Shares Magazine
0.55p+0.00 (+0.00%)12 Sep 2025, 08:21
Kropz PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 12, 2025 | 0.55p | 0.60p | 0.50p | 0.55p | 1,093 |
| Sep 11, 2025 | 0.55p | 0.60p | 0.50p | 0.55p | 31,769 |
| Sep 10, 2025 | 0.55p | 0.60p | 0.50p | 0.60p | 61,000 |
| Sep 9, 2025 | 0.55p | 0.60p | 0.50p | 0.55p | 44,771 |
| Sep 5, 2025 | 0.55p | 0.60p | 0.60p | 0.55p | 24,746 |
| Sep 4, 2025 | 0.55p | 0.60p | 0.60p | 0.55p | 48,333 |
| Sep 3, 2025 | 0.55p | 0.60p | 0.50p | 0.55p | 12,366 |
| Sep 2, 2025 | 0.55p | 0.60p | 0.50p | 0.55p | 29,952 |
| Aug 13, 2025 | 0.65p | 0.50p | 0.50p | 0.55p | 50,162 |
| Aug 12, 2025 | 0.65p | 0.50p | 0.50p | 0.65p | 100,000 |
| Aug 11, 2025 | 0.65p | 0.65p | 0.65p | 0.65p | 39,862 |
| Aug 6, 2025 | 0.65p | 0.65p | 0.65p | 0.65p | 60,138 |
| Jul 22, 2025 | 0.65p | 0.67p | 0.67p | 0.65p | 100,000 |
| Jun 19, 2025 | 0.65p | 0.72p | 0.72p | 0.65p | 25,656 |
| Jun 17, 2025 | 0.60p | 0.62p | 0.50p | 0.65p | 600,000 |
| Jun 13, 2025 | 0.60p | 0.52p | 0.52p | 0.60p | 8,000 |
| Jun 11, 2025 | 0.60p | 0.65p | 0.52p | 0.60p | 21,500 |
| Jun 10, 2025 | 0.60p | 0.50p | 0.50p | 0.60p | 60,000 |
| Jun 6, 2025 | 0.60p | 0.52p | 0.52p | 0.60p | 4,083 |
| Jun 5, 2025 | 0.60p | 0.52p | 0.52p | 0.60p | 10,207 |
| Jun 3, 2025 | 0.60p | 0.52p | 0.52p | 0.60p | 30,000 |
| Apr 14, 2025 | 0.60p | 0.64p | 0.64p | 0.60p | 11,742 |
| Apr 11, 2025 | 0.70p | 0.65p | 0.60p | 0.60p | 151,092 |
| Apr 8, 2025 | 0.70p | 0.74p | 0.74p | 0.70p | 5,743 |
| Mar 31, 2025 | 0.70p | 0.60p | 0.60p | 0.70p | 14,880 |
| Mar 21, 2025 | 0.70p | 0.67p | 0.67p | 0.70p | 75,060 |
| Mar 19, 2025 | 0.60p | 0.70p | 0.70p | 0.70p | 60,000 |
| Mar 12, 2025 | 0.70p | 0.66p | 0.66p | 0.70p | 65,000 |
| Mar 10, 2025 | 0.70p | 0.67p | 0.67p | 0.70p | 110,579 |
| Mar 6, 2025 | 0.75p | 0.85p | 0.65p | 0.75p | 6,373 |
| Mar 3, 2025 | 0.75p | 0.79p | 0.66p | 0.75p | 105,000 |
| Feb 28, 2025 | 0.75p | 0.80p | 0.65p | 0.75p | 93,912 |
| Feb 27, 2025 | 0.68p | 0.75p | 0.75p | 0.75p | 65,000 |
| Feb 26, 2025 | 0.63p | 0.74p | 0.55p | 0.68p | 685,579 |
| Feb 24, 2025 | 0.63p | 0.55p | 0.55p | 0.63p | 407 |
| Feb 21, 2025 | 0.63p | 0.55p | 0.55p | 0.63p | 3,350 |
| Feb 19, 2025 | 0.63p | 0.65p | 0.55p | 0.63p | 11,152 |
| Feb 18, 2025 | 0.63p | 0.70p | 0.55p | 0.63p | 17,619 |
| Feb 17, 2025 | 0.63p | 0.63p | 0.63p | 0.63p | 1 |
| Feb 14, 2025 | 0.63p | 0.64p | 0.64p | 0.64p | 49,999 |
| Feb 12, 2025 | 0.63p | 0.65p | 0.65p | 0.63p | 46,512 |
| Feb 10, 2025 | 0.75p | 0.65p | 0.60p | 0.63p | 350,000 |
| Feb 7, 2025 | 0.75p | 0.80p | 0.70p | 0.75p | 202,578 |
| Feb 6, 2025 | 0.85p | 0.90p | 0.79p | 0.75p | 129,251 |
| Feb 5, 2025 | 1.10p | 1.00p | 0.89p | 0.85p | 432,889 |
| Feb 3, 2025 | 1.25p | 1.00p | 1.00p | 1.15p | 50,140 |
| Jan 31, 2025 | 1.25p | 1.40p | 1.10p | 1.25p | 3,316 |
| Jan 23, 2025 | 1.25p | 1.10p | 1.10p | 1.25p | 8,957 |
| Jan 22, 2025 | 1.25p | 1.10p | 1.10p | 1.25p | 7,342 |
| Jan 21, 2025 | 1.25p | 1.40p | 1.10p | 1.25p | 14,525 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jtc PLC | 1,360.00 | 15.84 |
| Computacenter PLC | 2,308.00 | 2.94 |
| Beazley PLC | 814.50 | 2.84 |
| Babcock International Group PLC | 1,157.00 | 2.39 |
| Ssp Group PLC | 155.50 | 2.30 |
| Drax Group PLC | 681.50 | 2.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 240.30 | -19.90 |
| Playtech PLC | 383.50 | -6.92 |
| Asos PLC | 275.50 | -4.67 |
| Genus PLC | 2,615.00 | -3.51 |
| Oxford Nanopore Technologies PLC | 164.10 | -3.47 |
| Rs Group PLC | 563.00 | -3.10 |
Risers/fallers data from previous trading day.