Kropz (KRPZ) Share Price

Basic Resources Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kropz

Date Open High Low Close* Volume
24/12/2025 0.70p 0.73p 0.70p 0.70p 0
23/12/2025 0.70p 0.73p 0.70p 0.70p 0
22/12/2025 0.70p 0.73p 0.70p 0.70p 0
19/12/2025 0.70p 0.70p 0.60p 0.70p 30000
18/12/2025 0.70p 0.73p 0.70p 0.70p 0
17/12/2025 0.70p 0.73p 0.70p 0.70p 0
16/12/2025 0.70p 0.73p 0.70p 0.70p 0
15/12/2025 0.70p 0.73p 0.70p 0.70p 0
12/12/2025 0.70p 0.70p 0.63p 0.70p 45000
11/12/2025 0.70p 0.73p 0.70p 0.70p 0
10/12/2025 0.70p 0.78p 0.60p 0.70p 26764
09/12/2025 0.70p 0.73p 0.70p 0.70p 0
08/12/2025 0.65p 0.73p 0.62p 0.70p 0
05/12/2025 0.65p 0.75p 0.50p 0.65p 685165
04/12/2025 0.65p 0.65p 0.65p 0.65p 0
03/12/2025 0.65p 0.65p 0.65p 0.65p 0
02/12/2025 0.65p 0.65p 0.65p 0.65p 0
01/12/2025 0.65p 0.65p 0.62p 0.65p 0
28/11/2025 0.65p 0.65p 0.50p 0.65p 77663
27/11/2025 0.65p 0.65p 0.65p 0.65p 0
26/11/2025 0.55p 0.80p 0.50p 0.65p 1464240
25/11/2025 0.55p 0.60p 0.50p 0.55p 3064
24/11/2025 0.65p 0.65p 0.50p 0.55p 148886
21/11/2025 0.51p 0.51p 0.51p 0.51p 0
20/11/2025 0.51p 0.51p 0.51p 0.51p 0
19/11/2025 0.51p 0.51p 0.51p 0.51p 0
18/11/2025 0.51p 0.51p 0.51p 0.51p 0
17/11/2025 0.51p 0.51p 0.51p 0.51p 0
14/11/2025 0.51p 0.51p 0.51p 0.51p 0
13/11/2025 0.51p 0.51p 0.51p 0.51p 0
12/11/2025 0.51p 0.51p 0.51p 0.51p 0
11/11/2025 0.51p 0.51p 0.46p 0.51p 5492
10/11/2025 0.51p 0.51p 0.51p 0.51p 0
07/11/2025 0.51p 0.51p 0.51p 0.51p 0
06/11/2025 0.51p 0.51p 0.51p 0.51p 0
05/11/2025 0.51p 0.51p 0.51p 0.51p 0
04/11/2025 0.51p 0.51p 0.51p 0.51p 0
03/11/2025 0.51p 0.51p 0.51p 0.51p 0
31/10/2025 0.51p 0.51p 0.51p 0.51p 0
30/10/2025 0.51p 0.51p 0.51p 0.51p 0
29/10/2025 0.50p 0.51p 0.50p 0.51p 0
28/10/2025 0.51p 0.51p 0.51p 0.51p 0
27/10/2025 0.51p 0.51p 0.51p 0.51p 0
24/10/2025 0.51p 0.51p 0.51p 0.51p 0
23/10/2025 0.51p 0.51p 0.51p 0.51p 0
22/10/2025 0.51p 0.51p 0.51p 0.51p 0
21/10/2025 0.51p 0.51p 0.42p 0.51p 15815
20/10/2025 0.51p 0.51p 0.51p 0.51p 0
17/10/2025 0.51p 0.55p 0.42p 0.51p 86747
16/10/2025 0.51p 0.54p 0.42p 0.51p 1070
15/10/2025 0.51p 0.55p 0.51p 0.51p 749
14/10/2025 0.51p 0.51p 0.51p 0.51p 0
13/10/2025 0.51p 0.51p 0.51p 0.51p 0
10/10/2025 0.51p 0.51p 0.51p 0.51p 0
09/10/2025 0.51p 0.51p 0.42p 0.51p 8089
08/10/2025 0.51p 0.51p 0.51p 0.51p 0
07/10/2025 0.51p 0.51p 0.51p 0.51p 0
06/10/2025 0.51p 0.51p 0.51p 0.51p 0
03/10/2025 0.51p 0.51p 0.51p 0.51p 0
02/10/2025 0.51p 0.59p 0.51p 0.51p 15905
01/10/2025 0.51p 0.51p 0.51p 0.51p 0
30/09/2025 0.51p 0.51p 0.51p 0.51p 0
29/09/2025 0.51p 0.51p 0.51p 0.51p 0
26/09/2025 0.51p 0.59p 0.51p 0.51p 134688
25/09/2025 0.51p 0.51p 0.42p 0.51p 542
