Kropz (KRPZ) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
12/06/2019 18.50p 18.50p 18.50p 18.50p 0
11/06/2019 18.50p 18.50p 18.50p 18.50p 0
10/06/2019 18.50p 18.50p 18.50p 18.50p 0
07/06/2019 19.00p 19.00p 18.50p 18.50p 0
06/06/2019 20.00p 20.00p 18.00p 19.00p 8000
05/06/2019 20.00p 20.00p 20.00p 20.00p 0
04/06/2019 26.00p 26.00p 26.00p 26.00p 0
03/06/2019 26.00p 26.00p 26.00p 26.00p 0
31/05/2019 26.00p 26.00p 26.00p 26.00p 0
30/05/2019 26.00p 26.00p 25.00p 26.00p 4310
29/05/2019 26.00p 26.00p 26.00p 26.00p 0
28/05/2019 26.00p 26.00p 26.00p 26.00p 0
24/05/2019 26.00p 26.00p 26.00p 26.00p 0
23/05/2019 26.00p 26.00p 26.00p 26.00p 0
22/05/2019 26.00p 26.00p 26.00p 26.00p 0
21/05/2019 26.00p 26.00p 26.00p 26.00p 0
20/05/2019 26.00p 26.00p 26.00p 26.00p 0
17/05/2019 26.00p 26.00p 26.00p 26.00p 0
16/05/2019 26.00p 26.00p 26.00p 26.00p 0
15/05/2019 26.00p 26.00p 26.00p 26.00p 0
14/05/2019 26.00p 26.00p 26.00p 26.00p 0
13/05/2019 26.00p 26.00p 25.60p 26.00p 4688
10/05/2019 26.00p 26.00p 26.00p 26.00p 0
09/05/2019 26.00p 26.00p 26.00p 26.00p 0
08/05/2019 26.00p 26.00p 26.00p 26.00p 0
07/05/2019 26.00p 26.00p 26.00p 26.00p 0
03/05/2019 26.00p 26.00p 26.00p 26.00p 0
02/05/2019 26.00p 26.00p 26.00p 26.00p 0
01/05/2019 26.00p 26.00p 26.00p 26.00p 0
30/04/2019 26.50p 27.00p 26.50p 27.00p 24999
29/04/2019 26.50p 26.50p 26.50p 26.50p 0
26/04/2019 26.50p 26.50p 26.50p 26.50p 0
25/04/2019 26.50p 26.50p 26.50p 26.50p 0
24/04/2019 26.50p 26.50p 26.50p 26.50p 0
23/04/2019 26.50p 26.50p 26.50p 26.50p 0
18/04/2019 26.50p 26.50p 26.50p 26.50p 0
17/04/2019 26.50p 26.50p 26.50p 26.50p 0
16/04/2019 26.50p 26.50p 26.50p 26.50p 0
15/04/2019 26.50p 26.50p 26.50p 26.50p 0
12/04/2019 26.50p 26.50p 26.50p 26.50p 0
11/04/2019 26.50p 26.50p 26.50p 26.50p 0
10/04/2019 26.50p 26.50p 26.50p 26.50p 0
09/04/2019 26.50p 26.50p 26.50p 26.50p 0
08/04/2019 26.50p 26.50p 26.50p 26.50p 0
05/04/2019 26.50p 26.50p 26.50p 26.50p 0
04/04/2019 26.50p 26.50p 26.50p 26.50p 0
03/04/2019 26.50p 26.50p 26.50p 26.50p 0
02/04/2019 26.50p 26.50p 26.50p 26.50p 0
01/04/2019 26.50p 26.50p 26.50p 26.50p 0
29/03/2019 26.50p 26.50p 26.50p 26.50p 0
28/03/2019 26.50p 26.50p 26.50p 26.50p 0
27/03/2019 26.50p 26.50p 26.50p 26.50p 0
26/03/2019 25.50p 26.50p 25.00p 26.50p 25000
25/03/2019 25.50p 25.50p 25.50p 25.50p 0
22/03/2019 25.50p 25.50p 25.50p 25.50p 0
21/03/2019 25.50p 25.50p 25.50p 25.50p 0
20/03/2019 25.50p 25.50p 25.50p 25.50p 0
19/03/2019 25.50p 25.50p 25.50p 25.50p 0
18/03/2019 25.50p 25.50p 24.00p 25.50p 5000
15/03/2019 25.00p 25.50p 25.00p 25.50p 0
14/03/2019 25.00p 25.38p 25.00p 25.00p 3895
13/03/2019 25.00p 25.00p 25.00p 25.00p 0
12/03/2019 25.00p 25.40p 25.00p 25.00p 1575
11/03/2019 25.00p 25.00p 25.00p 25.00p 0
08/03/2019 25.00p 25.00p 25.00p 25.00p 0
07/03/2019 25.00p 25.00p 25.00p 25.00p 0
06/03/2019 25.00p 25.00p 25.00p 25.00p 0
