KRM22 (KRM) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/05/2024 27.50p 28.33p 27.50p 27.50p 0
23/05/2024 27.50p 27.50p 25.00p 27.50p 8428
22/05/2024 27.50p 27.50p 25.00p 27.50p 10056
21/05/2024 27.50p 27.50p 25.00p 27.50p 23
20/05/2024 27.50p 27.50p 25.00p 27.50p 96
17/05/2024 27.50p 28.33p 27.50p 27.50p 0
16/05/2024 27.50p 28.33p 27.50p 27.50p 0
15/05/2024 27.50p 28.33p 27.50p 27.50p 0
14/05/2024 27.50p 27.50p 25.00p 27.50p 41
13/05/2024 27.50p 27.50p 25.00p 27.50p 845
10/05/2024 27.50p 28.33p 27.50p 27.50p 0
09/05/2024 27.50p 28.33p 27.50p 27.50p 0
08/05/2024 27.50p 28.33p 27.50p 27.50p 0
07/05/2024 27.50p 27.50p 25.00p 27.50p 16
03/05/2024 27.50p 28.25p 27.50p 27.50p 176
02/05/2024 27.50p 28.33p 27.50p 27.50p 0
01/05/2024 27.50p 27.50p 25.00p 27.50p 71
30/04/2024 27.50p 27.50p 25.00p 27.50p 6
29/04/2024 27.50p 30.00p 25.00p 27.50p 762
26/04/2024 27.50p 30.00p 25.00p 27.50p 4296
25/04/2024 27.50p 30.00p 25.00p 25.00p 9089
24/04/2024 27.50p 30.00p 25.00p 25.20p 242
23/04/2024 27.50p 30.00p 27.50p 27.50p 72
22/04/2024 27.50p 30.00p 25.00p 30.00p 3730
19/04/2024 27.50p 30.00p 25.00p 27.50p 96
18/04/2024 27.50p 30.00p 25.00p 27.50p 298
17/04/2024 27.50p 30.00p 25.00p 27.50p 16980
16/04/2024 27.50p 30.00p 26.50p 27.50p 19058
15/04/2024 19.00p 28.50p 19.00p 27.40p 189590
12/04/2024 19.00p 20.00p 18.00p 19.00p 77
11/04/2024 19.00p 19.00p 19.00p 19.00p 0
10/04/2024 19.00p 19.00p 17.60p 19.00p 0
09/04/2024 19.00p 20.00p 17.60p 17.60p 159
08/04/2024 19.00p 20.00p 19.00p 19.00p 10338
05/04/2024 19.00p 19.00p 15.00p 19.00p 50000
04/04/2024 20.50p 20.50p 18.00p 19.00p 6125
03/04/2024 20.50p 19.00p 18.67p 19.00p 0
02/04/2024 20.50p 19.00p 18.67p 19.00p 0
28/03/2024 20.50p 20.50p 18.67p 19.00p 0
27/03/2024 21.50p 21.50p 19.00p 19.00p 1000
26/03/2024 23.00p 23.00p 20.00p 20.50p 1000
25/03/2024 23.00p 23.67p 22.00p 22.00p 0
22/03/2024 25.00p 25.00p 23.00p 23.00p 2000
21/03/2024 25.00p 26.00p 24.00p 24.00p 0
20/03/2024 26.50p 26.50p 26.50p 26.00p 0
19/03/2024 26.50p 26.50p 20.00p 26.50p 10000
18/03/2024 27.50p 27.50p 26.50p 26.50p 18304
15/03/2024 27.50p 27.50p 27.50p 27.50p 0
14/03/2024 27.50p 27.50p 27.50p 27.50p 0
13/03/2024 27.50p 27.50p 27.50p 27.50p 0
12/03/2024 28.50p 28.50p 27.50p 27.50p 0
11/03/2024 28.50p 28.50p 28.50p 28.50p 0
08/03/2024 29.50p 29.50p 27.00p 28.50p 6626
07/03/2024 29.50p 29.50p 28.50p 28.50p 0
06/03/2024 29.50p 29.50p 27.00p 28.50p 2312
05/03/2024 29.50p 29.50p 28.50p 28.50p 0
04/03/2024 28.50p 28.50p 28.50p 28.50p 0
01/03/2024 29.50p 28.50p 28.50p 28.50p 0
29/02/2024 29.50p 29.50p 28.50p 28.50p 0
28/02/2024 29.50p 29.50p 28.50p 28.50p 0
27/02/2024 28.50p 28.50p 28.50p 28.50p 0
26/02/2024 29.50p 29.50p 25.00p 28.50p 20004
23/02/2024 29.50p 29.50p 28.67p 29.50p 0
22/02/2024 29.50p 29.50p 28.67p 29.50p 0
21/02/2024 29.50p 29.50p 28.50p 29.50p 0
