Kropz (KRPZ) Share Price

Basic Resources Sector

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

Date Open High Low Close* Volume
11/08/2022 5.55p 5.70p 5.40p 5.55p 14576
10/08/2022 5.55p 5.70p 5.40p 5.55p 28841
09/08/2022 6.35p 6.35p 5.00p 5.55p 871730
08/08/2022 7.25p 7.94p 7.05p 7.55p 333921
05/08/2022 7.75p 7.75p 7.00p 7.25p 67874
04/08/2022 7.75p 7.75p 7.00p 7.75p 91960
03/08/2022 7.75p 7.75p 7.75p 7.75p 0
02/08/2022 7.75p 7.75p 7.75p 7.75p 0
01/08/2022 7.75p 8.00p 7.55p 7.75p 1659
29/07/2022 7.75p 7.75p 7.50p 7.75p 10014
28/07/2022 7.75p 7.75p 7.50p 7.75p 1275
27/07/2022 7.88p 7.88p 7.75p 7.75p 10000
26/07/2022 7.88p 8.00p 7.88p 7.88p 210
25/07/2022 7.88p 8.00p 7.88p 7.88p 14
22/07/2022 7.88p 8.00p 7.75p 7.88p 15174
21/07/2022 7.88p 7.88p 7.75p 7.88p 5000
20/07/2022 7.88p 7.88p 7.85p 7.88p 2229
19/07/2022 7.88p 7.88p 7.75p 7.88p 9491
18/07/2022 7.88p 7.88p 7.75p 7.88p 15072
15/07/2022 7.88p 8.05p 7.75p 8.05p 41588
14/07/2022 7.88p 7.88p 7.88p 7.88p 0
13/07/2022 7.88p 7.88p 7.75p 7.88p 2500
12/07/2022 7.88p 8.35p 7.75p 7.88p 340
11/07/2022 7.93p 8.10p 7.60p 8.10p 65804
08/07/2022 8.05p 8.10p 8.00p 8.05p 3003
07/07/2022 8.05p 8.10p 8.00p 8.05p 22195
06/07/2022 8.05p 8.05p 8.00p 8.05p 41740
05/07/2022 8.25p 8.50p 8.00p 8.05p 224639
04/07/2022 8.25p 8.30p 8.00p 8.25p 15781
01/07/2022 8.25p 8.50p 8.01p 8.25p 2350
30/06/2022 8.25p 8.35p 8.25p 8.25p 23808
29/06/2022 8.25p 8.38p 8.25p 8.25p 3510
28/06/2022 8.25p 8.39p 8.00p 8.25p 21343
27/06/2022 8.75p 8.75p 8.00p 8.25p 55236
24/06/2022 8.75p 8.75p 8.00p 8.75p 52520
23/06/2022 8.75p 8.75p 8.75p 8.75p 0
22/06/2022 9.00p 9.00p 8.06p 8.75p 7359
21/06/2022 8.50p 9.25p 8.00p 9.00p 130515
20/06/2022 8.50p 8.50p 8.50p 8.50p 0
17/06/2022 8.50p 8.50p 8.50p 8.50p 0
16/06/2022 8.50p 8.50p 8.50p 8.50p 0
15/06/2022 8.50p 8.84p 8.00p 8.50p 10661
14/06/2022 9.13p 9.20p 8.00p 8.50p 35087
13/06/2022 9.13p 9.23p 8.85p 9.13p 25838
10/06/2022 10.00p 10.25p 9.13p 9.13p 67525
09/06/2022 10.00p 10.48p 9.95p 10.30p 220924
08/06/2022 9.75p 10.48p 9.66p 10.00p 44858
07/06/2022 9.75p 11.00p 9.50p 9.75p 605691
06/06/2022 8.50p 9.99p 8.00p 9.75p 155904
03/06/2022 8.50p 8.50p 8.50p 8.50p 0
02/06/2022 8.50p 8.50p 8.50p 8.50p 0
01/06/2022 8.50p 8.50p 8.50p 8.50p 0
31/05/2022 8.50p 8.50p 8.50p 8.50p 0
30/05/2022 9.00p 9.39p 8.50p 8.50p 5239
27/05/2022 9.00p 9.24p 8.56p 9.00p 217242
26/05/2022 9.00p 9.09p 8.56p 9.00p 10234
25/05/2022 8.75p 9.09p 8.50p 9.00p 5406
24/05/2022 8.75p 8.75p 8.17p 8.75p 444
23/05/2022 9.00p 9.50p 8.00p 8.75p 83493
20/05/2022 9.00p 9.00p 9.00p 9.00p 0
19/05/2022 9.00p 9.00p 8.68p 9.00p 101278
18/05/2022 9.00p 9.20p 9.00p 9.00p 5967
17/05/2022 9.00p 9.26p 8.50p 9.00p 203541
16/05/2022 9.00p 9.14p 8.13p 8.75p 128647
13/05/2022 9.00p 9.14p 9.00p 9.00p 30000
12/05/2022 9.00p 9.15p 8.58p 9.00p 34240
