KRM22 (KRM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/10/2018 107.50p 107.50p 107.50p 107.50p 0
22/10/2018 107.50p 107.50p 107.50p 107.50p 0
19/10/2018 107.50p 107.50p 107.50p 107.50p 0
18/10/2018 107.50p 107.50p 107.50p 107.50p 0
17/10/2018 107.50p 107.50p 107.50p 107.50p 0
16/10/2018 107.50p 107.50p 107.50p 107.50p 0
15/10/2018 107.50p 107.50p 107.50p 107.50p 0
12/10/2018 107.50p 107.50p 106.00p 107.50p 937
11/10/2018 107.50p 107.50p 107.50p 107.50p 0
10/10/2018 107.50p 107.50p 107.50p 107.50p 0
09/10/2018 112.00p 112.00p 107.50p 107.50p 2000
08/10/2018 112.00p 112.00p 112.00p 112.00p 0
05/10/2018 112.00p 112.00p 112.00p 112.00p 0
04/10/2018 112.00p 112.00p 112.00p 112.00p 0
03/10/2018 111.00p 112.00p 110.05p 112.00p 1500
02/10/2018 111.00p 111.00p 111.00p 111.00p 0
01/10/2018 111.00p 111.00p 111.00p 111.00p 0
28/09/2018 109.50p 111.00p 106.80p 111.00p 29500
27/09/2018 117.50p 117.50p 105.00p 109.50p 11000
26/09/2018 130.00p 130.00p 110.00p 117.50p 48123
25/09/2018 147.50p 147.50p 125.00p 130.00p 2000
24/09/2018 150.00p 150.00p 150.00p 150.00p 0
21/09/2018 150.00p 150.00p 150.00p 150.00p 0
20/09/2018 150.00p 150.00p 150.00p 150.00p 0
19/09/2018 150.00p 150.00p 150.00p 150.00p 0
18/09/2018 150.00p 150.00p 150.00p 150.00p 0
17/09/2018 150.00p 150.00p 150.00p 150.00p 0
14/09/2018 150.00p 150.00p 150.00p 150.00p 0
13/09/2018 150.00p 150.00p 150.00p 150.00p 0
12/09/2018 150.00p 150.00p 150.00p 150.00p 0
11/09/2018 150.00p 150.00p 150.00p 150.00p 0
10/09/2018 150.00p 150.00p 150.00p 150.00p 0
07/09/2018 150.00p 150.00p 150.00p 150.00p 0
06/09/2018 150.00p 150.00p 150.00p 150.00p 0
05/09/2018 150.00p 150.00p 150.00p 150.00p 0
04/09/2018 150.00p 150.00p 150.00p 150.00p 0
03/09/2018 150.00p 150.00p 150.00p 150.00p 0
31/08/2018 150.00p 150.00p 150.00p 150.00p 0
30/08/2018 150.00p 150.00p 150.00p 150.00p 0
29/08/2018 150.00p 150.00p 150.00p 150.00p 0
28/08/2018 150.00p 150.00p 150.00p 150.00p 0
24/08/2018 150.00p 150.00p 150.00p 150.00p 0
23/08/2018 150.00p 150.00p 150.00p 150.00p 0
22/08/2018 150.00p 150.00p 150.00p 150.00p 9859
21/08/2018 150.00p 150.00p 150.00p 150.00p 0
20/08/2018 150.00p 150.00p 150.00p 150.00p 0
17/08/2018 150.00p 150.00p 150.00p 150.00p 0
16/08/2018 150.00p 150.00p 150.00p 150.00p 0
15/08/2018 150.00p 150.00p 150.00p 150.00p 0
14/08/2018 150.00p 152.00p 150.00p 150.00p 79
13/08/2018 150.00p 150.00p 150.00p 150.00p 0
10/08/2018 150.00p 150.00p 145.00p 150.00p 312
09/08/2018 150.00p 150.00p 150.00p 150.00p 0
08/08/2018 150.00p 150.00p 150.00p 150.00p 0
07/08/2018 150.00p 150.00p 145.00p 150.00p 206
06/08/2018 150.00p 150.00p 150.00p 150.00p 0
03/08/2018 150.00p 150.00p 150.00p 150.00p 5000
02/08/2018 150.00p 150.00p 150.00p 150.00p 0
01/08/2018 150.00p 150.00p 150.00p 150.00p 0
31/07/2018 150.00p 150.00p 150.00p 150.00p 0
30/07/2018 150.00p 150.00p 150.00p 150.00p 0
27/07/2018 150.00p 150.00p 150.00p 150.00p 0
