KR1 Plc Historical Data - KR1 | ADVFN

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)

53.00

2.50

(4.95%)

Closed October 01 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.6	1.16504854369	51.5	54	49.4	133710	51.50844737	DE
4	8.6	19.7701149425	43.5	54	39.32	96170	46.67098159	DE
12	-9.9	-15.9677419355	62	70	39.32	117695	53.89635821	DE
26	-38.4	-42.4309392265	90.5	93	0.655	154374	69.20232669	DE
52	11.1	27.0731707317	41	115.5	0.655	203687	77.59557285	DE
156	-91.9	-63.8194444444	144	173	0.655	164807	69.69471698	DE
260	46.6	847.272727273	5.5	15800	0.655	213750	90.12281097	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1724167740	48.5	-0.5	-1.02	50.5	50.5	47	17401
1724081220	49	0.5	1.03	48.5	50.5	47	35046
1723821960	48.5	-1.5	-3.00	50	51.5	46.5	96603
1723732740	50	0	0.00	49.5	51.24	48	77051
1723646340	50	-2.5	-4.76	53	53.5	49.5	107946
1723559520	52.5	0.5	0.96	52	53.5	49	14973
1723473480	52	-1.5	-2.80	53.5	55.5	48	134936
1723213920	53.5	2	3.88	51.5	54.75	50.5	86062
1723130700	51.5	-1.5	-2.83	53	54.5	50	44690
1723044540	53	2.5	4.95	50.75	54.5	50.5	117914
1722958080	50.5	3.5	7.45	49	52	47	181545
1722871620	47	-8	-14.55	48.5	51.5	40	634624
1722612480	55	-4.5	-7.56	59.5	60.5	55	115083
1722526140	59.5	-4	-6.30	65.5	65.5	58	171519
1722436440	63.5	-2.5	-3.79	66	67	63	75323
1722353220	66	2.5	3.94	66	69	64	65079
1722266880	63.5	-1.5	-2.31	65.5	70	63.5	116260
1722004560	65	0.5	0.78	65	67	63.5	25924
1721918040	64.5	-3	-4.44	67.5	68.5	63	168693
1721834940	67.5	0	0.00	67.5	68.5	66	30925
1721745720	67.5	2	3.05	65.5	68.02	64.5	82042
1721658960	65.5	1	1.55	64.5	67	64	151037
1721399700	64.5	-1	-1.53	67.5	68	63	28730
1721313360	65.5	1	1.55	65.5	67.5	64	74520
1721229420	64.5	2	3.20	63	67.5	60	225765
1721140560	62.5	3.25	5.49	59.25	66	59.05	777692
1721057340	59.25	0	0.00	59.25	60.5	57.25	300304
1720798020	59.25	-1.25	-2.07	60.5	62.5	57.75	55584
1720711680	60.5	-1	-1.63	61	62.5	58	55785
1720623300	61.5	3.5	6.03	60	61.945	59.5	146206
1720538880	58	-3.1	-5.07	62	62.5	58	194779
1720452360	61.1	0.1	0.16	61	66	57	156273
1720193280	61	-4.5	-6.87	64.5	65.5	57.625	160302
1720103580	65.5	-3.5	-5.07	68	68.75	64.15	94694
1720020540	69	-1	-1.43	69	70	65	126426
1719934080	70	2	2.94	68	70	65	297012

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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