Kropz Plc (KRPZ)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 1.3 | 1.3 | 1.115 | 5580 | 1.25 | DE |
| 4 | -0.15 | -10.3448275862 | 1.45 | 1.45 | 1.115 | 3401 | 1.30085923 | DE |
| 12 | -0.15 | -10.3448275862 | 1.45 | 1.5 | 1.115 | 22861 | 1.37090502 | DE |
| 26 | -0.2 | -13.3333333333 | 1.5 | 3.75 | 1.115 | 50050 | 1.78498794 | DE |
| 52 | 0.175 | 15.5555555556 | 1.125 | 3.75 | 1.065 | 31933 | 1.70850794 | DE |
| 156 | -3.7 | -74 | 5 | 14.5 | 1.01 | 126621 | 6.05398035 | DE |
| 260 | -6.2 | -82.6666666667 | 7.5 | 14.5 | 1.01 | 88614 | 5.99363589 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731951000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.185 | 0 |
| 1731691800 | 1.3 | 0.05 | 4.00 | 1.25 | 1.3 | 1.16 | 0 |
| 1731605400 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.115 | 0 |
| 1731519000 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.16 | 0 |
| 1731432600 | 1.25 | -0.05 | -3.85 | 1.3 | 1.3 | 1.235 | 27899 |
| 1731346200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.235 | 0 |
| 1731087000 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.235 | 2077 |
| 1731000600 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.19 | 0 |
| 1730914200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.235 | 8907 |
| 1730827800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.19 | 0 |
| 1730741400 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.19 | 0 |
| 1730482200 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.235 | 0 |
| 1730395800 | 1.3 | -0.05 | -3.70 | 1.4 | 1.4 | 1.26 | 75 |
| 1730309400 | 1.35 | 0 | 0.00 | 1.4 | 1.4 | 1.26 | 221 |
| 1730223000 | 1.35 | 0 | 0.00 | 1.4 | 1.4 | 1.26 | 0 |
| 1730136600 | 1.35 | 0 | 0.00 | 1.4 | 1.4 | 1.26 | 0 |
| 1729873800 | 1.35 | 0 | 0.00 | 1.4 | 1.4 | 1.26 | 0 |
| 1729787400 | 1.35 | 0 | 0.00 | 1.4 | 1.4 | 1.26 | 693 |
| 1729701000 | 1.35 | 0 | 0.00 | 1.45 | 1.45 | 1.21 | 27473 |
| 1729614600 | 1.35 | 0 | 0.00 | 1.45 | 1.45 | 1.21 | 681 |
| 1729528200 | 1.35 | 0 | 0.00 | 1.45 | 1.45 | 1.26 | 0 |
| 1729269000 | 1.35 | 0 | 0.00 | 1.45 | 1.45 | 1.21 | 7275 |
| 1729182600 | 1.35 | 0 | 0.00 | 1.45 | 1.45 | 1.26 | 0 |
| 1729096200 | 1.35 | 0 | 0.00 | 1.45 | 1.45 | 1.21 | 414 |
| 1729009800 | 1.35 | 0 | 0.00 | 1.45 | 1.45 | 1.26 | 675 |
| 1728923400 | 1.35 | 0 | 0.00 | 1.45 | 1.45 | 1.21 | 826 |
| 1728664200 | 1.35 | 0 | 0.00 | 1.45 | 1.45 | 1.26 | 250 |
| 1728577800 | 1.35 | 0 | 0.00 | 1.45 | 1.45 | 1.26 | 2687 |
| 1728491400 | 1.35 | 0 | 0.00 | 1.45 | 1.45 | 1.26 | 0 |
| 1728405000 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.26 | 810000 |
| 1728318600 | 1.35 | 0 | 0.00 | 1.45 | 1.45 | 1.26 | 0 |
| 1728059400 | 1.35 | 0 | 0.00 | 1.45 | 1.45 | 1.21 | 2700 |
| 1727973000 | 1.35 | 0 | 0.00 | 1.45 | 1.45 | 1.26 | 0 |
| 1727886600 | 1.35 | 0 | 0.00 | 1.45 | 1.45 | 1.26 | 1783 |
| 1727800200 | 1.35 | -0.15 | -10.00 | 1.5 | 1.5 | 1.325 | 207533 |
| 1727713800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.385 | 0 |
| 1727454600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.325 | 1678 |
| 1727368200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.325 | 1678 |
| 1727281800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.385 | 0 |
| 1727195400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.385 | 0 |
| 1727109000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.325 | 0 |
| 1726849800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.325 | 5496 |
| 1726763400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.325 | 0 |
| 1726677000 | 1.5 | 0.15 | 11.11 | 1.5 | 1.5 | 1.31 | 67575 |
| 1726590600 | 1.35 | -0.15 | -10.00 | 1.5 | 1.5 | 1.325 | 39182 |
| 1726504200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.385 | 0 |
| 1726245000 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.325 | 0 |
| 1726158600 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.325 | 41967 |
| 1726072200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.385 | 0 |
| 1725985800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.325 | 14390 |
| 1725899400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.385 | 0 |
| 1725640200 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.385 | 0 |
| 1725553800 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.385 | 0 |
| 1725467400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.325 | 6618 |
| 1725381000 | 1.5 | 0.05 | 3.45 | 1.5 | 1.5 | 1.5 | 2498 |
| 1725294600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.31 | 0 |
| 1725035400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.2549999 | 0 |
| 1724949000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 79585 |
| 1724862600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 30000 |
| 1724776200 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.2549999 | 0 |
| 1724430600 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.2549999 | 0 |
| 1724344200 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.2549999 | 0 |
| 1724257800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.31 | 0 |
| 1724171400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.31 | 0 |
| 1724085000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.31 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
