Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Kropz plc (KRPZ.L)

0.6000
0.0000
(0.00%)
At close: April 14 at 9:00:14 AM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 28, 20250.00600.00600.00600.00600.0060-
Apr 25, 20250.00600.00600.00600.00600.0060-
Apr 24, 20250.00600.00600.00600.00600.0060-
Apr 23, 20250.00600.00600.00600.00600.0060-
Apr 22, 20250.00600.00600.00600.00600.0060-
Apr 17, 20250.00600.00600.00600.00600.0060-
Apr 16, 20250.00600.00600.00600.00600.0060-
Apr 15, 20250.60000.60000.60000.60000.6000-
Apr 14, 20250.60000.63500.63500.60000.600011,742
Apr 11, 20250.70000.64500.60000.60000.6000151,092
Apr 10, 20250.70000.70000.70000.70000.7000-
Apr 9, 20250.70000.70000.70000.70000.7000-
Apr 8, 20250.70000.74000.74000.70000.70005,743
Apr 7, 20250.70000.70000.70000.70000.7000-
Apr 4, 20250.70000.70000.70000.70000.7000-
Apr 3, 20250.70000.70000.70000.70000.7000-
Apr 2, 20250.70000.70000.70000.70000.7000-
Apr 1, 20250.70000.70000.70000.70000.7000-
Mar 31, 20250.70000.60000.60000.70000.700014,880
Mar 28, 20250.70000.70000.70000.70000.7000-
Mar 27, 20250.70000.70000.70000.70000.7000-
Mar 26, 20250.70000.70000.70000.70000.7000-
Mar 25, 20250.70000.70000.70000.70000.7000-
Mar 24, 20250.70000.70000.70000.70000.7000-
Mar 21, 20250.70000.66800.66800.70000.700075,060
Mar 20, 20250.70000.70000.70000.70000.7000-
Mar 19, 20250.60000.70000.70000.70000.700060,000
Mar 18, 20250.70000.70000.70000.70000.7000-
Mar 17, 20250.70000.70000.70000.70000.7000-
Mar 14, 20250.70000.70000.70000.70000.7000-
Mar 13, 20250.70000.70000.70000.70000.7000-
Mar 12, 20250.70000.66100.66100.70000.700065,000
Mar 11, 20250.70000.70000.70000.70000.7000-
Mar 10, 20250.70000.66600.66600.70000.7000110,579
Mar 7, 20250.75000.75000.75000.75000.7500-
Mar 6, 20250.75000.85000.65000.75000.75006,373
Mar 5, 20250.75000.75000.75000.75000.7500-
Mar 4, 20250.75000.75000.75000.75000.7500-
Mar 3, 20250.75000.79400.66100.75000.7500105,000
Feb 28, 20250.75000.80000.65400.75000.750093,912
Feb 27, 20250.67500.74900.74900.75000.750065,000
Feb 26, 20250.62500.74000.55000.67500.6750685,579
Feb 25, 20250.62500.62500.62500.62500.6250-
Feb 24, 20250.62500.55000.55000.62500.6250407
Feb 21, 20250.62500.55000.55000.62500.62503,350
Feb 20, 20250.62500.62500.62500.62500.6250-
Feb 19, 20250.62500.64500.55000.62500.625011,152
Feb 18, 20250.62500.70000.55000.62500.625017,619
Feb 17, 20250.62500.62500.62500.62500.62501
Feb 14, 20250.62500.64000.64000.64000.640049,999
Feb 13, 20250.62500.62500.62500.62500.6250-
Feb 12, 20250.62500.64500.64500.62500.625046,512
Feb 11, 20250.62500.62500.62500.62500.6250-
Feb 10, 20250.75000.64500.60000.62500.6250350,000
Feb 7, 20250.75000.80000.70000.75000.7500202,578
Feb 6, 20250.85000.90000.79000.75000.7500129,251
Feb 5, 20251.10001.00000.89000.85000.8500432,889
Feb 4, 20251.15001.15001.15001.15001.1500-
Feb 3, 20251.25001.00001.00001.15001.150050,140
Jan 31, 20251.25001.40001.10001.25001.25003,316
