Kropz (KRPZ) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
03/10/2023 2.00p 3.50p 2.00p 2.75p 660245
02/10/2023 2.00p 2.00p 2.00p 2.00p 0
29/09/2023 1.75p 2.00p 1.50p 2.00p 501114
28/09/2023 1.75p 1.75p 1.67p 1.75p 0
27/09/2023 1.75p 2.00p 1.50p 1.75p 919
26/09/2023 1.75p 1.75p 1.67p 1.75p 0
25/09/2023 1.75p 1.75p 1.67p 1.75p 0
22/09/2023 1.75p 2.00p 1.75p 1.75p 200
21/09/2023 2.00p 2.00p 1.75p 1.75p 568
20/09/2023 2.00p 2.04p 1.50p 1.75p 167944
19/09/2023 1.75p 1.92p 1.57p 1.92p 323582
18/09/2023 1.75p 1.75p 1.67p 1.75p 0
15/09/2023 1.75p 1.75p 1.68p 1.75p 50000
14/09/2023 1.75p 2.00p 1.75p 1.75p 3498
13/09/2023 2.00p 2.04p 1.75p 1.75p 5390
12/09/2023 2.00p 2.00p 1.68p 1.92p 29023
11/09/2023 2.00p 2.00p 1.50p 1.75p 102050
08/09/2023 2.00p 2.00p 1.50p 1.75p 82
07/09/2023 1.75p 1.75p 1.67p 1.75p 0
06/09/2023 1.75p 2.00p 1.50p 1.75p 79938
05/09/2023 1.75p 1.75p 1.67p 1.75p 0
04/09/2023 1.75p 2.00p 1.50p 1.75p 19555
01/09/2023 1.75p 1.75p 1.59p 1.75p 3600
31/08/2023 2.00p 2.00p 1.50p 1.75p 57508
30/08/2023 1.75p 1.75p 1.67p 1.75p 0
29/08/2023 1.75p 2.00p 1.50p 1.75p 15860
25/08/2023 2.00p 2.00p 1.75p 2.00p 0
24/08/2023 1.75p 2.00p 1.50p 1.75p 56108
23/08/2023 1.75p 1.75p 1.67p 1.75p 0
22/08/2023 1.75p 1.75p 1.67p 1.75p 0
21/08/2023 1.75p 1.75p 1.67p 1.75p 0
18/08/2023 2.00p 2.00p 1.50p 1.75p 208861
17/08/2023 2.00p 2.00p 2.00p 2.00p 0
16/08/2023 2.00p 2.00p 2.00p 2.00p 0
15/08/2023 2.00p 2.00p 1.75p 2.00p 329111
14/08/2023 2.00p 2.00p 1.75p 2.00p 3898
11/08/2023 2.00p 2.20p 1.70p 2.00p 76838
10/08/2023 2.00p 2.00p 1.70p 2.00p 350000
09/08/2023 2.00p 2.30p 2.00p 2.00p 401979
08/08/2023 2.25p 2.50p 2.00p 2.00p 35405
07/08/2023 2.25p 2.25p 2.00p 2.25p 57080
04/08/2023 2.25p 2.25p 2.06p 2.25p 12316
03/08/2023 2.50p 2.74p 2.00p 2.25p 349843
02/08/2023 1.75p 5.00p 1.63p 2.50p 1615623
01/08/2023 2.75p 2.75p 1.80p 1.80p 411414
31/07/2023 2.00p 3.00p 2.00p 2.75p 67733
28/07/2023 2.00p 2.50p 2.50p 2.50p 0
27/07/2023 2.00p 2.50p 2.50p 2.50p 0
26/07/2023 2.00p 2.50p 2.50p 2.50p 0
25/07/2023 2.00p 2.50p 2.50p 2.50p 0
24/07/2023 2.00p 2.50p 2.50p 2.50p 0
21/07/2023 2.00p 2.50p 2.50p 2.50p 0
20/07/2023 2.00p 2.50p 2.50p 2.50p 0
19/07/2023 2.00p 2.50p 2.50p 2.50p 0
18/07/2023 2.00p 2.50p 2.50p 2.50p 0
17/07/2023 2.00p 2.50p 2.50p 2.50p 0
14/07/2023 2.00p 2.50p 2.50p 2.50p 0
13/07/2023 2.00p 2.50p 2.50p 2.50p 0
12/07/2023 2.00p 2.50p 2.50p 2.50p 0
11/07/2023 2.00p 2.50p 2.50p 2.50p 0
10/07/2023 2.00p 2.50p 2.50p 2.50p 0
07/07/2023 2.00p 2.50p 2.50p 2.50p 0
06/07/2023 2.00p 2.50p 2.50p 2.50p 0
05/07/2023 2.00p 2.50p 2.50p 2.50p 0
04/07/2023 2.00p 2.50p 2.50p 2.50p 0
03/07/2023 2.00p 2.50p 2.50p 2.50p 0
30/06/2023 2.00p 2.50p 1.25p 2.50p 1211818