26/07/2018 150.00p 150.00p 150.00p 150.00p 0
25/07/2018 150.00p 150.00p 150.00p 150.00p 0
24/07/2018 150.00p 150.00p 150.00p 150.00p 0
23/07/2018 150.00p 150.00p 150.00p 150.00p 0
20/07/2018 150.00p 150.00p 150.00p 150.00p 0
19/07/2018 150.00p 150.00p 150.00p 150.00p 0
18/07/2018 155.00p 155.00p 150.00p 150.00p 3300
17/07/2018 155.00p 155.00p 150.00p 155.00p 0
16/07/2018 150.00p 150.00p 150.00p 150.00p 0
13/07/2018 150.00p 150.00p 150.00p 150.00p 0
12/07/2018 150.00p 150.00p 150.00p 150.00p 0
11/07/2018 147.50p 150.00p 147.50p 150.00p 3500
10/07/2018 147.50p 147.50p 147.50p 147.50p 0
09/07/2018 147.50p 147.50p 147.50p 147.50p 0
06/07/2018 147.50p 149.72p 147.50p 147.50p 2671
05/07/2018 147.50p 147.50p 147.50p 147.50p 0
04/07/2018 147.50p 147.50p 147.50p 147.50p 0
03/07/2018 147.50p 147.50p 147.50p 147.50p 0
02/07/2018 147.50p 147.50p 146.00p 147.50p 110
29/06/2018 147.50p 148.88p 146.00p 147.50p 4271
28/06/2018 147.50p 147.50p 147.50p 147.50p 5000
27/06/2018 147.50p 147.50p 147.50p 147.50p 0
26/06/2018 147.50p 149.00p 147.50p 147.50p 3347
25/06/2018 147.50p 147.50p 147.50p 147.50p 0
22/06/2018 147.50p 150.00p 146.00p 147.50p 1542
21/06/2018 147.50p 147.50p 147.50p 147.50p 0
20/06/2018 147.50p 147.50p 147.50p 147.50p 0
19/06/2018 147.50p 150.00p 147.50p 147.50p 325
18/06/2018 147.50p 150.00p 147.50p 147.50p 325
15/06/2018 147.50p 147.50p 147.50p 147.50p 0
14/06/2018 147.50p 147.50p 147.50p 147.50p 0
13/06/2018 147.50p 147.50p 147.50p 147.50p 0
12/06/2018 147.50p 147.50p 147.50p 147.50p 0
11/06/2018 147.50p 147.50p 147.50p 147.50p 0
08/06/2018 147.50p 147.50p 147.50p 147.50p 0
07/06/2018 147.50p 150.00p 147.50p 147.50p 110
06/06/2018 147.50p 147.50p 147.50p 147.50p 0
05/06/2018 143.00p 147.50p 143.00p 147.50p 906
04/06/2018 142.50p 142.50p 142.50p 142.50p 0
01/06/2018 142.50p 144.00p 142.50p 142.50p 20
31/05/2018 142.50p 142.50p 142.50p 142.50p 0
30/05/2018 142.50p 142.50p 142.50p 142.50p 0
29/05/2018 142.50p 145.00p 142.50p 142.50p 957
25/05/2018 142.50p 142.50p 142.50p 142.50p 0
24/05/2018 145.50p 145.50p 142.50p 142.50p 0
23/05/2018 145.50p 145.50p 145.50p 145.50p 0
22/05/2018 145.50p 145.50p 145.50p 145.50p 0
21/05/2018 145.50p 145.50p 145.50p 145.50p 0
18/05/2018 145.50p 145.50p 145.50p 145.50p 0
17/05/2018 145.50p 145.50p 145.50p 145.50p 0
16/05/2018 148.50p 150.00p 141.00p 145.50p 2890
15/05/2018 148.50p 148.50p 143.00p 148.50p 43
14/05/2018 148.50p 148.50p 148.50p 148.50p 0
11/05/2018 148.50p 148.50p 148.50p 148.50p 0
10/05/2018 151.50p 151.50p 147.00p 148.50p 694
09/05/2018 151.50p 151.50p 151.50p 151.50p 0
08/05/2018 151.50p 151.50p 151.00p 151.50p 4027
04/05/2018 155.00p 155.00p 151.50p 151.50p 624
03/05/2018 156.00p 159.50p 150.60p 156.00p 2386
02/05/2018 146.00p 159.88p 146.00p 156.00p 4401
01/05/2018 132.00p 145.00p 130.60p 143.00p 12833
30/04/2018 102.50p 132.00p 102.50p 132.00p 28474

*Close Price adjusted for both dividends and splits