91.50p | 91.50p | 1000 |
| 07/03/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 06/03/2019 | 96.00p | 96.00p | 94.00p | 96.00p | 1000 |
| 05/03/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 04/03/2019 | 105.00p | 105.00p | 94.00p | 96.00p | 4528 |
| 01/03/2019 | 110.00p | 110.00p | 100.00p | 105.00p | 4950 |
| 28/02/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 27/02/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 26/02/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 25/02/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 22/02/2019 | 107.00p | 107.00p | 104.00p | 106.00p | 1000 |
| 21/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 20/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 19/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 18/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 15/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 14/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 13/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 12/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 11/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 08/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 07/02/2019 | 107.00p | 107.00p | 104.00p | 107.00p | 937 |
| 06/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 05/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 04/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 01/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 31/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 30/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 29/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 28/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 25/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 24/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 23/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 22/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 8374 |
| 21/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 18/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 17/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 16/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 15/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 14/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 11/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 10/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 09/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 08/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 07/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 04/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 03/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 02/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 31/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 28/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 27/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 24/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 21/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 11000 |
| 20/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 19/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 18/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 17/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 14/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 13/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 12/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 11/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 10/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 07/12/2018 | 107.00p | 107.00p | 106.00p | 107.00p | 0 |
| 06/12/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 05/12/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 04/12/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 03/12/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 30/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 29/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 28/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 27/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 26/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 23/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 22/11/2018 | 106.00p | 106.00p | 103.00p | 106.00p | 404 |
| 21/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 20/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 19/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 16/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 15/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 14/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 13/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 12/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 09/11/2018 | 105.00p | 106.00p | 103.00p | 106.00p | 3000 |
| 08/11/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 07/11/2018 | 105.00p | 105.00p | 103.00p | 105.00p | 66 |
| 06/11/2018 | 105.00p | 105.00p | 103.00p | 105.00p | 0 |
| 05/11/2018 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 02/11/2018 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 01/11/2018 | 103.00p | 103.00p | 102.00p | 103.00p | 3000 |
| 31/10/2018 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 30/10/2018 | 107.50p | 107.50p | 102.00p | 103.00p | 8000 |
| 29/10/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 26/10/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 25/10/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 24/10/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 23/10/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 22/10/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 19/10/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 18/10/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 17/10/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 16/10/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 15/10/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 12/10/2018 | 107.50p | 107.50p | 106.00p | 107.50p | 937 |
| 11/10/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 10/10/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 09/10/2018 | 112.00p | 112.00p | 107.50p | 107.50p | 2000 |
| 08/10/2018 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 05/10/2018 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 04/10/2018 | 112.00p | 112.00p | 112.00p | 112.00p | 0 |
| 03/10/2018 | 111.00p | 112.00p | 110.05p | 112.00p | 1500 |
| 02/10/2018 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 01/10/2018 | 111.00p | 111.00p | 111.00p | 111.00p | 0 |
| 28/09/2018 | 109.50p | 111.00p | 106.80p | 111.00p | 29500 |
| 27/09/2018 | 117.50p | 117.50p | 105.00p | 109.50p | 11000 |
| 26/09/2018 | 130.00p | 130.00p | 110.00p | 117.50p | 48123 |
| 25/09/2018 | 147.50p | 147.50p | 125.00p | 130.00p | 2000 |
| 24/09/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 21/09/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 20/09/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 19/09/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 18/09/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 17/09/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 14/09/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 13/09/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 12/09/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 11/09/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 10/09/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 07/09/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 06/09/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 05/09/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 04/09/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 03/09/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 31/08/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 30/08/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 29/08/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 28/08/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 24/08/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 23/08/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 22/08/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 9859 |
| 21/08/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 20/08/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 17/08/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 16/08/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 15/08/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 14/08/2018 | 150.00p | 152.00p | 150.00p | 150.00p | 79 |
| 13/08/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 10/08/2018 | 150.00p | 150.00p | 145.00p | 150.00p | 312 |
| 09/08/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 08/08/2018 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 07/08/2018 | 150.00p | 150.00p | 145.00p | 150.00p | 206 |
*Close Price adjusted for both dividends and splits