29/06/2023 3.35p 3.50p 2.70p 3.10p 5837
28/06/2023 3.10p 3.48p 2.76p 3.10p 20811
27/06/2023 3.35p 3.50p 2.70p 3.10p 15267
26/06/2023 4.00p 4.50p 2.55p 3.10p 537466
23/06/2023 4.00p 4.00p 3.53p 4.00p 14333
22/06/2023 4.00p 4.50p 3.50p 4.00p 112866
21/06/2023 4.00p 4.00p 3.40p 4.00p 313100
20/06/2023 4.00p 4.50p 3.50p 4.50p 82042
19/06/2023 3.70p 4.50p 3.50p 4.30p 415189
16/06/2023 3.25p 4.00p 3.00p 3.60p 433182
15/06/2023 3.25p 3.25p 3.00p 3.25p 1432
14/06/2023 3.50p 3.50p 2.60p 3.25p 25200
13/06/2023 3.50p 4.00p 2.65p 3.40p 1116185
12/06/2023 3.75p 4.00p 3.50p 3.50p 175
09/06/2023 3.75p 4.00p 3.00p 3.40p 112342
08/06/2023 3.75p 3.84p 3.40p 3.75p 3791
07/06/2023 3.75p 3.75p 3.17p 3.75p 6978
06/06/2023 3.75p 3.75p 3.43p 3.75p 0
05/06/2023 3.75p 3.87p 3.11p 3.75p 73988
02/06/2023 3.75p 3.89p 3.10p 3.75p 70000
01/06/2023 4.00p 4.00p 3.50p 3.75p 36692
31/05/2023 4.00p 4.50p 3.50p 4.00p 438
30/05/2023 4.00p 4.00p 3.50p 4.00p 4547
26/05/2023 4.00p 4.00p 3.50p 4.00p 12614
25/05/2023 4.00p 4.50p 3.50p 4.00p 20658
24/05/2023 4.25p 4.50p 3.50p 4.00p 35218
23/05/2023 4.50p 4.94p 3.50p 4.00p 30516
22/05/2023 4.50p 5.00p 4.00p 4.50p 3285
19/05/2023 3.50p 5.38p 3.50p 4.50p 475286
18/05/2023 3.50p 4.00p 3.22p 3.50p 64010
17/05/2023 3.50p 3.50p 3.00p 3.50p 575
16/05/2023 3.50p 3.50p 3.16p 3.50p 7445
15/05/2023 3.50p 4.00p 3.50p 3.50p 604
12/05/2023 3.50p 3.50p 3.29p 3.50p 0
11/05/2023 3.50p 4.00p 3.00p 3.50p 475
10/05/2023 3.50p 4.00p 3.00p 3.50p 939
09/05/2023 3.50p 4.00p 3.00p 3.50p 30444
05/05/2023 3.75p 4.00p 3.00p 3.50p 23216
04/05/2023 4.00p 4.00p 3.50p 3.75p 75553
03/05/2023 4.00p 4.50p 3.50p 4.40p 112810
02/05/2023 4.00p 4.50p 3.50p 4.00p 86226
28/04/2023 5.50p 5.50p 3.50p 4.50p 344314
27/04/2023 2.45p 8.00p 2.45p 4.96p 4380582
26/04/2023 2.15p 2.60p 2.14p 2.45p 786478
25/04/2023 2.00p 2.30p 1.80p 2.15p 250837
24/04/2023 2.00p 2.00p 1.80p 2.00p 84532
21/04/2023 2.00p 2.20p 2.00p 2.00p 70
20/04/2023 2.00p 2.00p 1.95p 2.00p 0
19/04/2023 2.00p 2.20p 1.81p 2.00p 49410
18/04/2023 2.00p 2.20p 1.81p 2.00p 261802
17/04/2023 2.00p 2.00p 2.00p 2.00p 0
14/04/2023 2.00p 2.20p 2.00p 2.00p 1635
13/04/2023 2.00p 2.00p 2.00p 2.00p 0
12/04/2023 2.00p 2.04p 2.00p 2.00p 59208
11/04/2023 2.00p 2.00p 2.00p 2.00p 0
06/04/2023 2.00p 2.00p 2.00p 2.00p 0
05/04/2023 2.00p 2.04p 1.80p 2.00p 60328
04/04/2023 2.10p 2.20p 1.80p 2.00p 22201
03/04/2023 2.10p 2.30p 1.90p 2.10p 3591
31/03/2023 2.20p 2.30p 2.10p 2.10p 16156
30/03/2023 2.40p 2.45p 2.10p 2.20p 25857
29/03/2023 2.40p 2.46p 2.30p 2.40p 72391
28/03/2023 2.70p 2.70p 2.10p 2.55p 25521
27/03/2023 2.70p 2.74p 2.60p 2.70p 6013
24/03/2023 2.70p 2.80p 2.60p 2.70p 42365
23/03/2023 2.95p 2.95p 2.60p 2.70p 83197
22/03/2023 2.95p 3.00p 2.90p 2.95p 18826
