Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| KR1 Plc | KR1 | Aquis Stock Exchange | Ordinary Share |
| Price Change | Price Change % | Share Price | Last Trade | |
|---|---|---|---|---|
| 1.50 | 1.99% | 77.00 | 20:30:13 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 75.50 | 75.50 | 77.00 | 75.50 |
KR1 Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 80.00 | 81.50 | 73.00 | 75.25 | 181,032 | -3.00 | -3.75% |
| 1 Month | 90.50 | 93.00 | 71.00 | 79.97 | 267,244 | -13.50 | -14.92% |
| 3 Months | 76.50 | 115.50 | 71.00 | 90.92 | 276,175 | 0.50 | 0.65% |
| 6 Months | 46.00 | 115.50 | 42.40 | 83.72 | 286,552 | 31.00 | 67.39% |
| 1 Year | 38.00 | 115.50 | 28.50 | 73.61 | 194,616 | 39.00 | 102.63% |
| 3 Years | 144.50 | 15,800.00 | 3.00 | 85.51 | 182,900 | -67.50 | -46.71% |
| 5 Years | 9.75 | 15,800.00 | 3.00 | 89.13 | 231,033 | 67.25 | 689.74% |
KR1 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | 75.50 | 1.50 | 2.03% | 74.50 | 76.50 | 73.00 | 160,260 |
| 27 Apr 2024 | 74.00 | -0.50 | -0.67% | 74.50 | 76.50 | 73.00 | 160,617 |
| 26 Apr 2024 | 74.50 | -0.50 | -0.67% | 75.00 | 77.50 | 73.00 | 70,286 |
| 25 Apr 2024 | 75.00 | -1.00 | -1.32% | 76.00 | 79.00 | 74.33 | 169,563 |
| 24 Apr 2024 | 76.00 | -2.00 | -2.56% | 80.00 | 81.50 | 74.25 | 344,436 |
| 23 Apr 2024 | 78.00 | 1.00 | 1.30% | 77.00 | 83.00 | 77.00 | 660,377 |
| 20 Apr 2024 | 77.00 | 3.00 | 4.05% | 73.50 | 78.445 | 73.50 | 419,334 |
| 19 Apr 2024 | 74.00 | -2.50 | -3.27% | 76.50 | 79.00 | 71.00 | 613,751 |
| 18 Apr 2024 | 76.50 | 0.00 | 0.00% | 76.50 | 81.00 | 76.05 | 345,210 |
| 17 Apr 2024 | 76.50 | -4.00 | -4.97% | 80.50 | 80.50 | 74.50 | 357,938 |
| 16 Apr 2024 | 80.50 | -8.00 | -9.04% | 88.50 | 88.50 | 77.20 | 429,994 |
| 13 Apr 2024 | 88.50 | 0.00 | 0.00% | 88.50 | 91.00 | 87.00 | 69,560 |
| 12 Apr 2024 | 88.50 | 0.00 | 0.00% | 88.50 | 91.00 | 88.00 | 161,283 |
| 11 Apr 2024 | 88.50 | 1.00 | 1.14% | 87.50 | 91.00 | 85.00 | 341,604 |
| 10 Apr 2024 | 87.50 | -1.50 | -1.69% | 89.00 | 91.90 | 85.75 | 132,231 |
| 09 Apr 2024 | 89.00 | 3.50 | 4.09% | 85.50 | 93.00 | 84.50 | 158,638 |
| 06 Apr 2024 | 85.50 | -2.00 | -2.29% | 87.50 | 88.00 | 83.555 | 87,939 |
| 05 Apr 2024 | 87.50 | -1.00 | -1.13% | 88.00 | 89.00 | 85.00 | 92,682 |
| 04 Apr 2024 | 88.50 | 2.00 | 2.31% | 86.50 | 90.875 | 85.50 | 242,562 |
| 03 Apr 2024 | 86.50 | -4.00 | -4.42% | 90.50 | 90.50 | 83.165 | 326,610 |
