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:
- Sector Perform Haleon (HLN) by RBC Capital
- Buy Loungers (LGRS) by Shore Capital
- Buy Ebiquity (EBQ) by Shore Capital
- Buy Castings (CGS) by Canaccord Genuity
- Speculative Buy Pantheon Resources (PANR) by Canaccord Genuity
- Buy RWS Holdings (RWS) by Shore Capital
- Buy Domino's Pizza Group (DOM) by Shore Capital
- Buy GSK (GSK) by Shore Capital
- Neutral HSBC Holdings (HSBA) by JP Morgan
- Avoid Essensys (ESYS) by Steve Moore in ShareProphets
- Buy Lloyds Banking Group (LLOY) by Charlie Keough in The Motley Fool
- Add Diageo (DGE) by Edward Sheldon in The Motley Fool
- Buy M&G (MNG) by Simon Watkins in The Motley Fool
- Sell Victoria (VCP) by Tom Winnifrith in ShareProphets
- Buy Carr's Group (CARR) by Hot Stock Rockets in ShareProphets
- Buy British American Tobacco (BATS) by Christopher Ruane in The Motley Fool
- Buy Coca-Cola HBC AG (CDI) (CCH) by Ben McPoland in The Motley Fool
- Buy ITV (ITV) by Charlie Keough in The Motley Fool
- Buy Kingfisher (KGF) by Roland Head in The Motley Fool
- Buy QinetiQ Group (QQ.) by Royston Wild in The Motley Fool
KRM22 (KRM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 17/07/2023 | 44.00p | 44.33p | 44.00p | 44.00p | 0 |
| 14/07/2023 | 44.00p | 44.33p | 44.00p | 44.00p | 0 |
| 13/07/2023 | 44.00p | 45.00p | 44.00p | 44.00p | 3 |
| 12/07/2023 | 44.00p | 44.33p | 44.00p | 44.00p | 0 |
| 11/07/2023 | 44.00p | 45.00p | 44.00p | 44.00p | 2 |
| 10/07/2023 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 07/07/2023 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 06/07/2023 | 45.50p | 44.00p | 44.00p | 44.00p | 0 |
| 05/07/2023 | 45.50p | 44.00p | 44.00p | 44.00p | 0 |
| 04/07/2023 | 45.50p | 46.33p | 44.00p | 44.00p | 0 |
| 03/07/2023 | 45.50p | 45.50p | 43.90p | 44.00p | 113 |
| 30/06/2023 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 29/06/2023 | 45.50p | 45.50p | 44.00p | 44.00p | 0 |
| 28/06/2023 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 27/06/2023 | 45.50p | 44.00p | 44.00p | 44.00p | 0 |
| 26/06/2023 | 45.50p | 45.50p | 44.00p | 44.00p | 0 |
| 23/06/2023 | 44.00p | 44.00p | 44.00p | 44.00p | 0 |
| 22/06/2023 | 45.50p | 44.00p | 44.00p | 44.00p | 0 |
| 21/06/2023 | 45.00p | 45.00p | 43.00p | 44.00p | 2026 |
| 20/06/2023 | 45.00p | 45.00p | 43.00p | 45.00p | 7500 |
| 19/06/2023 | 45.50p | 45.00p | 45.00p | 45.00p | 0 |
| 16/06/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 15/06/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 14/06/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 13/06/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 12/06/2023 | 45.50p | 45.50p | 45.00p | 45.00p | 0 |
| 09/06/2023 | 45.50p | 45.00p | 45.00p | 45.00p | 0 |
| 08/06/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 07/06/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 06/06/2023 | 45.50p | 45.50p | 45.00p | 45.00p | 0 |
| 05/06/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 02/06/2023 | 45.50p | 45.00p | 45.00p | 45.00p | 0 |
| 01/06/2023 | 45.50p | 45.00p | 45.00p | 45.00p | 0 |
| 31/05/2023 | 45.50p | 45.50p | 45.00p | 45.00p | 0 |
