Kropz plc (KRPZ.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 08:19AM BST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 2.0250 | 2.3000 | 1.7500 | 2.0250 | 2.0250 | 1,447 |
| Jun 27, 2024 | 2.2500 | 2.5000 | 1.7500 | 2.0250 | 2.0250 | 142,967 |
| Jun 26, 2024 | 2.5000 | 2.0700 | 2.0000 | 2.2500 | 2.2500 | 34,156 |
| Jun 25, 2024 | 2.5000 | 2.2800 | 2.0700 | 2.2800 | 2.2800 | 112,102 |
| Jun 24, 2024 | 2.7500 | 2.6400 | 2.1000 | 2.5000 | 2.5000 | 69,958 |
| Jun 21, 2024 | 2.7500 | 3.0000 | 2.7000 | 2.7000 | 2.7000 | 4,386 |
| Jun 20, 2024 | 2.1250 | 2.8000 | 2.0000 | 2.7500 | 2.7500 | 851,379 |
| Jun 19, 2024 | 1.8750 | 2.1950 | 1.7500 | 2.1250 | 2.1250 | 44,834 |
| Jun 18, 2024 | 1.8750 | 2.0000 | 1.7500 | 1.7500 | 1.7500 | 19,196 |
| Jun 17, 2024 | 1.8750 | 1.9880 | 1.9880 | 1.8750 | 1.8750 | 2,000 |
| Jun 14, 2024 | 2.3500 | 2.5900 | 1.7250 | 1.8750 | 1.8750 | 507,037 |
| Jun 13, 2024 | 2.0000 | 2.7400 | 1.5000 | 2.2000 | 2.2000 | 1,108,270 |
| Jun 12, 2024 | 1.5000 | 2.2500 | 1.4000 | 1.4000 | 1.4000 | 115,619 |
| Jun 11, 2024 | 1.8000 | 1.7000 | 1.1000 | 1.3000 | 1.3000 | 203,428 |
| Jun 10, 2024 | 2.7500 | 3.7000 | 1.2600 | 1.5500 | 1.5500 | 601,222 |
| Jun 07, 2024 | 1.5000 | 4.1000 | 1.2000 | 1.2200 | 1.2200 | 982,178 |
| Jun 06, 2024 | 1.5000 | 1.2000 | 1.2000 | 1.3500 | 1.3500 | 3,566 |
| Jun 05, 2024 | 1.5000 | 1.2200 | 1.2200 | 1.3500 | 1.3500 | 4,841 |
| Jun 04, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Jun 03, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| May 31, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| May 30, 2024 | 1.5000 | 1.2000 | 1.2000 | 1.3500 | 1.3500 | 1,517 |
| May 29, 2024 | 1.5000 | 1.2200 | 1.2000 | 1.3500 | 1.3500 | 1,882 |
| May 28, 2024 | 1.5000 | 1.4800 | 1.4800 | 1.3500 | 1.3500 | 7,500 |
| May 24, 2024 | 1.5000 | 1.5000 | 1.2200 | 1.3500 | 1.3500 | 4,223 |
| May 23, 2024 | 1.5000 | 1.5000 | 1.2060 | 1.3500 | 1.3500 | 10,144 |
| May 22, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| May 21, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.3500 | 1.3500 | 1,333 |
| May 20, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| May 17, 2024 | 1.5000 | 1.2000 | 1.2000 | 1.3500 | 1.3500 | 146 |
| May 16, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.3500 | 1.3500 | 2,000 |
| May 15, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| May 14, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| May 13, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| May 10, 2024 | 1.3500 | 1.2250 | 1.2250 | 1.3500 | 1.3500 | 2,000 |
| May 09, 2024 | 1.5000 | 1.2000 | 1.2000 | 1.3500 | 1.3500 | 2,128 |
| May 08, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| May 07, 2024 | 1.5000 | 1.5000 | 1.2000 | 1.3500 | 1.3500 | 30,258 |
| May 03, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| May 02, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| May 01, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| Apr 30, 2024 | 1.3500 | 1.2060 | 1.2060 | 1.3500 | 1.3500 | 9,750 |
| Apr 29, 2024 | 1.5000 | 1.5000 | 1.2000 | 1.3500 | 1.3500 | 880 |
| Apr 26, 2024 | 1.5000 | 1.5000 | 1.2000 | 1.3500 | 1.3500 | 29,453 |
| Apr 25, 2024 | 1.5000 | 1.5000 | 1.2000 | 1.3500 | 1.3500 | 17,695 |
| Apr 24, 2024 | 1.4000 | 1.4750 | 1.4750 | 1.3500 | 1.3500 | 67,796 |
| Apr 23, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 22, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 19, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 18, 2024 | 1.4000 | 1.0000 | 1.0000 | 1.2500 | 1.2500 | 43,084 |
| Apr 17, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 16, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 15, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 12, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 11, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 10, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 09, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 08, 2024 | 1.4000 | 1.0000 | 1.0000 | 1.2500 | 1.2500 | 15,625 |
| Apr 05, 2024 | 1.4000 | 1.0250 | 1.0250 | 1.2500 | 1.2500 | 293 |
| Apr 04, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 03, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 02, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Mar 28, 2024 | 1.5000 | 1.4750 | 1.0250 | 1.2500 | 1.2500 | 36,119 |
| Mar 27, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Mar 26, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Mar 25, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Mar 22, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Mar 21, 2024 | 1.5000 | 1.3500 | 1.0000 | 1.2500 | 1.2500 | 39,830 |
| Mar 20, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 19, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 18, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 15, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 14, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 13, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 12, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 11, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 08, 2024 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | 0.0150 | - |
| Mar 07, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 06, 2024 | 1.5000 | 1.6500 | 1.0000 | 1.6500 | 1.6500 | 34,838 |
| Mar 05, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 04, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 01, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 29, 2024 | 1.5000 | 1.5000 | 1.1600 | 1.5000 | 1.5000 | 182,750 |
| Feb 28, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 27, 2024 | 1.5000 | 1.2000 | 1.2000 | 1.5000 | 1.5000 | 5,047 |
| Feb 26, 2024 | 1.5000 | 1.7500 | 1.7500 | 1.5000 | 1.5000 | 8,002 |
| Feb 23, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 22, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 21, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 20, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 19, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 16, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 15, 2024 | 1.5000 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 3,600 |
| Feb 14, 2024 | 1.5000 | 1.7500 | 1.7500 | 1.5000 | 1.5000 | 20,688 |
| Feb 13, 2024 | 1.5000 | 1.1600 | 1.1600 | 1.5000 | 1.5000 | 10,810 |
| Feb 12, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 09, 2024 | 1.5000 | 1.1600 | 1.1600 | 1.5000 | 1.5000 | 7,061 |
| Feb 08, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 07, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Feb 06, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.