Jan 30, 20251.25001.25001.25001.25001.2500-
Jan 29, 20251.25001.25001.25001.25001.2500-
Jan 28, 20251.25001.25001.25001.25001.2500-
Jan 27, 20251.25001.25001.25001.25001.2500-
Jan 24, 20251.25001.25001.25001.25001.2500-
Jan 23, 20251.25001.10001.10001.25001.25008,957
Jan 22, 20251.25001.10001.10001.25001.25007,342
Jan 21, 20251.25001.40001.10001.25001.250014,525
Jan 20, 20251.25001.25001.25001.25001.2500-
Jan 17, 20251.30001.40001.10001.25001.2500120,858
Jan 16, 20251.30001.30001.30001.30001.3000-
Jan 15, 20251.30001.30001.30001.30001.3000-
Jan 14, 20251.30001.30001.30001.30001.3000-
Jan 13, 20251.30001.30001.30001.30001.3000-
Jan 10, 20251.30001.36001.10801.30001.30007,553
Jan 9, 20251.30001.10801.10801.30001.3000475
Jan 8, 20251.30001.30001.30001.30001.3000-
Jan 7, 20251.30001.30001.30001.30001.3000-
Jan 6, 20251.30001.27001.10001.30001.300019,973
Jan 3, 20251.30001.46001.46001.30001.300028
Jan 2, 20251.30001.43001.43001.43001.43006,400
Dec 31, 20241.30001.30001.30001.30001.3000-
Dec 30, 20241.30001.27001.10001.30001.300035,691
Dec 27, 20241.30001.10001.10001.30001.300075,000
Dec 24, 20241.30001.30001.30001.30001.3000-
Dec 23, 20241.30001.30001.30001.30001.3000-
Dec 20, 20241.30001.30001.30001.30001.3000-
Dec 19, 20241.30001.30001.30001.30001.3000-
Dec 18, 20241.30001.30001.30001.30001.3000-
Dec 17, 20240.01300.01300.01300.01300.0130-
Dec 16, 20240.01300.01300.01300.01300.0130-
Dec 13, 20240.01300.01300.01300.01300.0130-
Dec 12, 20240.01300.01300.01300.01300.0130-
Dec 11, 20240.01300.01300.01300.01300.0130-
Dec 10, 20240.01300.01300.01300.01300.0130-
Dec 9, 20240.01300.01300.01300.01300.0130-
Dec 6, 20240.01300.01300.01300.01300.0130-
Dec 5, 20240.01300.01300.01300.01300.0130-
Dec 4, 20240.01300.01300.01300.01300.0130-
Dec 3, 20240.01300.01300.01300.01300.0130-
Dec 2, 20240.01300.01300.01300.01300.0130-
Nov 29, 20240.01300.01300.01300.01300.0130-
Nov 28, 20240.01300.01300.01300.01300.0130-
Nov 27, 20240.01300.01300.01300.01300.0130-
Nov 26, 20240.01300.01300.01300.01300.0130-
Nov 25, 20240.01300.01300.01300.01300.0130-
Nov 22, 20240.01300.01300.01300.01300.0130-
Nov 21, 20240.01300.01300.01300.01300.0130-
Nov 20, 20240.01300.01300.01300.01300.0130-
Nov 19, 20240.01300.01300.01300.01300.0130-
Nov 18, 20240.01300.01300.01300.01300.0130-
Nov 15, 20240.01250.01250.01250.01250.0125-
Nov 14, 20240.01250.01250.01250.01250.0125-
Nov 13, 20240.01250.01250.01250.01250.0125-
Nov 12, 20240.01300.01400.01100.01250.012527,899
Nov 11, 20240.01300.01300.01300.01300.0130-
Nov 8, 20241.30001.50001.20001.30001.30002,077
Nov 7, 20241.30001.30001.30001.30001.3000-
Nov 6, 20241.30001.40001.18001.30001.30008,907
Nov 5, 20241.30001.30001.30001.30001.3000-
Nov 4, 20241.30001.30001.30001.30001.3000-
Nov 1, 20241.30001.30001.30001.30001.3000-
Oct 31, 20241.40001.40001.40001.30001.300075
Oct 30, 20241.40001.50001.20001.35001.3500221
Oct 29, 20241.35001.35001.35001.35001.3500-
Oct 28, 20241.35001.35001.35001.35001.3500-