| 30/05/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 26/05/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 25/05/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 24/05/2023 | 45.50p | 45.00p | 45.00p | 45.00p | 0 |
| 23/05/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 22/05/2023 | 45.50p | 45.00p | 45.00p | 45.00p | 0 |
| 19/05/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 18/05/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 17/05/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 16/05/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 15/05/2023 | 45.50p | 45.50p | 43.00p | 45.00p | 471 |
| 12/05/2023 | 45.50p | 45.00p | 45.00p | 45.00p | 0 |
| 11/05/2023 | 45.50p | 45.00p | 45.00p | 45.00p | 0 |
| 10/05/2023 | 45.50p | 45.50p | 45.00p | 45.00p | 0 |
| 09/05/2023 | 45.50p | 45.50p | 45.00p | 45.00p | 0 |
| 05/05/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 04/05/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 03/05/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 02/05/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 28/04/2023 | 45.50p | 45.50p | 45.00p | 45.00p | 0 |
| 27/04/2023 | 45.00p | 45.76p | 45.00p | 45.00p | 3 |
| 26/04/2023 | 45.50p | 45.00p | 45.00p | 45.00p | 0 |
| 25/04/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 24/04/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 21/04/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 20/04/2023 | 45.50p | 45.50p | 45.00p | 45.00p | 0 |
| 19/04/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 18/04/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 17/04/2023 | 45.50p | 45.50p | 45.00p | 45.00p | 0 |
| 14/04/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 13/04/2023 | 45.00p | 45.00p | 45.00p | 45.00p | 0 |
| 12/04/2023 | 45.50p | 45.50p | 45.00p | 45.00p | 0 |
| 11/04/2023 | 45.50p | 45.50p | 41.00p | 45.00p | 12480 |
| 06/04/2023 | 45.50p | 46.75p | 45.50p | 45.50p | 0 |
| 05/04/2023 | 45.50p | 46.75p | 45.50p | 45.50p | 0 |
| 04/04/2023 | 45.50p | 46.75p | 45.50p | 45.50p | 0 |
| 03/04/2023 | 45.50p | 46.75p | 45.50p | 45.50p | 0 |
| 31/03/2023 | 45.50p | 46.50p | 45.50p | 45.50p | 606 |
| 30/03/2023 | 45.50p | 45.50p | 43.00p | 45.50p | 2812 |
| 29/03/2023 | 45.50p | 46.75p | 45.50p | 45.50p | 0 |
| 28/03/2023 | 45.50p | 46.75p | 45.50p | 45.50p | 0 |
| 27/03/2023 | 45.50p | 46.75p | 45.50p | 45.50p | 0 |
| 24/03/2023 | 45.50p | 46.75p | 45.50p | 45.50p | 0 |
| 23/03/2023 | 45.50p | 46.75p | 45.50p | 45.50p | 0 |
| 22/03/2023 | 45.50p | 45.50p | 44.00p | 45.50p | 3000 |
| 21/03/2023 | 45.50p | 46.75p | 45.50p | 45.50p | 0 |
| 20/03/2023 | 45.50p | 46.75p | 45.50p | 45.50p | 0 |
| 17/03/2023 | 45.50p | 46.75p | 45.50p | 45.50p | 0 |
| 16/03/2023 | 45.50p | 46.75p | 45.50p | 45.50p | 0 |
| 15/03/2023 | 45.50p | 46.75p | 45.50p | 45.50p | 0 |
| 14/03/2023 | 45.50p | 46.75p | 45.50p | 45.50p | 0 |
| 13/03/2023 | 45.50p | 45.50p | 45.50p | 45.50p | 15000 |
| 10/03/2023 | 45.50p | 46.80p | 45.50p | 45.50p | 2000 |
| 09/03/2023 | 45.50p | 46.75p | 45.50p | 45.50p | 0 |
| 08/03/2023 | 45.50p | 46.75p | 45.50p | 45.50p | 0 |
| 07/03/2023 | 45.50p | 46.75p | 45.50p | 45.50p | 0 |
