KR1 Plc Historical Data - KR1 | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
AQSE
KR1 Plc (KR1)
KR1 Plc (KR1) Historical

KR1 Plc (KR1)

66.16

-4.34

( -6.16% )

Updated: 02:31:21

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-16.84	-20.2891566265	83	83.47	65	210219	71.14708615	DE
4	17.16	35.0204081633	49	94.6	45	262190	70.63689939	DE
12	17.66	36.412371134	48.5	94.6	39.32	144062	61.94228016	DE
26	-15.84	-19.3170731707	82	94.6	0.655	138231	63.38637828	DE
52	-0.34	-0.511278195489	66.5	115.5	0.655	205747	78.84341152	DE
156	-93.84	-58.65	160	161.68	0.655	166116	65.3003036	DE
260	60.91	1160.19047619	5.25	15800	0.655	217616	90.04112626	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732120140	70.5	2.98	4.41	68.5	70.5	65	202575
1732033620	67.52	-6.48	-8.76	74	77	65.25	322433
1731947580	74	2	2.78	72	76.95	71	204283
1731688080	72	-2	-2.70	74	74	68.02	100154
1731598260	74	-8	-9.76	83	83.47	73	221651
1731511920	82	3	3.80	80.5	85	73.02	422700
1731428820	79	-7	-8.14	89.5	94.6	78.66	588260
1731342540	86	17.5	25.55	69.5	89.95	69.5	1110371
1731083160	68.5	4.5	7.03	64.5	70	63.5	298406
1730993820	64	13.5	26.73	54	67	52.5	299129
1730910480	50.5	0	0.00	50.5	50.5	50.5	0
1730824080	50.5	1.5	3.06	50.5	52.5	49	73533
1730737740	49	-2	-3.92	51	52.5	49	30348
1730475300	51	1.05	2.10	51	52.5	49.5	36804
1730388900	49.95241	-0.55	-1.08	50.5	53.8	49.95241	125151
1730305440	50.5	-0.5	-0.98	51	52.5	47	80672
1730193840	51	2.5	5.15	48.5	53.4333	47	338080
1730132940	48.5	-1.73	-3.43	48.5	50	45	245378
1729869960	50.225	-1.28	-2.48	51.5	51.9	45	125702
1729783680	51.5	2.5	5.10	49	52.85	48.1664	155986
1729697340	49	-3	-5.77	52	54	45	53132
1729610340	52	-3	-5.45	55	55.5	50	138670
1729524420	55	0	0.00	55	56.68	53.3	21335
1729262100	55	0	0.00	55	57.9	55	38303
1729178580	55	0	0.00	55	57.9	55	13512
1729092540	55	-0.25	-0.45	55	58	52	36892
1729006140	55.25	1.75	3.27	55	58	53	117220
1728919680	53.5	1	1.90	52.5	57.975	52	311177
1728657480	52.5	0	0.00	53	54.75	50.5	87996
1728574140	52.5	-0.5	-0.94	52.5	55	51.55	36750
1728484740	53	-2.9	-5.19	53	54	51.5	22762
1728401340	55.9	5.4	10.69	50.75	55.9	50.5	113925
1728311580	50.5	2.5	5.21	48	52	47	88396
1728053040	48	0	0.00	48	50.7	47	13423
1727966700	48	-3	-5.88	51.5	51.5	46.5	139668
1727882940	51	-2	-3.77	53	54	50.25	29343
1727793720	53	1	1.92	50.5	54	50	146776
1727710080	52	-1	-1.89	52	54	49.4	91885
1727447580	53	2	3.92	51.5	53.75	50.3	124019
1727364240	51	0	0.00	51	53	50	214149
1727277960	51	0	0.00	51	53	49.5	94959
1727191740	51	-0.5	-0.97	51.5	53	49.5	143539
1727102220	51.5	0	0.00	51.5	53	50.5	16496
1726843740	51.5	0.5	0.98	51	53	50.85	33824
1726756740	51	5	10.87	46.5	52.64	45.8333	119976
1726669920	46	1.01	2.23	47	49	44.55	114561
1726586700	44.995	2.5	5.87	42.5	49	41.5	122337
1726498920	42.5	-0.5	-1.16	43	44.5	41	63297
1726238280	43	0.5	1.18	42.5	43.5	41	33277
1726151880	42.5	2.5	6.25	42.5	43.5	41	41364
1726068360	40	0	0.00	40	40	40	0
1725981960	40	-0.5	-1.23	40.5	43	40	270660
1725892800	40.5	-1	-2.41	41.5	43	39.32	36572
1725633480	41.5	-1	-2.35	42.5	45	40	17618
1725547140	42.5	0	0.00	42.5	45	40	56065
1725460740	42.5	-1	-2.30	43.5	45.5	41	62018
1725374160	43.5	0	0.00	43.5	45.5	42	170606
1725287700	43.5	-1.55	-3.44	46.5	47.5	42.3331	50963
1725028800	45.05	-3.45	-7.11	48.5	50	44	62438
1724942100	48.5	0	0.00	48.5	50	47.15	24068
1724858700	48.5	0.5	1.04	48	50	47	49284
1724772540	48	-1	-2.04	50.5	51.75	47.09	118448
1724423820	49	-1.1	-2.20	51	52.5	47.15	138360
1724340540	50.1	-0.9	-1.76	51	53.5	50	20487
1724251080	51	2.5	5.15	48.5	52.5	48	125019

Advent Claymore

Atacama Resources (PK)

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions