KRM22 (KRM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. KRM22

Date Open High Low Close* Volume
08/03/2021 42.00p 44.00p 42.00p 42.00p 2000
05/03/2021 42.00p 42.00p 40.00p 42.00p 2605
04/03/2021 42.00p 42.00p 42.00p 42.00p 0
03/03/2021 42.00p 42.00p 42.00p 42.00p 0
02/03/2021 42.00p 43.98p 42.00p 42.00p 5657
01/03/2021 42.00p 42.00p 42.00p 42.00p 0
26/02/2021 42.00p 42.00p 42.00p 42.00p 0
25/02/2021 42.00p 42.00p 42.00p 42.00p 0
24/02/2021 42.00p 42.00p 42.00p 42.00p 0
23/02/2021 42.00p 42.00p 42.00p 42.00p 0
22/02/2021 42.00p 42.00p 40.00p 42.00p 24750
19/02/2021 42.00p 42.00p 42.00p 42.00p 0
18/02/2021 42.00p 42.00p 42.00p 42.00p 0
17/02/2021 42.00p 42.00p 42.00p 42.00p 0
16/02/2021 42.00p 42.00p 40.00p 42.00p 1146
15/02/2021 42.00p 42.00p 42.00p 42.00p 0
12/02/2021 42.00p 42.00p 42.00p 42.00p 0
11/02/2021 42.00p 42.00p 40.00p 42.00p 0
10/02/2021 42.00p 42.00p 40.00p 40.00p 19380
09/02/2021 42.00p 42.00p 42.00p 42.00p 0
08/02/2021 42.00p 42.00p 42.00p 42.00p 0
05/02/2021 42.00p 43.60p 42.00p 42.00p 1642
04/02/2021 42.00p 42.00p 42.00p 42.00p 0
03/02/2021 42.00p 42.00p 42.00p 42.00p 0
02/02/2021 42.00p 42.00p 42.00p 42.00p 0
01/02/2021 42.00p 42.00p 42.00p 42.00p 0
29/01/2021 42.00p 42.00p 42.00p 42.00p 0
28/01/2021 42.00p 42.00p 42.00p 42.00p 0
27/01/2021 42.00p 42.00p 42.00p 42.00p 0
26/01/2021 42.00p 42.00p 42.00p 42.00p 0
25/01/2021 42.00p 43.60p 40.00p 42.00p 3146
22/01/2021 42.00p 43.75p 42.00p 42.00p 4772
21/01/2021 41.50p 43.75p 41.50p 43.00p 14401
20/01/2021 40.50p 43.75p 40.50p 41.50p 6028
19/01/2021 39.50p 40.00p 39.50p 40.00p 22446
18/01/2021 37.50p 39.60p 37.50p 39.50p 12522
15/01/2021 37.50p 37.50p 37.50p 37.50p 0
14/01/2021 37.50p 37.50p 37.50p 37.50p 0
13/01/2021 37.50p 39.75p 35.50p 37.50p 21577
12/01/2021 36.50p 39.50p 36.50p 37.50p 13436
11/01/2021 36.50p 36.50p 36.50p 36.50p 0
08/01/2021 36.50p 36.50p 36.50p 36.50p 0
07/01/2021 36.50p 36.50p 36.50p 36.50p 0
06/01/2021 36.50p 36.50p 36.50p 36.50p 0
05/01/2021 36.50p 36.50p 36.50p 36.50p 0
04/01/2021 36.50p 36.50p 36.50p 36.50p 0
01/01/2021 36.50p 36.50p 36.50p 36.50p 0
31/12/2020 36.50p 36.50p 36.50p 36.50p 0
30/12/2020 36.50p 36.50p 36.50p 36.50p 0
29/12/2020 36.50p 36.50p 36.50p 36.50p 0
28/12/2020 36.50p 36.50p 36.50p 36.50p 0
25/12/2020 36.50p 36.50p 36.50p 36.50p 0
24/12/2020 36.50p 36.50p 36.50p 36.50p 0
23/12/2020 36.50p 36.50p 36.50p 36.50p 0
22/12/2020 36.50p 36.50p 36.00p 36.50p 6000
21/12/2020 35.50p 36.50p 35.50p 36.50p 5000
18/12/2020 35.50p 35.50p 35.50p 35.50p 0
17/12/2020 35.50p 35.50p 32.00p 35.50p 2086
16/12/2020 35.50p 35.50p 35.50p 35.50p 0
15/12/2020 35.50p 35.50p 35.50p 35.50p 0
14/12/2020 35.50p 35.50p 35.50p 35.50p 0
11/12/2020 35.50p 35.50p 35.50p 35.50p 0
10/12/2020 35.50p 35.50p 35.50p 35.50p 0
09/12/2020 35.50p 35.50p 32.00p 35.50p 7000
08/12/2020 35.50p 35.50p 35.50p 35.50p 0
07/12/2020 35.50p 35.50p 35.50p 35.50p 0
