KRM22 (KRM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
27/05/2020 31.50p 31.75p 31.00p 31.00p 7874
26/05/2020 29.50p 31.75p 29.50p 30.00p 759
22/05/2020 29.50p 29.50p 29.50p 29.50p 0
21/05/2020 27.50p 31.75p 27.50p 29.50p 6666
20/05/2020 27.50p 27.50p 27.50p 27.50p 0
19/05/2020 27.50p 27.50p 27.50p 27.50p 0
18/05/2020 27.50p 27.50p 25.00p 27.50p 7260
15/05/2020 27.50p 29.00p 27.50p 27.50p 1693
14/05/2020 27.50p 29.75p 20.00p 27.50p 1798655
13/05/2020 27.50p 29.75p 26.50p 27.50p 10632
12/05/2020 27.50p 29.75p 25.00p 27.50p 1635
11/05/2020 26.00p 30.00p 24.50p 27.50p 73351
07/05/2020 39.50p 39.50p 23.50p 23.50p 33948
06/05/2020 45.50p 45.50p 40.00p 42.00p 3000
05/05/2020 46.00p 48.50p 45.50p 45.50p 0
01/05/2020 48.50p 48.50p 48.50p 48.50p 0
30/04/2020 48.50p 48.50p 48.50p 48.50p 0
29/04/2020 48.50p 48.50p 48.50p 48.50p 0
28/04/2020 48.50p 48.50p 48.50p 48.50p 0
27/04/2020 48.50p 48.50p 48.50p 48.50p 0
24/04/2020 48.50p 48.50p 48.50p 48.50p 0
23/04/2020 51.00p 51.00p 48.50p 48.50p 11817
22/04/2020 50.50p 50.50p 50.50p 50.50p 0
21/04/2020 50.50p 50.50p 50.50p 50.50p 0
20/04/2020 50.50p 50.50p 49.00p 50.50p 5000
17/04/2020 50.50p 50.50p 49.50p 50.50p 717
16/04/2020 49.50p 49.50p 48.00p 49.50p 15352
15/04/2020 49.50p 49.50p 49.50p 49.50p 0
14/04/2020 49.50p 49.50p 49.50p 49.50p 0
09/04/2020 49.50p 49.50p 49.50p 49.50p 0
08/04/2020 49.50p 49.50p 49.50p 49.50p 0
07/04/2020 49.50p 49.50p 49.50p 49.50p 0
06/04/2020 49.50p 49.50p 49.50p 49.50p 0
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

*Close Price adjusted for both dividends and splits