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:
- Hold Barclays (BARC) by Cliff D'Arcy in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Avoid Itaconix (ITX) by Steve Moore in ShareProphets
- Buy Rolls-Royce Holdings (RR.) by Ben McPoland in The Motley Fool
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Neutral United Utilities Group (UU.) by JP Morgan
- Hold Unilever (ULVR) by DZ Bank
- Avoid Zenova Group (ZED) by Steve Moore in ShareProphets
- Buy M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Add Porvair (PRV) by Stephen Wright in The Motley Fool
- Add Taylor Wimpey (TW.) by Stephen Wright in The Motley Fool
- Add HSBC Holdings (HSBA) by Ben McPoland in The Motley Fool
- Neutral Darktrace (DARK) by UBS
- Buy Anglo American (AAL) by Deutsche Bank
- Hold Treatt (TET) by Deutsche Bank
- Hold Nichols (NICL) by Deutsche Bank
- Sell Greencore Group (CDI) (GNC) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Tate & Lyle (TATE) by Deutsche Bank
KRM22 (KRM) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/08/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 07/08/2019 | 77.50p | 77.50p | 77.50p | 77.50p | 0 |
| 06/08/2019 | 77.50p | 77.50p | 76.00p | 77.50p | 0 |
| 05/08/2019 | 76.00p | 76.00p | 74.17p | 76.00p | 154 |
| 02/08/2019 | 76.00p | 76.00p | 76.00p | 76.00p | 0 |
| 01/08/2019 | 75.50p | 76.00p | 74.70p | 76.00p | 13327 |
| 31/07/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 30/07/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 29/07/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 26/07/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 25/07/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 24/07/2019 | 75.50p | 75.50p | 75.50p | 75.50p | 0 |
| 23/07/2019 | 76.50p | 76.50p | 75.50p | 75.50p | 9901 |
| 22/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 19/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 18/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 17/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 16/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 15/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 12/07/2019 | 76.50p | 76.50p | 75.00p | 76.50p | 1222 |
| 11/07/2019 | 76.50p | 76.50p | 75.00p | 76.50p | 7973 |
| 10/07/2019 | 76.50p | 76.50p | 76.00p | 76.50p | 629 |
| 09/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 9901 |
| 08/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 05/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 04/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 03/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 02/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 01/07/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 28/06/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 27/06/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 26/06/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 25/06/2019 | 76.50p | 76.50p | 75.00p | 76.50p | 886 |
| 24/06/2019 | 76.50p | 77.00p | 76.50p | 76.50p | 307 |
| 21/06/2019 | 76.50p | 76.50p | 70.00p | 76.50p | 5000 |
| 20/06/2019 | 76.50p | 77.50p | 76.50p | 76.50p | 2000 |
| 19/06/2019 | 76.50p | 76.50p | 75.00p | 76.50p | 25000 |
| 18/06/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 17/06/2019 | 76.50p | 76.50p | 75.00p | 76.50p | 4950 |
| 14/06/2019 | 76.50p | 76.50p | 76.50p | 76.50p | 0 |
| 13/06/2019 | 77.00p | 77.00p | 76.00p | 76.50p | 3420 |
| 12/06/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 11/06/2019 | 77.00p | 77.00p | 77.00p | 77.00p | 0 |
| 10/06/2019 | 77.00p | 77.00p | 76.10p | 77.00p | 1000 |
| 07/06/2019 | 78.00p | 78.00p | 77.00p | 77.00p | 0 |
| 06/06/2019 | 77.50p | 78.50p | 76.00p | 78.00p | 6950 |
| 05/06/2019 | 77.00p | 78.50p | 77.00p | 77.50p | 4000 |
| 04/06/2019 | 77.00p | 77.00p | 74.00p | 77.00p | 891 |
| 03/06/2019 | 75.50p | 77.60p | 75.50p | 77.00p | 8199 |
| 31/05/2019 | 73.50p | 75.50p | 73.50p | 75.50p | 0 |
| 30/05/2019 | 76.50p | 76.50p | 70.00p | 71.50p | 17561 |
| 29/05/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 28/05/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 24/05/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 23/05/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 22/05/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 933 |
| 21/05/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 20/05/2019 | 75.00p | 75.00p | 75.00p | 75.00p | 0 |
| 17/05/2019 | 78.00p | 78.00p | 70.00p | 75.00p | 7950 |
| 16/05/2019 | 78.00p | 78.00p | 78.00p | 78.00p | 0 |
| 15/05/2019 | 78.00p | 78.00p | 76.00p | 78.00p | 1000 |
| 14/05/2019 | 79.50p | 79.50p | 78.00p | 78.00p | 1000 |
| 13/05/2019 | 79.50p | 79.50p | 77.05p | 79.50p | 307 |
| 10/05/2019 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 09/05/2019 | 79.50p | 79.50p | 79.50p | 79.50p | 0 |
| 08/05/2019 | 81.50p | 81.50p | 78.00p | 79.50p | 2070 |
| 07/05/2019 | 81.50p | 81.50p | 81.50p | 81.50p | 0 |
| 03/05/2019 | 82.00p | 82.00p | 75.00p | 81.50p | 4950 |
| 02/05/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 01/05/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 30/04/2019 | 82.00p | 82.00p | 79.00p | 82.00p | 1000 |
| 29/04/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 26/04/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 25/04/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 24/04/2019 | 82.00p | 82.00p | 79.00p | 82.00p | 1000 |
| 23/04/2019 | 82.00p | 82.00p | 79.00p | 82.00p | 2500 |
| 18/04/2019 | 82.00p | 82.00p | 82.00p | 82.00p | 0 |
| 17/04/2019 | 83.50p | 83.50p | 81.00p | 82.00p | 1000 |
| 16/04/2019 | 83.50p | 83.50p | 81.00p | 83.50p | 1000 |
| 15/04/2019 | 83.50p | 83.50p | 81.00p | 83.50p | 1000 |
| 12/04/2019 | 83.50p | 83.50p | 83.50p | 83.50p | 0 |
| 11/04/2019 | 84.50p | 84.50p | 82.00p | 83.50p | 1000 |
| 10/04/2019 | 81.50p | 84.50p | 81.50p | 84.50p | 1000 |
| 09/04/2019 | 84.50p | 84.50p | 82.00p | 84.50p | 1000 |
| 08/04/2019 | 85.50p | 85.50p | 83.00p | 84.50p | 0 |
| 05/04/2019 | 86.50p | 86.50p | 85.00p | 85.50p | 2964 |
| 04/04/2019 | 87.00p | 87.00p | 86.00p | 86.50p | 1000 |
| 03/04/2019 | 87.00p | 88.00p | 87.00p | 88.00p | 0 |
| 02/04/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 01/04/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 0 |
| 29/03/2019 | 88.00p | 88.00p | 88.00p | 88.00p | 1000 |
| 28/03/2019 | 91.50p | 91.50p | 88.00p | 88.00p | 6000 |