24/09/2025 0.51p 0.51p 0.51p 0.51p 0
23/09/2025 0.51p 0.51p 0.51p 0.51p 0
22/09/2025 0.51p 0.51p 0.51p 0.51p 0
19/09/2025 0.51p 0.51p 0.51p 0.51p 0
18/09/2025 0.51p 0.51p 0.51p 0.51p 0
17/09/2025 0.51p 0.51p 0.51p 0.51p 0
16/09/2025 0.55p 0.55p 0.51p 0.51p 0
15/09/2025 0.55p 0.61p 0.50p 0.51p 168738
12/09/2025 0.55p 0.60p 0.50p 0.55p 1094
11/09/2025 0.55p 0.61p 0.55p 0.55p 31771
10/09/2025 0.55p 0.61p 0.50p 0.61p 61002
09/09/2025 0.55p 0.60p 0.50p 0.55p 44773
08/09/2025 0.55p 0.55p 0.55p 0.55p 0
05/09/2025 0.55p 0.60p 0.55p 0.55p 24747
04/09/2025 0.55p 0.60p 0.55p 0.55p 48334
03/09/2025 0.55p 0.60p 0.50p 0.55p 12366
02/09/2025 0.55p 0.60p 0.50p 0.55p 29952
01/09/2025 0.55p 0.55p 0.55p 0.55p 0
29/08/2025 0.55p 0.55p 0.55p 0.55p 0
28/08/2025 0.55p 0.55p 0.55p 0.55p 0
27/08/2025 0.55p 0.55p 0.55p 0.55p 0
26/08/2025 0.55p 0.55p 0.55p 0.55p 0
22/08/2025 0.55p 0.55p 0.55p 0.55p 0
21/08/2025 0.55p 0.55p 0.55p 0.55p 0
20/08/2025 0.55p 0.55p 0.55p 0.55p 0
19/08/2025 0.55p 0.55p 0.55p 0.55p 0
18/08/2025 0.55p 0.55p 0.55p 0.55p 0
15/08/2025 0.55p 0.55p 0.55p 0.55p 0
14/08/2025 0.55p 0.55p 0.55p 0.55p 0
13/08/2025 0.65p 0.65p 0.50p 0.55p 50162
12/08/2025 0.65p 0.73p 0.50p 0.65p 100000
11/08/2025 0.65p 0.65p 0.65p 0.65p 39862
08/08/2025 0.65p 0.73p 0.65p 0.65p 0
07/08/2025 0.65p 0.73p 0.65p 0.65p 0
06/08/2025 0.65p 0.65p 0.65p 0.65p 60138
05/08/2025 0.65p 0.73p 0.65p 0.65p 0
04/08/2025 0.65p 0.73p 0.65p 0.65p 0
01/08/2025 0.61p 0.73p 0.61p 0.65p 0
31/07/2025 0.65p 0.73p 0.65p 0.65p 0
30/07/2025 0.65p 0.73p 0.65p 0.65p 0
29/07/2025 0.65p 0.73p 0.65p 0.65p 0
28/07/2025 0.65p 0.73p 0.65p 0.65p 0
25/07/2025 0.65p 0.73p 0.65p 0.65p 0
24/07/2025 0.65p 0.73p 0.65p 0.65p 0
23/07/2025 0.65p 0.73p 0.65p 0.65p 0
22/07/2025 0.65p 0.67p 0.65p 0.65p 100000
21/07/2025 0.61p 0.65p 0.50p 0.65p 80468
18/07/2025 0.65p 0.73p 0.65p 0.65p 0
17/07/2025 0.65p 0.73p 0.65p 0.65p 0
16/07/2025 0.65p 0.73p 0.65p 0.65p 0
15/07/2025 0.65p 0.73p 0.65p 0.65p 0
14/07/2025 0.65p 0.68p 0.65p 0.65p 0
11/07/2025 0.65p 0.68p 0.65p 0.65p 0
10/07/2025 0.65p 0.68p 0.65p 0.65p 0
09/07/2025 0.65p 0.68p 0.65p 0.65p 0
08/07/2025 0.65p 0.68p 0.65p 0.65p 0
07/07/2025 0.65p 0.68p 0.65p 0.65p 0
04/07/2025 0.65p 0.68p 0.65p 0.65p 0
03/07/2025 0.65p 0.68p 0.65p 0.65p 0
02/07/2025 0.65p 0.68p 0.65p 0.65p 0
01/07/2025 0.65p 0.68p 0.65p 0.65p 0
30/06/2025 0.65p 0.68p 0.65p 0.65p 0
27/06/2025 0.65p 0.68p 0.65p 0.65p 0
26/06/2025 0.65p 0.68p 0.65p 0.65p 0
25/06/2025 0.65p 0.68p 0.65p 0.65p 0
24/06/2025 0.65p 0.68p 0.65p 0.65p 0
23/06/2025 0.65p 0.68p 0.65p 0.65p 0
20/06/2025 0.65p 0.68p 0.65p 0.65p 0