11/05/2022 9.00p 9.00p 8.57p 9.00p 51075
10/05/2022 9.00p 9.24p 9.00p 9.00p 10024
09/05/2022 9.00p 9.25p 8.57p 9.00p 153160
06/05/2022 8.75p 9.50p 8.50p 9.00p 37453
05/05/2022 8.75p 9.38p 8.50p 8.75p 1950
04/05/2022 8.75p 9.38p 8.75p 8.75p 500
03/05/2022 8.75p 9.50p 8.75p 8.75p 1510
02/05/2022 7.25p 9.30p 7.25p 8.75p 454629
29/04/2022 7.25p 9.30p 7.25p 8.75p 454629
28/04/2022 7.50p 8.00p 6.60p 7.00p 123202
27/04/2022 10.50p 11.00p 7.13p 7.50p 657941
26/04/2022 11.50p 11.50p 11.37p 11.50p 5258
25/04/2022 11.50p 11.50p 10.56p 11.50p 18851
22/04/2022 11.25p 12.50p 10.50p 11.50p 40539
21/04/2022 11.25p 11.60p 11.25p 11.25p 15000
20/04/2022 11.25p 12.50p 10.67p 12.50p 55647
19/04/2022 11.25p 11.67p 10.67p 11.25p 34744
18/04/2022 11.50p 11.56p 10.00p 11.25p 116056
15/04/2022 11.50p 11.56p 10.00p 11.25p 116056
14/04/2022 11.50p 11.56p 10.00p 11.25p 116056
13/04/2022 12.25p 12.45p 11.00p 11.50p 116562
12/04/2022 12.50p 12.50p 11.50p 12.25p 112925
11/04/2022 12.25p 13.50p 11.50p 12.50p 70856
08/04/2022 12.25p 12.30p 11.50p 12.25p 9191
07/04/2022 12.25p 12.25p 11.50p 11.50p 38340
06/04/2022 12.25p 12.38p 11.50p 12.25p 46016
05/04/2022 12.25p 12.38p 11.56p 12.25p 10783
04/04/2022 12.25p 12.25p 11.56p 12.25p 8000
01/04/2022 12.25p 12.25p 11.63p 12.25p 169933
31/03/2022 12.25p 12.25p 11.63p 12.25p 30000
30/03/2022 12.25p 12.33p 11.55p 12.25p 74360
29/03/2022 12.50p 14.00p 11.13p 12.25p 661744
28/03/2022 11.25p 12.80p 10.56p 12.50p 185512
25/03/2022 11.75p 12.50p 10.50p 11.25p 113465
24/03/2022 11.25p 12.40p 10.70p 11.75p 732325
23/03/2022 11.75p 11.95p 10.50p 11.25p 416333
22/03/2022 13.00p 13.67p 10.17p 11.75p 1189241
21/03/2022 9.50p 15.00p 9.50p 13.00p 2725551
18/03/2022 7.50p 9.95p 7.50p 9.50p 1387717
17/03/2022 7.25p 7.50p 7.00p 7.38p 280819
16/03/2022 8.25p 8.25p 7.00p 7.25p 1270912
15/03/2022 8.50p 8.66p 7.10p 8.50p 106348
14/03/2022 8.50p 8.95p 8.00p 8.50p 139577
11/03/2022 9.25p 10.00p 8.00p 8.50p 231481
10/03/2022 8.50p 9.38p 8.50p 9.25p 742827
09/03/2022 10.00p 10.70p 8.00p 8.50p 380557
08/03/2022 10.25p 10.90p 9.00p 10.00p 506032
07/03/2022 8.75p 11.00p 8.05p 10.25p 1197525
04/03/2022 8.25p 9.25p 7.67p 8.15p 510706
03/03/2022 6.63p 9.00p 6.50p 8.25p 1698191
02/03/2022 6.75p 6.88p 6.25p 6.63p 58058
01/03/2022 6.75p 6.95p 6.00p 6.75p 109846
28/02/2022 6.50p 6.95p 6.50p 6.50p 122717
25/02/2022 7.00p 7.00p 6.50p 6.50p 0
24/02/2022 6.50p 6.50p 6.11p 6.50p 25050
23/02/2022 6.50p 6.50p 6.50p 6.50p 0
22/02/2022 6.25p 6.50p 5.53p 6.50p 372677
21/02/2022 6.25p 6.25p 6.18p 6.25p 20000
18/02/2022 6.25p 6.25p 6.25p 6.25p 0
17/02/2022 6.25p 6.25p 5.53p 6.25p 34678
16/02/2022 6.25p 6.25p 5.59p 6.25p 30000
15/02/2022 6.25p 6.25p 5.58p 6.25p 82000
14/02/2022 6.25p 6.25p 5.50p 6.25p 236080
11/02/2022 6.25p 7.00p 6.25p 6.25p 15500
10/02/2022 6.25p 6.25p 6.25p 6.25p 0
09/02/2022 6.25p 6.25p 5.53p 6.25p 224588
