Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Kalray Ord (0ABT) Share Price History

Time period:
to
Date Open High Low Close Volume
14th Mar 2025 (Fri) 0.657 0.657 0.657 0.657 2,909
13th Mar 2025 (Thu) 0.657 0.657 0.657 0.657 2,220
12th Mar 2025 (Wed) 0.659 0.659 0.659 0.659 2,106
11th Mar 2025 (Tue) 0.651 0.651 0.651 0.651 7,841
10th Mar 2025 (Mon) 0.691 0.691 0.691 0.691 12,732
7th Mar 2025 (Fri) 0.733 0.733 0.733 0.733 20,832
6th Mar 2025 (Thu) 0.664 0.664 0.664 0.664 7,493
5th Mar 2025 (Wed) 0.691 0.691 0.691 0.691 9,987
4th Mar 2025 (Tue) 0.719 0.719 0.719 0.719 16,566
3rd Mar 2025 (Mon) 0.649 0.649 0.649 0.649 10,995
28th Feb 2025 (Fri) 0.70 0.70 0.70 0.70 21,888
27th Feb 2025 (Thu) 0.875 0.875 0.875 0.875 13,282
26th Feb 2025 (Wed) 0.617 0.617 0.617 0.617 3,108
25th Feb 2025 (Tue) 0.618 0.618 0.618 0.618 11,289
24th Feb 2025 (Mon) 0.74 0.74 0.74 0.74 21,087
21st Feb 2025 (Fri) 0.61 0.61 0.61 0.61 9,116
20th Feb 2025 (Thu) 0.604 0.604 0.604 0.604 4,581
19th Feb 2025 (Wed) 0.591 0.591 0.591 0.591 4,382
18th Feb 2025 (Tue) 0.587 0.587 0.587 0.587 4,547
17th Feb 2025 (Mon) 0.59 0.59 0.59 0.59 8,366
14th Feb 2025 (Fri) 0.622 0.622 0.622 0.622 9,025
13th Feb 2025 (Thu) 0.649 0.649 0.649 0.649 9,273
12th Feb 2025 (Wed) 0.647 0.647 0.647 0.647 14,150
11th Feb 2025 (Tue) 0.685 0.685 0.685 0.685 60,474
10th Feb 2025 (Mon) 0.77 0.77 0.77 0.77 155,905
7th Feb 2025 (Fri) 0.573 0.573 0.573 0.573 37,198
6th Feb 2025 (Thu) 0.666 0.666 0.666 0.666 79,285
5th Feb 2025 (Wed) 0.786 0.786 0.786 0.786 5,877
4th Feb 2025 (Tue) 0.784 0.784 0.784 0.784 2,991
3rd Feb 2025 (Mon) 0.793 0.793 0.793 0.793 7,726
31st Jan 2025 (Fri) 0.816 0.816 0.816 0.816 2,305
30th Jan 2025 (Thu) 0.82 0.82 0.82 0.82 8,314
29th Jan 2025 (Wed) 0.839 0.839 0.839 0.839 2,304
28th Jan 2025 (Tue) 0.847 0.847 0.847 0.847 2,364
27th Jan 2025 (Mon) 0.83 0.83 0.83 0.83 8,251
24th Jan 2025 (Fri) 0.841 0.841 0.841 0.841 22,227
23rd Jan 2025 (Thu) 0.831 0.831 0.831 0.831 13,103
22nd Jan 2025 (Wed) 0.834 0.834 0.834 0.834 3,347
21st Jan 2025 (Tue) 0.822 0.822 0.822 0.822 3,815
20th Jan 2025 (Mon) 0.828 0.828 0.828 0.828 1,893
17th Jan 2025 (Fri) 0.84 0.84 0.84 0.84 2,320
16th Jan 2025 (Thu) 0.85 0.85 0.85 0.85 5,433
15th Jan 2025 (Wed) 0.851 0.851 0.851 0.851 14,154
14th Jan 2025 (Tue) 0.83 0.83 0.83 0.83 6,671
FTSE 100 Latest
Value8,592.59
Change50.03