19/06/2025 0.65p 0.73p 0.65p 0.65p 25656
18/06/2025 0.65p 0.68p 0.65p 0.65p 0
17/06/2025 0.60p 0.65p 0.50p 0.65p 600000
16/06/2025 0.60p 0.60p 0.57p 0.60p 0
13/06/2025 0.60p 0.60p 0.52p 0.60p 8000
12/06/2025 0.60p 0.60p 0.55p 0.60p 0
11/06/2025 0.60p 0.65p 0.52p 0.60p 21500
10/06/2025 0.60p 0.60p 0.50p 0.60p 60000
09/06/2025 0.60p 0.60p 0.55p 0.60p 0
06/06/2025 0.60p 0.60p 0.52p 0.60p 4083
05/06/2025 0.60p 0.60p 0.52p 0.60p 10207
04/06/2025 0.60p 0.60p 0.55p 0.60p 0
03/06/2025 0.60p 0.60p 0.52p 0.60p 30000
02/06/2025 0.60p 0.60p 0.55p 0.60p 0
30/05/2025 0.60p 0.60p 0.55p 0.60p 0
29/05/2025 0.60p 0.60p 0.55p 0.60p 0
28/05/2025 0.60p 0.60p 0.55p 0.60p 0
27/05/2025 0.60p 0.60p 0.55p 0.60p 0
23/05/2025 0.60p 0.60p 0.55p 0.60p 0
22/05/2025 0.60p 0.60p 0.55p 0.60p 0
21/05/2025 0.60p 0.60p 0.55p 0.60p 0
20/05/2025 0.60p 0.60p 0.55p 0.60p 0
19/05/2025 0.60p 0.60p 0.55p 0.60p 0
16/05/2025 0.60p 0.60p 0.55p 0.60p 0
15/05/2025 0.60p 0.60p 0.55p 0.60p 0
14/05/2025 0.60p 0.60p 0.55p 0.60p 0
13/05/2025 0.60p 0.60p 0.55p 0.60p 0
12/05/2025 0.60p 0.60p 0.55p 0.60p 0
09/05/2025 0.60p 0.60p 0.55p 0.60p 0
08/05/2025 0.60p 0.60p 0.55p 0.60p 0
07/05/2025 0.60p 0.60p 0.55p 0.60p 0
06/05/2025 0.60p 0.60p 0.55p 0.60p 0
02/05/2025 0.60p 0.60p 0.55p 0.60p 0
01/05/2025 0.60p 0.60p 0.55p 0.60p 0
30/04/2025 0.60p 0.60p 0.55p 0.60p 0
29/04/2025 0.60p 0.60p 0.55p 0.60p 0
28/04/2025 0.60p 0.60p 0.55p 0.60p 0
25/04/2025 0.60p 0.60p 0.55p 0.60p 0
24/04/2025 0.60p 0.60p 0.55p 0.60p 0
23/04/2025 0.60p 0.60p 0.55p 0.60p 0
22/04/2025 0.60p 0.60p 0.55p 0.60p 0
17/04/2025 0.60p 0.60p 0.55p 0.60p 0
16/04/2025 0.60p 0.60p 0.55p 0.60p 0
15/04/2025 0.60p 0.60p 0.55p 0.60p 0
14/04/2025 0.60p 0.64p 0.60p 0.60p 11742
11/04/2025 0.70p 0.70p 0.60p 0.60p 151092
10/04/2025 0.70p 0.73p 0.70p 0.70p 0
09/04/2025 0.70p 0.73p 0.70p 0.70p 0
08/04/2025 0.70p 0.74p 0.70p 0.70p 5743
07/04/2025 0.70p 0.73p 0.70p 0.70p 0
04/04/2025 0.70p 0.73p 0.70p 0.70p 0
03/04/2025 0.70p 0.73p 0.70p 0.70p 0
02/04/2025 0.70p 0.73p 0.70p 0.70p 0
01/04/2025 0.70p 0.73p 0.70p 0.70p 0
31/03/2025 0.70p 0.70p 0.60p 0.70p 14880
28/03/2025 0.70p 0.73p 0.70p 0.70p 0
27/03/2025 0.70p 0.73p 0.70p 0.70p 0
26/03/2025 0.70p 0.73p 0.70p 0.70p 0
25/03/2025 0.70p 0.73p 0.70p 0.70p 0
24/03/2025 0.70p 0.73p 0.70p 0.70p 0
21/03/2025 0.70p 0.70p 0.67p 0.70p 75060
20/03/2025 0.70p 0.73p 0.70p 0.70p 0
19/03/2025 0.60p 0.70p 0.60p 0.70p 60000
18/03/2025 0.70p 0.70p 0.65p 0.70p 0
17/03/2025 0.70p 0.70p 0.65p 0.70p 0
14/03/2025 0.70p 0.70p 0.65p 0.70p 0
13/03/2025 0.70p 0.70p 0.65p 0.70p 0

*Close Price adjusted for both dividends and splits