Oct 25, 20241.40001.40001.40001.40001.4000-
Oct 24, 20241.40001.50001.20001.40001.4000693
Oct 23, 20241.45001.20001.20001.35001.350027,473
Oct 22, 20241.45001.50001.20001.35001.3500681
Oct 21, 20241.35001.35001.35001.35001.3500-
Oct 18, 20241.45001.37501.20601.35001.35007,275
Oct 17, 20241.35001.35001.35001.35001.3500-
Oct 16, 20241.45001.50001.20001.35001.3500414
Oct 15, 20241.45001.50001.20001.35001.3500675
Oct 14, 20241.45001.50001.20001.35001.3500826
Oct 11, 20241.45001.20001.20001.35001.3500250
Oct 10, 20241.45001.50001.20001.35001.35002,687
Oct 9, 20241.35001.35001.35001.35001.3500-
Oct 8, 20241.35001.20001.20001.35001.3500810,000
Oct 7, 20241.35001.35001.35001.35001.3500-
Oct 4, 20241.45001.50001.20001.35001.35002,700
Oct 3, 20241.35001.35001.35001.35001.3500-
Oct 2, 20241.45001.20001.20001.35001.35001,783
Oct 1, 20241.50001.50001.20001.35001.3500207,533
Sep 30, 20241.50001.50001.50001.50001.5000-
Sep 27, 20241.50001.30001.30001.50001.50001,678
Sep 26, 20241.50001.30001.30001.50001.50001,678
Sep 25, 20241.50001.50001.50001.50001.5000-
Sep 24, 20241.50001.50001.50001.50001.5000-
Sep 23, 20241.50001.50001.50001.50001.5000-
Sep 20, 20241.50001.70001.30001.50001.50005,496
Sep 19, 20241.50001.50001.50001.50001.5000-
Sep 18, 20241.50001.35001.30801.50001.500067,575
Sep 17, 20241.50001.35001.35001.35001.350039,182
Sep 16, 20241.50001.50001.50001.50001.5000-
Sep 13, 20241.50001.50001.50001.50001.5000-
Sep 12, 20241.50001.70001.30001.50001.500041,967
Sep 11, 20241.50001.50001.50001.50001.5000-
Sep 10, 20241.50001.35001.35001.50001.500014,390
Sep 9, 20241.50001.50001.50001.50001.5000-
Sep 6, 20241.50001.50001.50001.50001.5000-
Sep 5, 20241.50001.50001.50001.50001.5000-
Sep 4, 20241.50001.70001.30001.50001.50006,618
Sep 3, 20241.50001.54801.54801.50001.50002,498
Sep 2, 20241.45001.45001.45001.45001.4500-
Aug 30, 20241.45001.45001.45001.45001.4500-
Aug 29, 20241.45001.28001.20001.45001.450079,585
Aug 28, 20241.45001.22001.22001.45001.450030,000
Aug 27, 20241.45001.45001.45001.45001.4500-
Aug 23, 20241.45001.45001.45001.45001.4500-
Aug 22, 20241.45001.45001.45001.45001.4500-
Aug 21, 20241.45001.45001.45001.45001.4500-
Aug 20, 20241.45001.45001.45001.45001.4500-
Aug 19, 20241.45001.45001.45001.45001.4500-
Aug 16, 20241.45001.45001.45001.45001.4500-
Aug 15, 20241.45001.21501.21501.45001.45002,129
Aug 14, 20241.45001.58001.31001.31001.31003,800
Aug 13, 20241.40001.44501.20001.45001.4500116,972
Aug 12, 20241.40001.40001.40001.40001.4000-
Aug 9, 20241.40001.40001.40001.40001.4000-
Aug 8, 20241.62501.75001.30001.40001.400044,954
Aug 7, 20241.62501.75001.50001.62501.625033,539
Aug 6, 20241.62501.75001.50001.62501.62502,599
Aug 5, 20241.62501.75001.50001.62501.6250185
Aug 2, 20241.62501.62501.62501.62501.6250-
Aug 1, 20241.62501.72501.72501.62501.62501
Jul 31, 20241.62501.50001.50001.62501.6250467
Jul 30, 20241.62501.50001.50001.62501.62501,382
Jul 29, 20241.87502.00001.57501.62501.625044,844