08/02/2022 6.13p 7.00p 5.50p 6.25p 86277
07/02/2022 6.13p 6.15p 6.13p 6.13p 4604
04/02/2022 6.13p 6.13p 5.38p 6.13p 18304
03/02/2022 6.13p 6.13p 5.10p 6.13p 101902
02/02/2022 6.13p 6.13p 6.13p 6.13p 0
01/02/2022 6.13p 6.13p 5.35p 6.13p 7360
31/01/2022 6.13p 6.13p 5.95p 6.13p 31710
28/01/2022 6.13p 6.13p 5.00p 6.13p 128137
27/01/2022 6.13p 6.13p 5.35p 6.13p 10652
26/01/2022 6.13p 6.13p 5.35p 6.13p 6740
25/01/2022 6.13p 6.13p 5.35p 6.13p 202
24/01/2022 6.25p 6.25p 5.00p 6.13p 1002017
21/01/2022 6.25p 6.25p 5.63p 6.25p 9154
20/01/2022 6.25p 6.25p 6.25p 6.25p 0
19/01/2022 6.25p 6.25p 6.25p 6.25p 0
18/01/2022 6.25p 6.25p 5.00p 6.25p 83565
17/01/2022 6.25p 6.25p 5.63p 6.25p 3844
14/01/2022 6.25p 6.25p 5.60p 6.25p 30447
13/01/2022 5.50p 7.00p 4.50p 6.25p 866969
12/01/2022 5.50p 5.50p 5.00p 5.50p 390229
10/01/2022 5.50p 5.50p 5.00p 5.50p 383470
07/01/2022 5.50p 5.68p 5.00p 5.50p 12521
06/01/2022 5.50p 5.70p 5.14p 5.50p 239764
05/01/2022 5.50p 5.75p 5.00p 5.50p 227019
04/01/2022 5.00p 5.40p 4.40p 5.25p 1543654
03/01/2022 5.00p 5.00p 5.00p 5.00p 0
31/12/2021 5.00p 5.00p 5.00p 5.00p 0
30/12/2021 5.00p 5.00p 5.00p 5.00p 0
29/12/2021 5.50p 5.50p 4.62p 5.00p 62321
28/12/2021 4.75p 5.50p 4.75p 5.00p 13344
27/12/2021 4.75p 5.50p 4.75p 5.00p 13344
24/12/2021 4.75p 5.50p 4.75p 5.00p 13344
23/12/2021 5.25p 5.50p 4.10p 4.75p 980534
22/12/2021 5.25p 5.25p 5.25p 5.25p 0
21/12/2021 4.50p 5.70p 4.50p 5.25p 292123
20/12/2021 4.50p 4.50p 4.50p 4.50p 0
17/12/2021 4.50p 4.50p 4.50p 4.50p 0
16/12/2021 4.50p 4.50p 4.50p 4.50p 0
15/12/2021 4.50p 4.55p 4.50p 4.50p 10000
14/12/2021 4.50p 4.50p 4.50p 4.50p 0
13/12/2021 4.50p 5.00p 4.50p 4.50p 50000
10/12/2021 4.50p 4.50p 4.50p 4.50p 65000
09/12/2021 4.50p 5.00p 4.50p 4.50p 14940
08/12/2021 4.50p 5.00p 4.40p 4.50p 50351
07/12/2021 5.25p 5.25p 4.50p 4.50p 140438
06/12/2021 5.50p 5.50p 5.50p 5.50p 0
03/12/2021 6.00p 6.00p 5.14p 5.50p 86264
02/12/2021 6.00p 6.50p 5.00p 5.75p 53070
01/12/2021 5.50p 5.97p 5.50p 5.50p 8209
30/11/2021 6.50p 6.85p 5.03p 5.50p 127453
29/11/2021 5.75p 7.00p 5.75p 6.50p 368039
26/11/2021 6.00p 6.00p 5.00p 5.75p 125044
25/11/2021 6.00p 6.50p 5.81p 6.00p 54286
24/11/2021 6.00p 7.00p 5.70p 6.00p 395672
23/11/2021 5.75p 7.00p 5.60p 6.00p 361005
22/11/2021 5.00p 6.00p 4.50p 5.60p 371379
19/11/2021 5.00p 5.50p 4.64p 5.00p 24472
18/11/2021 5.00p 5.45p 5.00p 5.00p 149197
17/11/2021 5.00p 5.00p 4.85p 5.00p 20413
16/11/2021 5.00p 5.00p 4.50p 5.00p 104010
15/11/2021 5.00p 5.50p 4.50p 5.00p 3260
12/11/2021 4.75p 4.95p 4.54p 4.75p 400407
11/11/2021 4.75p 4.88p 4.54p 4.75p 22810
10/11/2021 4.75p 4.75p 4.75p 4.75p 0
09/11/2021 4.75p 4.75p 4.53p 4.75p 54676
08/11/2021 4.75p 4.95p 4.75p 4.75p 40000
05/11/2021 4.75p 4.75p 4.60p 4.75p 50000
04/11/2021 4.75p 5.50p 4.50p 4.75p 59115

*Close Price adjusted for both dividends and splits