| 27/03/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 26/03/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 25/03/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 22/03/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 21/03/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 20/03/2019 | 91.50p | 91.50p | 88.00p | 91.50p | 103 |
| 19/03/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 18/03/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 15/03/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 14/03/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 13/03/2019 | 91.50p | 91.50p | 88.00p | 91.50p | 20 |
| 12/03/2019 | 90.00p | 91.50p | 90.00p | 91.50p | 0 |
| 11/03/2019 | 91.50p | 91.50p | 91.50p | 91.50p | 0 |
| 08/03/2019 | 96.00p | 96.00p | 91.50p | 91.50p | 1000 |
| 07/03/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 06/03/2019 | 96.00p | 96.00p | 94.00p | 96.00p | 1000 |
| 05/03/2019 | 96.00p | 96.00p | 96.00p | 96.00p | 0 |
| 04/03/2019 | 105.00p | 105.00p | 94.00p | 96.00p | 4528 |
| 01/03/2019 | 110.00p | 110.00p | 100.00p | 105.00p | 4950 |
| 28/02/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 27/02/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 26/02/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 25/02/2019 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 22/02/2019 | 107.00p | 107.00p | 104.00p | 106.00p | 1000 |
| 21/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 20/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 19/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 18/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 15/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 14/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 13/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 12/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 11/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 08/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 07/02/2019 | 107.00p | 107.00p | 104.00p | 107.00p | 937 |
| 06/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 05/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 04/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 01/02/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 31/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 30/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 29/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 28/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 25/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 24/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 23/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 22/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 8374 |
| 21/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 18/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 17/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 16/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 15/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 14/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 11/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 10/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 09/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 08/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 07/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 04/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 03/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 02/01/2019 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 31/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 28/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 27/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 24/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 21/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 11000 |
| 20/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 19/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 18/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 17/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 14/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 13/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 12/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 11/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 10/12/2018 | 107.00p | 107.00p | 107.00p | 107.00p | 0 |
| 07/12/2018 | 107.00p | 107.00p | 106.00p | 107.00p | 0 |
| 06/12/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 05/12/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 04/12/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 03/12/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 30/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 29/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 28/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 27/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 26/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 23/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 22/11/2018 | 106.00p | 106.00p | 103.00p | 106.00p | 404 |
| 21/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 20/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 19/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 16/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 15/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 14/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 13/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 12/11/2018 | 106.00p | 106.00p | 106.00p | 106.00p | 0 |
| 09/11/2018 | 105.00p | 106.00p | 103.00p | 106.00p | 3000 |
| 08/11/2018 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 07/11/2018 | 105.00p | 105.00p | 103.00p | 105.00p | 66 |
| 06/11/2018 | 105.00p | 105.00p | 103.00p | 105.00p | 0 |
| 05/11/2018 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 02/11/2018 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 01/11/2018 | 103.00p | 103.00p | 102.00p | 103.00p | 3000 |
| 31/10/2018 | 103.00p | 103.00p | 103.00p | 103.00p | 0 |
| 30/10/2018 | 107.50p | 107.50p | 102.00p | 103.00p | 8000 |
| 29/10/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 26/10/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 25/10/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 24/10/2018 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
*Close Price adjusted for both dividends and splits