| 06/03/2023 | 45.50p | 45.50p | 43.00p | 45.50p | 1000 |
| 03/03/2023 | 45.50p | 46.75p | 45.50p | 45.50p | 0 |
| 02/03/2023 | 45.50p | 46.75p | 45.50p | 45.50p | 0 |
| 01/03/2023 | 45.50p | 46.75p | 45.50p | 45.50p | 0 |
| 28/02/2023 | 45.50p | 46.75p | 45.50p | 45.50p | 0 |
| 27/02/2023 | 45.50p | 46.75p | 45.50p | 45.50p | 0 |
| 24/02/2023 | 45.50p | 46.75p | 45.50p | 45.50p | 0 |
| 23/02/2023 | 46.00p | 46.67p | 46.00p | 46.00p | 0 |
| 22/02/2023 | 46.00p | 46.67p | 46.00p | 46.00p | 0 |
| 21/02/2023 | 46.00p | 46.67p | 46.00p | 46.00p | 0 |
| 20/02/2023 | 46.00p | 46.67p | 46.00p | 46.00p | 0 |
| 17/02/2023 | 46.00p | 46.67p | 46.00p | 46.00p | 0 |
| 16/02/2023 | 46.00p | 46.67p | 46.00p | 46.00p | 0 |
| 15/02/2023 | 46.00p | 46.00p | 46.00p | 46.00p | 20000 |
| 14/02/2023 | 46.00p | 46.67p | 46.00p | 46.00p | 0 |
| 13/02/2023 | 46.00p | 46.67p | 46.00p | 46.00p | 0 |
| 10/02/2023 | 46.00p | 46.67p | 46.00p | 46.00p | 0 |
| 09/02/2023 | 46.00p | 46.67p | 46.00p | 46.00p | 0 |
| 08/02/2023 | 46.00p | 46.67p | 46.00p | 46.00p | 0 |
| 07/02/2023 | 46.00p | 46.67p | 46.00p | 46.00p | 0 |
| 06/02/2023 | 46.00p | 46.00p | 44.00p | 46.00p | 4 |
| 03/02/2023 | 46.00p | 46.67p | 46.00p | 46.00p | 0 |
| 02/02/2023 | 46.00p | 46.67p | 46.00p | 46.00p | 0 |
| 01/02/2023 | 46.00p | 46.67p | 46.00p | 46.00p | 0 |
| 31/01/2023 | 46.00p | 46.67p | 46.00p | 46.00p | 0 |
| 30/01/2023 | 46.00p | 46.67p | 46.00p | 46.00p | 0 |
| 27/01/2023 | 46.00p | 46.67p | 46.00p | 46.00p | 0 |
| 26/01/2023 | 46.00p | 46.67p | 46.00p | 46.00p | 0 |
| 25/01/2023 | 46.00p | 46.67p | 46.00p | 46.00p | 0 |
| 24/01/2023 | 46.00p | 46.67p | 45.33p | 46.00p | 0 |
| 23/01/2023 | 46.00p | 46.00p | 45.33p | 46.00p | 0 |
| 20/01/2023 | 46.00p | 46.00p | 45.33p | 46.00p | 0 |
| 19/01/2023 | 46.00p | 46.00p | 45.33p | 46.00p | 0 |
| 18/01/2023 | 46.00p | 46.00p | 45.33p | 46.00p | 0 |
| 17/01/2023 | 46.00p | 46.00p | 45.33p | 46.00p | 0 |
| 16/01/2023 | 46.00p | 46.00p | 45.33p | 46.00p | 0 |
| 13/01/2023 | 46.00p | 46.00p | 45.33p | 46.00p | 0 |
| 12/01/2023 | 46.00p | 46.00p | 45.33p | 46.00p | 0 |
| 11/01/2023 | 46.00p | 46.00p | 45.33p | 46.00p | 0 |
| 10/01/2023 | 46.00p | 46.00p | 45.33p | 46.00p | 0 |
| 09/01/2023 | 46.00p | 46.00p | 45.33p | 46.00p | 0 |
| 06/01/2023 | 46.00p | 48.00p | 46.00p | 46.00p | 2 |
| 05/01/2023 | 48.00p | 48.00p | 46.00p | 46.00p | 1148 |
| 04/01/2023 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 03/01/2023 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 30/12/2022 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 29/12/2022 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 28/12/2022 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 23/12/2022 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 22/12/2022 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 21/12/2022 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 20/12/2022 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 19/12/2022 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 16/12/2022 | 48.00p | 48.00p | 46.00p | 48.00p | 227 |
