Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
| 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 | 1.95% | 78.50 | 09:29:35 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 77.50 | 76.555 | 82.00 | 78.50 | 77.00 |
KR1 Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 75.00 | 82.00 | 70.30 | 75.76 | 149,621 | 3.50 | 4.67% |
| 1 Month | 88.00 | 93.00 | 70.30 | 78.94 | 256,632 | -9.50 | -10.80% |
| 3 Months | 77.50 | 115.50 | 70.30 | 90.72 | 280,273 | 1.00 | 1.29% |
| 6 Months | 46.00 | 115.50 | 43.50 | 84.56 | 285,128 | 32.50 | 70.65% |
| 1 Year | 38.00 | 115.50 | 28.50 | 73.64 | 194,485 | 40.50 | 106.58% |
| 3 Years | 146.50 | 15,800.00 | 3.00 | 85.34 | 182,699 | -68.00 | -46.42% |
| 5 Years | 9.75 | 15,800.00 | 3.00 | 89.11 | 230,925 | 68.75 | 705.13% |
KR1 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 02 2024 | 78.50 | 1.50 | 1.95% | 77.50 | 82.00 | 76.555 | 111,146 |
| May 01 2024 | 77.00 | 0.50 | 0.65% | 76.50 | 78.00 | 70.30 | 299,383 |
| Apr 30 2024 | 76.50 | 1.00 | 1.32% | 75.50 | 78.50 | 75.00 | 57,560 |
| Apr 29 2024 | 75.50 | 1.50 | 2.03% | 74.50 | 76.50 | 73.00 | 160,260 |
| Apr 26 2024 | 74.00 | -0.50 | -0.67% | 74.50 | 76.50 | 73.00 | 160,617 |
| Apr 25 2024 | 74.50 | -0.50 | -0.67% | 75.00 | 77.50 | 73.00 | 70,286 |
| Apr 24 2024 | 75.00 | -1.00 | -1.32% | 76.00 | 79.00 | 74.33 | 169,563 |
| Apr 23 2024 | 76.00 | -2.00 | -2.56% | 80.00 | 81.50 | 74.25 | 344,436 |
| Apr 22 2024 | 78.00 | 1.00 | 1.30% | 77.00 | 83.00 | 77.00 | 660,377 |
| Apr 19 2024 | 77.00 | 3.00 | 4.05% | 73.50 | 78.445 | 73.50 | 419,334 |
| Apr 18 2024 | 74.00 | -2.50 | -3.27% | 76.50 | 79.00 | 71.00 | 613,751 |
| Apr 17 2024 | 76.50 | 0.00 | 0.00% | 76.50 | 81.00 | 76.05 | 345,210 |
| Apr 16 2024 | 76.50 | -4.00 | -4.97% | 80.50 | 80.50 | 74.50 | 357,938 |
| Apr 15 2024 | 80.50 | -8.00 | -9.04% | 88.50 | 88.50 | 77.20 | 429,994 |
| Apr 12 2024 | 88.50 | 0.00 | 0.00% | 88.50 | 91.00 | 87.00 | 69,560 |
| Apr 11 2024 | 88.50 | 0.00 | 0.00% | 88.50 | 91.00 | 88.00 | 161,283 |
| Apr 10 2024 | 88.50 | 1.00 | 1.14% | 87.50 | 91.00 | 85.00 | 341,604 |
| Apr 09 2024 | 87.50 | -1.50 | -1.69% | 89.00 | 91.90 | 85.75 | 132,231 |
| Apr 08 2024 | 89.00 | 3.50 | 4.09% | 85.50 | 93.00 | 84.50 | 158,638 |
| Apr 05 2024 | 85.50 | -2.00 | -2.29% | 87.50 | 88.00 | 83.555 | 87,939 |
| Apr 04 2024 | 87.50 | -1.00 | -1.13% | 88.00 | 89.00 | 85.00 | 92,682 |
| Apr 03 2024 | 88.50 | 2.00 | 2.31% | 86.50 | 90.875 | 85.50 | 242,562 |
