Kropz (KRPZ) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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