21/03/2023 3.10p 3.40p 2.90p 2.95p 7153
20/03/2023 3.10p 3.15p 2.90p 3.10p 16158
17/03/2023 3.10p 3.13p 3.10p 3.10p 0
16/03/2023 3.35p 3.50p 2.90p 3.10p 67695
15/03/2023 3.35p 3.50p 3.35p 3.35p 10500
14/03/2023 3.35p 3.35p 3.00p 3.35p 47085
13/03/2023 3.35p 3.37p 3.35p 3.35p 0
10/03/2023 3.35p 3.37p 3.35p 3.35p 0
09/03/2023 3.35p 3.50p 3.35p 3.35p 285
08/03/2023 3.35p 3.50p 3.21p 3.50p 4449
07/03/2023 3.35p 3.35p 3.20p 3.35p 30100
06/03/2023 3.45p 3.48p 3.20p 3.35p 40019
03/03/2023 3.45p 3.45p 3.38p 3.45p 0
02/03/2023 3.45p 3.45p 3.38p 3.45p 0
01/03/2023 3.45p 3.50p 3.20p 3.50p 1595
28/02/2023 3.45p 3.45p 3.38p 3.45p 0
27/02/2023 3.45p 3.45p 3.21p 3.45p 60
24/02/2023 3.55p 3.61p 3.20p 3.45p 92430
23/02/2023 3.55p 3.72p 3.55p 3.55p 1883
22/02/2023 3.55p 3.55p 3.31p 3.55p 397
21/02/2023 3.55p 3.55p 3.30p 3.55p 300
20/02/2023 3.45p 3.80p 3.45p 3.55p 192245
17/02/2023 3.35p 3.70p 3.35p 3.45p 47722
16/02/2023 3.35p 3.42p 3.20p 3.35p 28928
15/02/2023 3.50p 3.50p 3.20p 3.50p 1600
14/02/2023 3.50p 3.50p 3.20p 3.50p 21537
13/02/2023 3.50p 3.80p 3.50p 3.50p 86
10/02/2023 3.50p 3.50p 3.38p 3.50p 0
09/02/2023 3.50p 3.50p 3.38p 3.50p 0
08/02/2023 3.50p 3.50p 3.20p 3.50p 129
07/02/2023 3.50p 3.50p 3.20p 3.50p 4087
06/02/2023 3.55p 3.58p 3.15p 3.50p 41127
03/02/2023 3.60p 3.80p 3.10p 3.55p 145065
02/02/2023 3.60p 3.80p 3.60p 3.60p 52
01/02/2023 3.60p 3.60p 3.40p 3.60p 30
31/01/2023 3.60p 3.80p 3.60p 3.60p 300
30/01/2023 3.60p 3.65p 3.40p 3.60p 29288
27/01/2023 3.60p 3.80p 3.40p 3.60p 21906
26/01/2023 3.60p 3.60p 3.40p 3.60p 1974
25/01/2023 3.75p 3.75p 3.10p 3.60p 136502
24/01/2023 4.00p 4.20p 3.31p 3.90p 420392
23/01/2023 3.55p 4.40p 3.55p 4.00p 755332
20/01/2023 3.55p 3.55p 3.40p 3.55p 1902
19/01/2023 3.55p 3.55p 3.40p 3.55p 61
18/01/2023 3.55p 3.55p 3.40p 3.55p 49
17/01/2023 3.55p 3.55p 3.51p 3.55p 0
16/01/2023 3.70p 3.70p 3.30p 3.55p 53159
13/01/2023 3.70p 3.70p 3.64p 3.70p 114594
12/01/2023 3.85p 4.00p 3.35p 3.70p 225017
11/01/2023 3.85p 3.85p 3.70p 3.85p 13405
10/01/2023 3.85p 4.00p 3.85p 3.85p 12627
09/01/2023 3.85p 4.00p 3.70p 3.85p 12602
06/01/2023 3.85p 3.85p 3.70p 3.85p 11458
05/01/2023 3.85p 4.00p 3.85p 3.85p 125
04/01/2023 3.85p 3.85p 3.70p 3.85p 100
03/01/2023 3.85p 4.00p 3.85p 3.85p 30
30/12/2022 3.85p 3.85p 3.85p 3.85p 0
29/12/2022 3.85p 3.85p 3.70p 3.85p 1030
28/12/2022 3.85p 3.85p 3.70p 3.85p 37725
23/12/2022 3.85p 3.85p 3.70p 3.85p 12323
22/12/2022 3.95p 3.95p 3.85p 3.85p 23384
21/12/2022 4.30p 4.30p 3.90p 4.00p 45384
20/12/2022 4.30p 4.41p 4.30p 4.30p 0
19/12/2022 4.30p 4.70p 4.30p 4.30p 250
16/12/2022 4.30p 4.30p 3.90p 4.30p 4437
15/12/2022 4.30p 4.70p 4.28p 4.30p 3064

*Close Price adjusted for both dividends and splits