20/02/2024 28.50p 28.50p 28.50p 28.50p 0
19/02/2024 31.00p 31.00p 28.50p 28.50p 3490
16/02/2024 31.00p 32.33p 31.50p 31.50p 0
15/02/2024 31.50p 32.33p 31.50p 31.50p 0
14/02/2024 30.50p 34.00p 30.50p 31.50p 14
13/02/2024 31.00p 34.00p 31.00p 31.50p 2
12/02/2024 31.50p 31.50p 29.00p 31.50p 300
09/02/2024 31.00p 32.33p 31.00p 31.50p 0
08/02/2024 31.00p 31.50p 29.00p 31.50p 2
07/02/2024 31.00p 32.33p 31.00p 31.50p 0
06/02/2024 31.00p 32.33p 31.50p 31.50p 0
05/02/2024 31.50p 32.33p 31.50p 31.50p 0
02/02/2024 31.00p 32.33p 31.00p 31.50p 0
01/02/2024 31.50p 32.33p 31.00p 31.50p 0
31/01/2024 31.50p 32.33p 31.00p 31.00p 0
30/01/2024 31.00p 32.33p 31.00p 31.00p 0
29/01/2024 31.50p 32.33p 31.00p 31.00p 0
26/01/2024 31.50p 32.33p 31.00p 31.00p 0
25/01/2024 31.50p 32.33p 31.00p 31.00p 0
24/01/2024 31.00p 32.33p 31.00p 31.00p 0
23/01/2024 31.50p 34.00p 31.00p 31.00p 2
22/01/2024 31.00p 32.33p 31.00p 31.50p 0
19/01/2024 31.00p 32.33p 31.00p 31.00p 0
18/01/2024 31.50p 32.33p 31.50p 31.50p 0
17/01/2024 31.00p 31.50p 29.00p 31.50p 3313
16/01/2024 31.00p 32.33p 31.00p 31.50p 0
15/01/2024 31.50p 32.33p 31.50p 31.50p 0
12/01/2024 31.50p 32.33p 31.50p 31.50p 0
11/01/2024 31.00p 32.33p 31.00p 31.50p 0
10/01/2024 31.00p 32.33p 31.00p 31.50p 0
09/01/2024 31.50p 32.33p 31.50p 31.50p 0
08/01/2024 31.50p 32.33p 31.50p 31.50p 0
05/01/2024 31.50p 32.33p 31.50p 31.50p 0
04/01/2024 31.00p 32.33p 31.50p 31.50p 0
03/01/2024 31.50p 32.33p 31.50p 31.50p 0
02/01/2024 31.00p 32.33p 31.50p 31.50p 0
29/12/2023 31.50p 32.33p 31.50p 31.50p 0
28/12/2023 31.50p 32.33p 31.50p 31.50p 0
27/12/2023 31.50p 32.33p 31.50p 31.50p 0
22/12/2023 31.00p 32.33p 31.50p 31.50p 0
21/12/2023 31.50p 32.33p 31.50p 31.50p 0
20/12/2023 31.00p 32.33p 31.00p 31.50p 0
19/12/2023 31.00p 32.33p 31.00p 31.50p 0
18/12/2023 31.00p 32.33p 31.00p 31.50p 0
15/12/2023 31.00p 32.33p 31.00p 31.50p 0
14/12/2023 31.00p 32.33p 31.00p 31.50p 0
13/12/2023 32.50p 32.50p 28.00p 31.50p 21500
12/12/2023 32.50p 32.50p 32.50p 32.50p 0
11/12/2023 32.50p 32.50p 32.50p 32.50p 0
08/12/2023 32.50p 32.50p 32.50p 32.50p 0
07/12/2023 32.50p 32.50p 32.50p 32.50p 0
06/12/2023 32.50p 32.50p 32.50p 32.50p 0
05/12/2023 32.00p 32.50p 32.50p 32.50p 0
04/12/2023 32.50p 32.50p 32.50p 32.50p 0
01/12/2023 32.50p 32.50p 32.50p 32.50p 0
30/11/2023 32.00p 34.00p 32.00p 32.50p 1000
29/11/2023 33.00p 33.00p 30.00p 32.50p 15000
28/11/2023 33.00p 33.00p 32.33p 33.00p 0
27/11/2023 33.00p 33.00p 32.33p 33.00p 0
24/11/2023 33.00p 33.00p 32.33p 33.00p 0
23/11/2023 33.00p 33.00p 32.33p 33.00p 0
22/11/2023 33.00p 33.00p 32.33p 33.00p 0
21/11/2023 33.00p 33.00p 32.33p 33.00p 0
20/11/2023 33.00p 33.00p 32.33p 33.00p 0
17/11/2023 33.00p 33.00p 32.33p 33.00p 0
16/11/2023 33.00p 33.00p 32.33p 33.00p 0
15/11/2023 33.00p 33.00p 32.33p 33.00p 0
14/11/2023 33.00p 33.00p 32.33p 33.00p 0