04/12/2020 35.50p 35.50p 35.50p 35.50p 0
03/12/2020 35.50p 35.50p 32.00p 35.50p 4000
02/12/2020 35.50p 35.50p 35.50p 35.50p 0
01/12/2020 36.50p 36.50p 33.00p 35.50p 2000
30/11/2020 36.50p 36.50p 35.00p 36.50p 2000
27/11/2020 36.50p 36.50p 36.50p 36.50p 0
26/11/2020 36.50p 36.50p 36.50p 36.50p 0
25/11/2020 36.50p 36.50p 36.50p 36.50p 0
24/11/2020 36.50p 36.50p 36.50p 36.50p 0
23/11/2020 36.50p 36.50p 36.50p 36.50p 0
20/11/2020 36.50p 36.50p 36.50p 36.50p 0
19/11/2020 36.50p 36.50p 36.50p 36.50p 0
18/11/2020 36.50p 36.50p 36.50p 36.50p 0
17/11/2020 36.50p 36.50p 36.50p 36.50p 0
16/11/2020 36.50p 36.50p 35.00p 35.00p 983
13/11/2020 36.50p 36.50p 35.00p 35.00p 5808
12/11/2020 36.50p 37.85p 36.50p 36.50p 15850
10/11/2020 36.50p 36.50p 35.00p 36.50p 2000
09/11/2020 36.50p 36.50p 36.50p 36.50p 0
06/11/2020 36.50p 36.50p 36.50p 36.50p 0
05/11/2020 36.50p 36.50p 36.50p 36.50p 0
04/11/2020 36.50p 36.50p 34.00p 36.50p 4980
03/11/2020 36.50p 36.50p 36.50p 36.50p 0
02/11/2020 36.50p 36.50p 36.50p 36.50p 0
30/10/2020 36.50p 36.50p 36.50p 36.50p 0
29/10/2020 36.50p 36.50p 36.50p 36.50p 0
28/10/2020 36.50p 36.50p 36.50p 36.50p 0
27/10/2020 36.50p 36.50p 36.50p 36.50p 0
26/10/2020 36.50p 36.50p 36.50p 36.50p 0
23/10/2020 36.50p 38.00p 36.50p 36.50p 2605
22/10/2020 36.50p 36.50p 36.50p 36.50p 25000
21/10/2020 36.50p 36.50p 36.50p 36.50p 0
20/10/2020 36.50p 36.50p 36.50p 36.50p 0
19/10/2020 36.50p 36.50p 36.50p 36.50p 0
16/10/2020 36.50p 36.50p 36.50p 36.50p 4000
15/10/2020 36.50p 36.50p 36.50p 36.50p 0
14/10/2020 36.50p 36.50p 36.50p 36.50p 0
13/10/2020 36.50p 36.50p 32.00p 36.50p 2000
12/10/2020 36.50p 36.50p 36.50p 36.50p 0
09/10/2020 37.50p 37.50p 36.50p 36.50p 0
08/10/2020 37.50p 37.50p 35.00p 37.50p 2000
07/10/2020 37.50p 37.50p 37.50p 37.50p 0
06/10/2020 37.50p 37.50p 35.00p 37.50p 2400
05/10/2020 37.50p 37.50p 37.50p 37.50p 0
02/10/2020 37.50p 37.50p 35.00p 37.50p 17000
01/10/2020 38.00p 38.00p 35.00p 36.50p 4000
30/09/2020 38.00p 38.00p 37.00p 38.00p 778
29/09/2020 38.00p 38.00p 38.00p 38.00p 10000
28/09/2020 37.50p 38.00p 37.50p 38.00p 0
25/09/2020 38.00p 38.00p 38.00p 38.00p 736
24/09/2020 38.00p 38.00p 36.00p 38.00p 1000
23/09/2020 38.00p 38.00p 38.00p 38.00p 0
22/09/2020 38.00p 38.00p 38.00p 38.00p 0
21/09/2020 37.50p 38.00p 36.00p 38.00p 501
18/09/2020 38.00p 38.00p 36.00p 38.00p 9515
17/09/2020 38.00p 38.00p 36.00p 38.00p 8282
16/09/2020 38.00p 38.00p 36.20p 38.00p 63866
15/09/2020 38.00p 38.00p 38.00p 38.00p 231
14/09/2020 38.00p 38.00p 36.00p 38.00p 2000
11/09/2020 38.00p 38.00p 38.00p 38.00p 0
10/09/2020 38.00p 38.00p 36.00p 38.00p 2000
09/09/2020 38.00p 38.00p 38.00p 38.00p 0
08/09/2020 38.00p 38.00p 38.00p 38.00p 0
07/09/2020 38.00p 38.00p 38.00p 38.00p 0
04/09/2020 38.00p 38.00p 38.00p 38.00p 0
03/09/2020 38.00p 38.00p 36.00p 38.00p 1000
02/09/2020 38.00p 38.00p 38.00p 38.00p 0
01/09/2020 38.00p 38.00p 36.00p 38.00p 1000