Jul 26, 20241.87501.75501.75501.87501.87502,847
Jul 25, 20241.87501.87501.87501.87501.8750-
Jul 24, 20241.87501.87501.87501.87501.8750-
Jul 23, 20241.87501.75501.75501.87501.87501,624
Jul 22, 20241.87501.87501.87501.87501.8750-
Jul 19, 20242.00002.00001.75001.87501.8750343
Jul 18, 20241.87501.87501.87501.87501.8750-
Jul 17, 20241.87501.87501.87501.87501.8750-
Jul 16, 20241.87501.75501.75501.87501.87506,690
Jul 15, 20241.87502.00001.75001.87501.87501,285
Jul 12, 20241.87501.87501.87501.87501.8750-
Jul 11, 20241.87501.87501.87501.87501.8750-
Jul 10, 20241.87501.87501.87501.87501.8750-
Jul 9, 20241.87501.75501.75501.87501.87506,757
Jul 8, 20241.87501.87501.87501.87501.8750-
Jul 5, 20241.87501.87501.87501.87501.8750-
Jul 4, 20241.75001.75001.75001.87501.87501,522
Jul 3, 20241.87501.75001.72001.87501.87501,529
Jul 2, 20242.02502.00001.75001.87501.87503,342
Jul 1, 20242.02502.02502.02502.02502.0250-
Jun 28, 20242.02502.30001.75002.02502.02501,447
Jun 27, 20242.25002.50001.75002.02502.0250142,967
Jun 26, 20242.50002.07002.00002.25002.250034,156
Jun 25, 20242.50002.28002.07002.28002.2800112,102
Jun 24, 20242.75002.64002.10002.50002.500069,958
Jun 21, 20242.75003.00002.70002.70002.70004,386
Jun 20, 20242.12502.80002.00002.75002.7500851,379
Jun 19, 20241.87502.19501.75002.12502.125044,834
Jun 18, 20241.87502.00001.75001.75001.750019,196
Jun 17, 20241.87501.98801.98801.87501.87502,000
Jun 14, 20242.35002.59001.72501.87501.8750507,037
Jun 13, 20242.00002.74001.50002.20002.20001,108,270
Jun 12, 20241.50002.25001.40001.40001.4000115,619
Jun 11, 20241.80001.70001.10001.30001.3000203,428
Jun 10, 20242.75003.70001.26001.55001.5500601,222
Jun 7, 20241.50004.10001.20001.22001.2200982,178
Jun 6, 20241.50001.20001.20001.35001.35003,566
Jun 5, 20241.50001.22001.22001.35001.35004,841
Jun 4, 20241.35001.35001.35001.35001.3500-
Jun 3, 20241.35001.35001.35001.35001.3500-
May 31, 20241.35001.35001.35001.35001.3500-
May 30, 20241.50001.20001.20001.35001.35001,517
May 29, 20241.50001.22001.20001.35001.35001,882
May 28, 20241.50001.48001.48001.35001.35007,500
May 24, 20241.50001.50001.22001.35001.35004,223
May 23, 20241.50001.50001.20601.35001.350010,144
May 22, 20241.35001.35001.35001.35001.3500-
May 21, 20241.50001.50001.50001.35001.35001,333
May 20, 20241.35001.35001.35001.35001.3500-
May 17, 20241.50001.20001.20001.35001.3500146
May 16, 20241.50001.50001.50001.35001.35002,000
May 15, 20241.35001.35001.35001.35001.3500-
May 14, 20241.35001.35001.35001.35001.3500-
May 13, 20241.35001.35001.35001.35001.3500-
May 10, 20241.35001.22501.22501.35001.35002,000
May 9, 20241.50001.20001.20001.35001.35002,128
May 8, 20241.35001.35001.35001.35001.3500-
May 7, 20241.50001.50001.20001.35001.350030,258
May 3, 20241.35001.35001.35001.35001.3500-
May 2, 20241.35001.35001.35001.35001.3500-
May 1, 20241.35001.35001.35001.35001.3500-
Apr 30, 20241.35001.20601.20601.35001.35009,750
Apr 29, 20241.50001.50001.20001.35001.3500880