13/11/2023 33.00p 33.00p 31.08p 33.00p 17
10/11/2023 33.00p 33.00p 32.33p 33.00p 0
09/11/2023 33.00p 33.00p 32.33p 33.00p 0
08/11/2023 33.00p 33.00p 32.33p 33.00p 0
07/11/2023 33.00p 33.00p 32.33p 33.00p 0
06/11/2023 33.00p 33.00p 32.33p 33.00p 0
03/11/2023 33.00p 33.00p 32.33p 33.00p 0
02/11/2023 33.00p 33.00p 32.33p 33.00p 0
01/11/2023 33.00p 33.00p 32.33p 33.00p 0
31/10/2023 33.00p 33.00p 32.33p 33.00p 0
30/10/2023 33.00p 33.00p 32.33p 33.00p 0
27/10/2023 33.00p 33.00p 32.33p 33.00p 0
26/10/2023 33.00p 33.00p 32.33p 33.00p 0
25/10/2023 33.00p 33.00p 32.33p 33.00p 0
24/10/2023 35.00p 35.33p 32.33p 33.00p 0
23/10/2023 35.00p 35.00p 34.00p 35.00p 5000
20/10/2023 35.00p 35.00p 34.67p 35.00p 0
19/10/2023 36.00p 35.00p 31.00p 35.00p 0
18/10/2023 35.00p 35.00p 34.67p 35.00p 0
17/10/2023 35.00p 35.00p 34.67p 35.00p 0
16/10/2023 35.00p 35.00p 34.67p 35.00p 0
13/10/2023 35.00p 35.00p 34.67p 35.00p 0
12/10/2023 35.50p 35.50p 34.67p 35.00p 0
11/10/2023 35.50p 35.50p 35.00p 35.50p 0
10/10/2023 35.50p 35.50p 35.00p 35.50p 0
09/10/2023 35.50p 35.50p 35.00p 35.50p 0
06/10/2023 35.50p 35.50p 35.00p 35.50p 0
05/10/2023 35.50p 35.50p 35.00p 35.50p 0
04/10/2023 36.00p 36.00p 35.00p 35.50p 0
03/10/2023 36.50p 36.50p 35.00p 35.50p 7500
02/10/2023 36.50p 37.00p 36.50p 36.50p 17
29/09/2023 36.50p 36.50p 36.50p 36.50p 0
28/09/2023 37.50p 38.75p 36.50p 36.50p 0
27/09/2023 37.50p 37.50p 35.00p 37.50p 5000
26/09/2023 37.50p 38.75p 37.50p 37.50p 0
25/09/2023 38.50p 38.50p 38.50p 38.50p 0
22/09/2023 38.50p 38.50p 38.50p 38.50p 0
21/09/2023 39.50p 39.50p 36.00p 38.50p 43446
20/09/2023 39.50p 40.00p 39.50p 40.00p 0
19/09/2023 40.00p 40.00p 40.00p 40.00p 0
18/09/2023 40.00p 40.00p 40.00p 40.00p 0
15/09/2023 40.00p 40.00p 40.00p 40.00p 0
14/09/2023 40.00p 40.00p 39.00p 40.00p 412
13/09/2023 39.50p 40.00p 40.00p 40.00p 0
12/09/2023 39.50p 40.00p 40.00p 40.00p 0
11/09/2023 40.50p 41.00p 40.00p 40.00p 0
08/09/2023 39.50p 40.00p 39.00p 40.00p 14873
07/09/2023 40.00p 40.00p 40.00p 40.00p 0
06/09/2023 40.00p 40.00p 40.00p 40.00p 0
05/09/2023 40.00p 40.00p 40.00p 40.00p 0
04/09/2023 40.00p 40.00p 40.00p 40.00p 0
01/09/2023 40.00p 40.00p 40.00p 40.00p 0
31/08/2023 39.50p 40.00p 40.00p 40.00p 0
30/08/2023 40.00p 40.00p 40.00p 40.00p 0
29/08/2023 39.50p 39.50p 39.50p 39.50p 0
25/08/2023 39.00p 39.50p 39.50p 39.50p 0
24/08/2023 40.00p 40.00p 39.00p 39.50p 6000
23/08/2023 40.00p 40.00p 40.00p 40.00p 0
22/08/2023 40.00p 40.00p 40.00p 40.00p 0
21/08/2023 40.00p 40.00p 40.00p 40.00p 0
18/08/2023 41.50p 41.50p 38.00p 40.00p 5000
17/08/2023 41.50p 41.50p 40.67p 41.50p 0
16/08/2023 41.50p 41.50p 40.67p 41.50p 0
15/08/2023 41.50p 41.50p 40.67p 41.50p 0
14/08/2023 41.50p 41.50p 40.67p 41.50p 0
11/08/2023 41.50p 41.50p 40.67p 41.50p 0
10/08/2023 41.50p 44.00p 41.50p 41.50p 2

*Close Price adjusted for both dividends and splits