31/08/2020 37.50p 38.00p 37.50p 38.00p 2000
28/08/2020 37.50p 38.00p 37.50p 38.00p 2000
27/08/2020 37.50p 38.00p 37.50p 38.00p 0
26/08/2020 37.50p 38.00p 36.00p 38.00p 51000
25/08/2020 37.50p 38.00p 36.00p 38.00p 5000
24/08/2020 37.50p 38.00p 36.00p 38.00p 10000
21/08/2020 37.50p 38.00p 37.50p 38.00p 0
20/08/2020 37.50p 38.00p 37.50p 38.00p 0
19/08/2020 37.50p 38.00p 37.50p 38.00p 0
18/08/2020 35.00p 39.00p 35.00p 38.00p 10232
17/08/2020 34.50p 37.00p 32.25p 36.00p 1572
14/08/2020 30.50p 31.00p 30.00p 30.00p 50000
13/08/2020 30.50p 30.50p 30.50p 30.50p 0
12/08/2020 30.00p 30.50p 30.00p 30.50p 0
11/08/2020 30.00p 30.00p 30.00p 30.00p 0
10/08/2020 30.00p 30.00p 30.00p 30.00p 0
07/08/2020 28.50p 30.00p 28.50p 30.00p 0
06/08/2020 30.00p 30.00p 30.00p 30.00p 0
05/08/2020 30.00p 30.00p 30.00p 30.00p 0
04/08/2020 30.00p 30.00p 30.00p 30.00p 0
03/08/2020 30.00p 30.00p 29.00p 30.00p 123
31/07/2020 28.50p 30.00p 28.50p 30.00p 2500
30/07/2020 28.00p 28.50p 28.00p 28.50p 0
29/07/2020 28.00p 28.00p 28.00p 28.00p 0
28/07/2020 28.00p 28.40p 28.00p 28.00p 325
27/07/2020 28.00p 28.00p 28.00p 28.00p 0
24/07/2020 28.00p 28.00p 28.00p 28.00p 0
23/07/2020 28.00p 28.40p 28.00p 28.00p 3500
22/07/2020 28.00p 28.00p 27.00p 28.00p 26000
21/07/2020 32.50p 32.50p 26.00p 28.00p 141297
20/07/2020 32.50p 32.50p 32.50p 32.50p 0
17/07/2020 33.50p 33.50p 27.00p 32.50p 28000
16/07/2020 33.50p 33.50p 32.00p 33.50p 1325
15/07/2020 33.50p 33.50p 33.50p 33.50p 0
14/07/2020 33.50p 33.50p 33.50p 33.50p 0
13/07/2020 33.50p 35.00p 33.50p 33.50p 1394
10/07/2020 33.50p 33.50p 33.50p 33.50p 0
09/07/2020 33.50p 33.50p 32.00p 33.50p 5011
08/07/2020 33.50p 33.50p 33.50p 33.50p 22834
07/07/2020 33.50p 33.50p 33.50p 33.50p 29455
06/07/2020 33.50p 33.50p 33.50p 33.50p 0
03/07/2020 33.50p 33.50p 32.00p 33.50p 6694
02/07/2020 33.50p 33.50p 32.12p 33.50p 12874
01/07/2020 33.50p 33.50p 33.00p 33.50p 742
29/06/2020 33.50p 33.50p 33.50p 33.50p 0
26/06/2020 33.50p 33.50p 33.50p 33.50p 0
25/06/2020 33.50p 33.50p 32.00p 33.50p 18000
24/06/2020 33.50p 33.50p 33.50p 33.50p 0
23/06/2020 33.50p 33.50p 33.50p 33.50p 0
22/06/2020 33.50p 33.50p 33.50p 33.50p 0
19/06/2020 33.50p 33.50p 33.50p 33.50p 0
18/06/2020 33.50p 33.50p 32.00p 33.50p 7874
17/06/2020 32.50p 33.50p 32.50p 33.50p 0
16/06/2020 32.50p 32.50p 32.50p 32.50p 0
15/06/2020 32.50p 32.50p 32.50p 32.50p 0
11/06/2020 32.50p 34.00p 32.50p 32.50p 845
10/06/2020 32.50p 34.20p 32.50p 32.50p 200
09/06/2020 32.50p 32.50p 32.50p 32.50p 0
08/06/2020 32.50p 32.50p 32.50p 32.50p 0
05/06/2020 32.50p 32.50p 30.00p 32.50p 30090
04/06/2020 32.50p 33.00p 32.50p 32.50p 774
03/06/2020 32.50p 32.50p 32.50p 32.50p 0
02/06/2020 32.00p 33.40p 32.00p 32.50p 5952
01/06/2020 31.50p 33.25p 29.00p 32.00p 2003
29/05/2020 31.00p 33.50p 31.00p 31.50p 412
28/05/2020 31.00p 33.40p 31.00p 31.00p 8000

*Close Price adjusted for both dividends and splits