05/03/2019 25.00p 25.00p 25.00p 25.00p 0
04/03/2019 25.00p 25.00p 25.00p 25.00p 0
01/03/2019 25.00p 25.00p 24.00p 25.00p 5000
28/02/2019 25.00p 25.00p 25.00p 25.00p 0
27/02/2019 25.00p 25.00p 25.00p 25.00p 0
26/02/2019 25.00p 25.00p 25.00p 25.00p 0
25/02/2019 25.00p 25.00p 25.00p 25.00p 200000
22/02/2019 25.00p 25.00p 25.00p 25.00p 0
21/02/2019 27.00p 27.00p 23.00p 25.00p 25000
20/02/2019 27.00p 27.00p 27.00p 27.00p 0
19/02/2019 27.00p 27.00p 27.00p 27.00p 0
18/02/2019 27.00p 27.00p 27.00p 27.00p 0
15/02/2019 27.00p 27.00p 27.00p 27.00p 0
14/02/2019 27.00p 27.00p 26.00p 27.00p 15000
13/02/2019 27.00p 27.50p 26.00p 27.00p 7708
12/02/2019 27.00p 27.00p 27.00p 27.00p 0
11/02/2019 27.00p 27.50p 27.00p 27.00p 192
08/02/2019 27.00p 27.00p 27.00p 27.00p 0
07/02/2019 27.00p 27.00p 27.00p 27.00p 0
06/02/2019 27.00p 27.00p 27.00p 27.00p 0
05/02/2019 27.00p 27.00p 27.00p 27.00p 0
04/02/2019 27.00p 27.00p 27.00p 27.00p 0
01/02/2019 27.00p 27.00p 27.00p 27.00p 0
31/01/2019 27.00p 27.60p 27.00p 27.00p 2000
30/01/2019 27.00p 27.70p 27.00p 27.00p 2500
29/01/2019 30.00p 30.00p 27.00p 27.00p 10000
28/01/2019 30.00p 30.00p 30.00p 30.00p 0
25/01/2019 30.00p 30.00p 30.00p 30.00p 0
24/01/2019 30.00p 30.00p 30.00p 30.00p 0
23/01/2019 30.00p 30.75p 30.00p 30.00p 349
22/01/2019 30.00p 30.00p 30.00p 30.00p 0
21/01/2019 30.00p 30.00p 30.00p 30.00p 0
18/01/2019 30.00p 30.00p 29.10p 30.00p 500
17/01/2019 30.00p 30.00p 30.00p 30.00p 30000
16/01/2019 30.00p 30.00p 30.00p 30.00p 0
15/01/2019 30.00p 30.90p 30.00p 30.00p 4045
14/01/2019 30.00p 31.00p 30.00p 30.00p 2750
11/01/2019 37.00p 37.00p 30.00p 30.00p 13000
10/01/2019 37.00p 37.00p 37.00p 37.00p 0
09/01/2019 39.50p 39.50p 36.00p 37.00p 14061
08/01/2019 41.00p 41.00p 39.50p 39.50p 10050
07/01/2019 42.00p 42.00p 41.00p 41.00p 0
04/01/2019 42.00p 42.00p 42.00p 42.00p 0
03/01/2019 42.00p 42.00p 42.00p 42.00p 0
02/01/2019 42.00p 42.00p 42.00p 42.00p 0
31/12/2018 42.00p 42.00p 42.00p 42.00p 0
28/12/2018 42.50p 44.90p 42.00p 42.00p 2580
27/12/2018 42.50p 44.90p 42.50p 42.50p 1870
24/12/2018 42.00p 42.50p 42.00p 42.50p 18101
21/12/2018 42.00p 42.00p 42.00p 42.00p 0
20/12/2018 42.00p 43.00p 42.00p 42.00p 23
19/12/2018 42.00p 42.60p 42.00p 42.00p 3523
18/12/2018 42.00p 42.60p 42.00p 42.00p 1422
17/12/2018 42.00p 42.00p 42.00p 42.00p 0
14/12/2018 42.00p 42.00p 42.00p 42.00p 0
13/12/2018 42.00p 42.00p 42.00p 42.00p 0
12/12/2018 42.00p 42.00p 42.00p 42.00p 0
11/12/2018 42.00p 42.00p 42.00p 42.00p 0
10/12/2018 42.00p 42.00p 42.00p 42.00p 0
07/12/2018 42.00p 42.00p 42.00p 42.00p 0
06/12/2018 42.00p 42.00p 42.00p 42.00p 0
05/12/2018 42.00p 42.60p 42.00p 42.00p 840
04/12/2018 44.50p 44.50p 42.00p 42.00p 12696
03/12/2018 43.50p 44.90p 43.50p 44.50p 1000
30/11/2018 42.50p 43.90p 40.00p 43.50p 10542

*Close Price adjusted for both dividends and splits