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:
- Neutral Vistry Group (VTY) by Davy
- Hold Vistry Group (VTY) by Jefferies
- Underperform Vistry Group (VTY) by RBC Capital
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
KRM22 (KRM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/04/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 02/04/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 01/04/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 31/03/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 30/03/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 27/03/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 26/03/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 25/03/2020 | 49.50p | 49.50p | 49.50p | 49.50p | 0 |
| 24/03/2020 | 48.50p | 49.50p | 48.50p | 49.50p | 0 |
| 23/03/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 20/03/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 19/03/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 18/03/2020 | 48.50p | 48.50p | 48.00p | 48.50p | 687 |
| 17/03/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 16/03/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 13/03/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 12/03/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 11/03/2020 | 48.50p | 48.50p | 48.50p | 48.50p | 0 |
| 10/03/2020 | 51.50p | 51.50p | 47.50p | 48.50p | 5000 |
| 09/03/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 06/03/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 05/03/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 04/03/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 03/03/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 02/03/2020 | 51.50p | 51.50p | 49.00p | 51.50p | 1000 |
| 28/02/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 25961 |
| 27/02/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 26/02/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 25/02/2020 | 51.50p | 51.50p | 50.50p | 51.50p | 471 |
| 24/02/2020 | 51.50p | 51.50p | 51.50p | 51.50p | 0 |
| 21/02/2020 | 51.50p | 51.50p | 49.00p | 51.50p | 3000 |
| 20/02/2020 | 52.50p | 52.50p | 50.00p | 51.50p | 700 |
| 19/02/2020 | 52.50p | 52.50p | 49.00p | 52.50p | 3000 |
| 18/02/2020 | 52.50p | 52.50p | 50.00p | 52.50p | 6951 |
| 17/02/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 14/02/2020 | 52.50p | 52.50p | 51.50p | 52.50p | 12417 |
| 13/02/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 12/02/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 11/02/2020 | 52.50p | 52.50p | 50.00p | 52.50p | 1897 |
| 10/02/2020 | 52.50p | 52.50p | 50.00p | 52.50p | 5802 |
| 07/02/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 06/02/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 05/02/2020 | 52.50p | 52.50p | 51.50p | 52.50p | 15144 |
| 04/02/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 03/02/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 31/01/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 30/01/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 29/01/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 28/01/2020 | 52.50p | 53.00p | 52.50p | 52.50p | 0 |
| 27/01/2020 | 52.50p | 53.00p | 51.50p | 53.00p | 8860 |
| 24/01/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 23/01/2020 | 52.50p | 52.50p | 51.50p | 52.50p | 7766 |
| 22/01/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 21/01/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 20/01/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 17/01/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 16/01/2020 | 52.50p | 52.50p | 51.50p | 52.50p | 10000 |
| 15/01/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 14/01/2020 | 52.50p | 52.50p | 50.00p | 52.50p | 16100 |
| 13/01/2020 | 52.50p | 52.50p | 50.70p | 52.50p | 14000 |
| 10/01/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 09/01/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 08/01/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 07/01/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 06/01/2020 | 52.50p | 52.50p | 52.00p | 52.50p | 5457 |
| 03/01/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 02/01/2020 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 31/12/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 30/12/2019 | 52.50p | 52.50p | 50.65p | 52.50p | 16106 |
| 27/12/2019 | 51.50p | 52.50p | 51.50p | 52.50p | 8581 |
| 24/12/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 23/12/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 20/12/2019 | 51.50p | 52.50p | 50.00p | 52.50p | 1000 |
| 19/12/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 18/12/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 17/12/2019 | 52.50p | 52.50p | 52.00p | 52.50p | 1434 |
| 16/12/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 13/12/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 12/12/2019 | 52.50p | 55.00p | 52.50p | 52.50p | 0 |
| 11/12/2019 | 53.50p | 55.00p | 52.00p | 55.00p | 32450 |
| 10/12/2019 | 53.50p | 53.50p | 52.75p | 53.50p | 448 |
| 09/12/2019 | 53.50p | 54.00p | 53.50p | 54.00p | 3000 |
| 06/12/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 05/12/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 04/12/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 2500 |
| 03/12/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 02/12/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 29/11/2019 | 53.50p | 53.50p | 50.00p | 53.50p | 2500 |
| 28/11/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 27/11/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 26/11/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 25/11/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 22/11/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 21/11/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 20/11/2019 | 53.50p | 53.50p | 52.75p | 53.50p | 540 |
