Kropz (KRPZ) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
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
14/12/2022 4.30p 4.41p 4.30p 4.30p 0
13/12/2022 4.30p 4.70p 3.90p 4.30p 10148
12/12/2022 4.30p 4.70p 4.30p 4.30p 2300
09/12/2022 4.30p 4.41p 4.30p 4.30p 0
08/12/2022 4.30p 4.34p 3.90p 4.30p 15542
07/12/2022 4.30p 4.30p 3.90p 4.30p 5000
06/12/2022 4.35p 4.35p 4.00p 4.30p 18000
05/12/2022 4.35p 4.45p 4.35p 4.35p 0
02/12/2022 4.35p 4.45p 4.35p 4.35p 0
01/12/2022 4.35p 4.37p 4.35p 4.35p 30000
30/11/2022 4.35p 4.45p 4.35p 4.35p 0
29/11/2022 4.35p 4.37p 4.00p 4.35p 8897
28/11/2022 4.35p 4.70p 4.35p 4.35p 7778
25/11/2022 4.35p 4.70p 4.00p 4.35p 5121
24/11/2022 4.35p 4.43p 4.01p 4.35p 10424
23/11/2022 4.35p 4.45p 4.35p 4.35p 0
22/11/2022 4.35p 4.67p 4.14p 4.35p 39627
21/11/2022 4.20p 4.89p 4.10p 4.35p 291319
18/11/2022 4.20p 4.20p 4.00p 4.20p 1687
17/11/2022 4.20p 4.20p 4.15p 4.20p 0
16/11/2022 4.20p 4.30p 4.20p 4.20p 2047
15/11/2022 4.20p 4.20p 4.15p 4.20p 0
14/11/2022 4.20p 4.40p 3.98p 4.20p 14414
11/11/2022 4.20p 4.40p 4.00p 4.20p 26921
10/11/2022 4.20p 4.20p 4.15p 4.20p 0
09/11/2022 4.40p 4.40p 4.10p 4.20p 52530
08/11/2022 4.40p 4.40p 4.30p 4.40p 2852
07/11/2022 4.55p 4.55p 4.10p 4.40p 48903
04/11/2022 4.55p 4.55p 4.40p 4.55p 12
03/11/2022 4.55p 4.55p 4.40p 4.55p 100
02/11/2022 4.60p 4.60p 4.55p 4.55p 0
01/11/2022 4.60p 4.80p 4.40p 4.60p 1412
31/10/2022 4.75p 4.75p 4.40p 4.60p 20726
28/10/2022 4.75p 4.75p 4.75p 4.75p 0
27/10/2022 4.75p 4.75p 4.50p 4.75p 920
26/10/2022 4.90p 4.90p 4.90p 4.90p 0
25/10/2022 4.90p 4.90p 4.90p 4.90p 2000
24/10/2022 4.90p 4.90p 4.90p 4.90p 0
21/10/2022 4.90p 5.20p 4.60p 4.90p 8590
20/10/2022 4.90p 4.90p 4.90p 4.90p 0
19/10/2022 4.90p 4.90p 4.90p 4.90p 0
18/10/2022 4.90p 4.90p 4.90p 4.90p 0
17/10/2022 4.90p 4.90p 4.90p 4.90p 0
14/10/2022 4.65p 4.90p 4.25p 4.90p 490808
13/10/2022 4.90p 4.90p 4.65p 4.65p 39700
12/10/2022 4.90p 4.90p 4.90p 4.90p 0
11/10/2022 4.90p 4.90p 4.90p 4.90p 0
10/10/2022 4.90p 5.00p 4.80p 4.90p 3084
07/10/2022 4.90p 4.90p 4.80p 4.90p 100
06/10/2022 4.90p 4.90p 4.80p 4.90p 196
05/10/2022 4.90p 4.90p 4.80p 4.90p 145
04/10/2022 4.90p 5.00p 4.80p 4.90p 124924
03/10/2022 4.90p 5.00p 4.80p 4.90p 1730
30/09/2022 4.90p 5.00p 4.80p 4.90p 26947
29/09/2022 4.90p 5.00p 4.80p 4.90p 10045
28/09/2022 5.05p 5.05p 4.80p 4.90p 370
27/09/2022 5.05p 5.30p 4.81p 5.05p 103497
26/09/2022 5.05p 5.30p 4.80p 5.05p 21120
23/09/2022 5.05p 5.05p 4.81p 5.05p 23162
22/09/2022 5.05p 5.30p 5.00p 5.05p 127460
21/09/2022 5.05p 5.30p 4.81p 5.05p 10016
20/09/2022 5.05p 5.30p 5.05p 5.05p 9100
19/09/2022 5.05p 5.30p 5.05p 5.05p 9230
16/09/2022 5.05p 5.30p 5.05p 5.05p 9230
15/09/2022 4.90p 5.10p 4.90p 5.05p 22148
14/09/2022 4.75p 5.00p 4.75p 4.90p 41357
13/09/2022 4.75p 4.80p 4.75p 4.75p 21291
12/09/2022 4.75p 4.80p 4.74p 4.75p 5382
09/09/2022 4.75p 4.75p 4.70p 4.75p 15552
08/09/2022 4.75p 4.80p 4.74p 4.75p 16555
07/09/2022 4.75p 4.77p 4.75p 4.75p 9000
06/09/2022 4.95p 4.95p 4.75p 4.75p 179877
05/09/2022 4.95p 5.10p 4.90p 4.95p 3240
02/09/2022 4.90p 5.10p 4.80p 4.95p 55069
01/09/2022 5.05p 5.07p 4.90p 4.90p 31486
31/08/2022 5.05p 5.10p 5.05p 5.05p 2086
30/08/2022 5.05p 5.10p 5.00p 5.05p 33218
29/08/2022 5.15p 5.15p 5.00p 5.15p 24078
26/08/2022 5.15p 5.15p 5.00p 5.15p 24078
25/08/2022 5.15p 5.20p 5.10p 5.15p 118770
24/08/2022 5.15p 5.20p 5.10p 5.15p 10036677
23/08/2022 5.15p 5.20p 5.00p 5.15p 77989
22/08/2022 5.15p 5.20p 5.10p 5.15p 10863
19/08/2022 5.15p 5.20p 5.15p 5.15p 1561
18/08/2022 5.15p 5.20p 5.10p 5.15p 8467
17/08/2022 5.15p 5.20p 5.00p 5.15p 15056
16/08/2022 5.15p 5.20p 5.10p 5.15p 10205
15/08/2022 5.15p 5.20p 5.12p 5.15p 30616
12/08/2022 5.10p 5.20p 5.10p 5.15p 44332

*Close Price adjusted for both dividends and splits