| 15/12/2022 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 14/12/2022 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 13/12/2022 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 12/12/2022 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 09/12/2022 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 08/12/2022 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 07/12/2022 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 06/12/2022 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 05/12/2022 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 02/12/2022 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 01/12/2022 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 30/11/2022 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 29/11/2022 | 48.00p | 48.00p | 46.00p | 48.00p | 400 |
| 28/11/2022 | 48.00p | 48.00p | 46.08p | 48.00p | 8 |
| 25/11/2022 | 48.00p | 49.00p | 48.00p | 48.00p | 0 |
| 24/11/2022 | 47.50p | 49.00p | 47.00p | 48.00p | 0 |
| 23/11/2022 | 50.50p | 50.50p | 47.00p | 47.50p | 6834 |
| 22/11/2022 | 50.50p | 51.75p | 50.50p | 50.50p | 0 |
| 21/11/2022 | 54.50p | 54.50p | 50.00p | 50.50p | 4010 |
| 18/11/2022 | 54.50p | 54.50p | 53.00p | 54.50p | 1000 |
| 17/11/2022 | 55.50p | 55.50p | 54.50p | 54.50p | 0 |
| 16/11/2022 | 55.50p | 55.50p | 54.67p | 55.50p | 0 |
| 15/11/2022 | 55.50p | 55.50p | 53.00p | 55.50p | 1142 |
| 14/11/2022 | 55.50p | 55.50p | 54.67p | 55.50p | 0 |
| 11/11/2022 | 56.00p | 56.00p | 53.00p | 55.50p | 20352 |
| 10/11/2022 | 55.50p | 55.50p | 54.67p | 55.50p | 0 |
| 09/11/2022 | 56.00p | 56.00p | 54.67p | 55.50p | 0 |
| 08/11/2022 | 55.50p | 55.50p | 54.67p | 55.50p | 0 |
| 07/11/2022 | 56.00p | 56.00p | 54.67p | 55.50p | 0 |
| 04/11/2022 | 56.00p | 55.50p | 54.67p | 55.50p | 0 |
| 03/11/2022 | 55.50p | 55.50p | 54.67p | 55.50p | 0 |
| 02/11/2022 | 56.00p | 58.00p | 53.00p | 55.50p | 5575 |
| 01/11/2022 | 56.00p | 56.00p | 54.67p | 55.50p | 0 |
| 31/10/2022 | 55.50p | 55.50p | 53.00p | 55.50p | 24907 |
| 28/10/2022 | 55.50p | 55.50p | 54.67p | 55.50p | 0 |
| 27/10/2022 | 55.50p | 55.50p | 54.67p | 55.50p | 0 |
| 26/10/2022 | 55.50p | 55.50p | 54.67p | 55.50p | 0 |
| 25/10/2022 | 55.50p | 55.50p | 54.67p | 55.50p | 0 |
| 24/10/2022 | 55.50p | 55.50p | 54.67p | 55.50p | 0 |
| 21/10/2022 | 55.50p | 55.50p | 54.67p | 55.50p | 0 |
| 20/10/2022 | 56.00p | 56.00p | 54.67p | 55.50p | 0 |
| 19/10/2022 | 56.00p | 56.00p | 54.67p | 55.50p | 0 |
| 18/10/2022 | 55.50p | 55.50p | 54.67p | 55.50p | 0 |
| 17/10/2022 | 55.50p | 55.50p | 54.67p | 55.50p | 0 |
| 14/10/2022 | 55.50p | 55.50p | 54.67p | 55.50p | 0 |
| 13/10/2022 | 55.50p | 55.50p | 54.67p | 55.50p | 0 |
| 12/10/2022 | 55.50p | 55.50p | 54.67p | 55.50p | 0 |
| 11/10/2022 | 55.50p | 55.50p | 54.67p | 55.50p | 0 |
| 10/10/2022 | 56.00p | 56.00p | 54.30p | 55.50p | 7475 |
| 07/10/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 06/10/2022 | 54.00p | 54.00p | 53.00p | 54.00p | 668 |
| 05/10/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 04/10/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 03/10/2022 | 54.00p | 54.00p | 54.00p | 54.00p | 0 |
| 30/09/2022 | 56.00p | 54.00p | 54.00p | 54.00p | 0 |
| 29/09/2022 | 54.00p | 54.30p | 54.00p | 54.00p | 3845 |
*Close Price adjusted for both dividends and splits