| 19/11/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 18/11/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 15/11/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 14/11/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 13/11/2019 | 53.50p | 53.50p | 53.00p | 53.50p | 354 |
| 12/11/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 11/11/2019 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 08/11/2019 | 53.50p | 53.50p | 53.05p | 53.50p | 463 |
| 07/11/2019 | 54.50p | 54.50p | 53.50p | 53.50p | 0 |
| 06/11/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 05/11/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 04/11/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 01/11/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 31/10/2019 | 54.50p | 54.50p | 54.50p | 54.50p | 0 |
| 30/10/2019 | 51.45p | 51.45p | 51.45p | 51.45p | 0 |
| 29/10/2019 | 51.45p | 51.45p | 51.45p | 51.45p | 0 |
| 28/10/2019 | 51.45p | 51.45p | 51.45p | 51.45p | 0 |
| 25/10/2019 | 51.45p | 51.45p | 51.45p | 51.45p | 0 |
| 24/10/2019 | 51.45p | 51.45p | 51.45p | 51.45p | 0 |
| 23/10/2019 | 51.45p | 51.45p | 51.45p | 51.45p | 0 |
| 22/10/2019 | 51.45p | 51.45p | 51.45p | 51.45p | 0 |
| 21/10/2019 | 51.45p | 51.45p | 51.45p | 51.45p | 0 |
| 18/10/2019 | 51.45p | 51.45p | 51.45p | 51.45p | 0 |
| 17/10/2019 | 51.45p | 51.45p | 51.45p | 51.45p | 0 |
| 16/10/2019 | 51.45p | 51.45p | 51.45p | 51.45p | 0 |
| 15/10/2019 | 51.45p | 51.45p | 51.45p | 51.45p | 0 |
| 14/10/2019 | 51.45p | 51.45p | 51.45p | 51.45p | 0 |
| 11/10/2019 | 51.45p | 51.45p | 51.45p | 51.45p | 0 |
| 10/10/2019 | 53.00p | 53.00p | 51.00p | 51.45p | 2000 |
| 09/10/2019 | 52.50p | 53.00p | 52.50p | 53.00p | 70312 |
| 08/10/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 07/10/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 04/10/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 03/10/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 02/10/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 01/10/2019 | 52.50p | 52.50p | 50.00p | 52.50p | 2000 |
| 30/09/2019 | 52.50p | 52.50p | 52.50p | 52.50p | 0 |
| 27/09/2019 | 52.50p | 52.50p | 50.00p | 52.50p | 0 |
| 26/09/2019 | 52.50p | 54.00p | 50.00p | 50.00p | 3961 |
| 25/09/2019 | 52.50p | 55.00p | 52.50p | 52.50p | 0 |
| 24/09/2019 | 62.50p | 62.50p | 53.00p | 55.00p | 19279 |
| 23/09/2019 | 62.50p | 62.50p | 62.50p | 62.50p | 0 |
| 20/09/2019 | 62.50p | 62.50p | 61.00p | 62.50p | 387 |
| 19/09/2019 | 66.50p | 66.50p | 58.00p | 62.50p | 15125 |
| 18/09/2019 | 66.50p | 66.50p | 66.50p | 66.50p | 0 |
| 17/09/2019 | 69.00p | 69.00p | 62.27p | 66.50p | 15128 |
| 16/09/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 13/09/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 12/09/2019 | 69.00p | 69.00p | 69.00p | 69.00p | 0 |
| 11/09/2019 | 70.00p | 73.50p | 69.00p | 69.00p | 0 |
| 10/09/2019 | 73.50p | 73.50p | 72.00p | 73.50p | 2000 |
| 09/09/2019 | 73.50p | 73.50p | 73.50p | 73.50p | 0 |
| 06/09/2019 | 77.50p | 77.50p | 71.00p | 73.50p | 9000 |
| 05/09/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 04/09/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 03/09/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 02/09/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 30/08/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 29/08/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 28/08/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 27/08/2019 | 77.50p | 77.50p | 75.23p | 77.50p | 98 |
| 23/08/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 22/08/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 21/08/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 20/08/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 19/08/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 16/08/2019 | 77.50p | 77.50p | 76.00p | 77.50p | 1000 |
| 15/08/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 14/08/2019 | 77.50p | 77.50p | 74.00p | 77.50p | 2000 |
| 13/08/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 12/08/2019 | 77.50p | 77.50p | 72.00p | 77.50p | 10578 |
| 09/08/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 08/08/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 07/08/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/08/2019 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 05/08/2019 | 76.00p | 76.00p | 74.17p | 76.00p | 154 |
| 02/08/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 01/08/2019 | 75.50p | 76.00p | 74.70p | 76.00p | 13327 |
| 31/07/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 30/07/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 29/07/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 26/07/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 25/07/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 24/07/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 23/07/2019 | 76.50p | 76.50p | 75.50p | 75.50p | 9901 |
| 22/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 19/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 18/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 17/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 16/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 15/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 12/07/2019 | 76.50p | 76.50p | 75.00p | 76.50p | 1222 |
| 11/07/2019 | 76.50p | 76.50p | 75.00p | 76.50p | 7973 |
| 10/07/2019 | 76.50p | 76.50p | 76.00p | 76.50p | 629 |
| 09/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 9901 |
| 08/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 05/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 04/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 03/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 02/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 01/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 28/06/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 27/06/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 26/06/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 25/06/2019 | 76.50p | 76.50p | 75.00p | 76.50p | 886 |
*Close Price adjusted for both dividends and splits