Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Kromek Group (KMK) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2025 | 8.30p | 8.70p | 8.10p | 8.30p | 403472 |
| 23/12/2025 | 8.40p | 8.69p | 8.10p | 8.60p | 712894 |
| 22/12/2025 | 8.60p | 8.70p | 8.10p | 8.70p | 1344193 |
| 19/12/2025 | 8.45p | 8.80p | 8.30p | 8.66p | 2792445 |
| 18/12/2025 | 8.30p | 8.79p | 8.10p | 8.50p | 3287489 |
| 17/12/2025 | 8.30p | 8.60p | 8.10p | 8.50p | 1937039 |
| 16/12/2025 | 7.95p | 9.00p | 7.76p | 8.38p | 7896687 |
| 15/12/2025 | 7.45p | 8.30p | 7.20p | 8.00p | 5932235 |
| 12/12/2025 | 6.70p | 7.70p | 6.50p | 7.70p | 7390962 |
| 11/12/2025 | 6.70p | 6.90p | 6.50p | 6.70p | 322872 |
| 10/12/2025 | 6.50p | 6.70p | 6.40p | 6.70p | 546344 |
| 09/12/2025 | 6.50p | 6.60p | 6.40p | 6.50p | 527366 |
| 08/12/2025 | 6.50p | 6.60p | 6.40p | 6.50p | 698216 |
| 05/12/2025 | 6.50p | 6.60p | 6.40p | 6.50p | 262506 |
| 04/12/2025 | 6.50p | 6.59p | 6.42p | 6.50p | 468409 |
| 03/12/2025 | 6.45p | 6.67p | 6.30p | 6.50p | 746066 |
| 02/12/2025 | 6.50p | 6.60p | 6.30p | 6.45p | 818351 |
| 01/12/2025 | 6.50p | 6.59p | 6.43p | 6.50p | 274804 |
| 28/11/2025 | 6.45p | 6.60p | 6.30p | 6.50p | 2292866 |
| 27/11/2025 | 6.30p | 6.59p | 6.20p | 6.45p | 946445 |
| 26/11/2025 | 6.20p | 6.40p | 6.18p | 6.30p | 567242 |
| 25/11/2025 | 6.25p | 6.40p | 6.00p | 6.20p | 620959 |
| 24/11/2025 | 6.35p | 6.40p | 6.20p | 6.25p | 684585 |
| 21/11/2025 | 6.40p | 6.50p | 6.20p | 6.35p | 415557 |
| 20/11/2025 | 6.35p | 6.60p | 6.20p | 6.40p | 494343 |
| 19/11/2025 | 6.60p | 6.70p | 6.20p | 6.35p | 754710 |
| 18/11/2025 | 6.85p | 7.00p | 6.50p | 6.60p | 1217515 |
| 17/11/2025 | 7.10p | 7.20p | 6.70p | 6.90p | 1266629 |
| 14/11/2025 | 7.10p | 7.32p | 7.00p | 7.10p | 701886 |
| 13/11/2025 | 7.30p | 7.40p | 7.00p | 7.10p | 1023810 |
| 12/11/2025 | 7.25p | 7.40p | 7.20p | 7.30p | 516076 |
| 11/11/2025 | 7.40p | 7.60p | 7.20p | 7.25p | 867999 |
| 10/11/2025 | 7.35p | 7.60p | 7.20p | 7.40p | 1146301 |
| 07/11/2025 | 7.40p | 7.60p | 7.20p | 7.35p | 1111188 |
| 06/11/2025 | 7.40p | 7.70p | 7.20p | 7.60p | 4051539 |
| 05/11/2025 | 6.80p | 7.50p | 6.70p | 7.40p | 1349587 |
| 04/11/2025 | 6.75p | 6.90p | 6.70p | 6.80p | 1588441 |
| 03/11/2025 | 6.70p | 7.00p | 6.60p | 6.75p | 1996232 |
| 31/10/2025 | 6.85p | 6.90p | 6.60p | 6.70p | 1435078 |
| 30/10/2025 | 6.90p | 7.00p | 6.71p | 6.85p | 686808 |
| 29/10/2025 | 7.05p | 7.30p | 6.70p | 6.90p | 1200556 |
| 28/10/2025 | 7.40p | 7.48p | 6.80p | 7.20p | 2449818 |
| 27/10/2025 | 7.25p | 7.80p | 7.10p | 7.50p | 5043300 |
| 24/10/2025 | 7.00p | 7.40p | 7.00p | 7.25p | 4257787 |
| 23/10/2025 | 6.95p | 7.10p | 6.89p | 7.00p | 2102835 |
| 22/10/2025 | 6.75p | 7.18p | 6.60p | 6.95p | 3041879 |
| 21/10/2025 | 6.30p | 6.82p | 6.20p | 6.70p | 1742726 |
| 20/10/2025 | 6.45p | 6.50p | 6.30p | 6.30p | 1013158 |
| 17/10/2025 | 6.50p | 6.60p | 6.40p | 6.45p | 4713406 |
| 16/10/2025 | 6.30p | 6.50p | 6.21p | 6.50p | 2274836 |
| 15/10/2025 | 6.30p | 6.40p | 6.20p | 6.30p | 2036940 |
| 14/10/2025 | 6.50p | 6.50p | 6.22p | 6.30p | 1941875 |
| 13/10/2025 | 6.55p | 6.60p | 6.35p | 6.50p | 1925687 |
| 10/10/2025 | 6.45p | 6.60p | 6.34p | 6.55p | 2871446 |
| 09/10/2025 | 6.65p | 6.80p | 6.37p | 6.45p | 1588646 |
| 08/10/2025 | 6.45p | 6.70p | 6.40p | 6.65p | 1091015 |
| 07/10/2025 | 6.30p | 6.50p | 6.30p | 6.45p | 2251174 |
| 06/10/2025 | 6.10p | 6.50p | 6.00p | 6.30p | 2521891 |
| 03/10/2025 | 6.25p | 6.30p | 6.00p | 6.10p | 1799279 |
| 02/10/2025 | 6.25p | 6.30p | 6.20p | 6.25p | 1033874 |
| 01/10/2025 | 6.25p | 6.30p | 6.20p | 6.25p | 962353 |
| 30/09/2025 | 6.35p | 6.40p | 6.20p | 6.30p | 764940 |
| 29/09/2025 | 6.35p | 6.40p | 6.30p | 6.36p | 1099433 |
| 26/09/2025 | 6.55p | 6.60p | 6.30p | 6.35p | 2421477 |
| 25/09/2025 | 6.65p | 6.70p | 6.53p | 6.55p | 1619360 |
| 24/09/2025 | 6.70p | 6.87p | 6.60p | 6.65p | 2474493 |
| 23/09/2025 | 6.60p | 7.00p | 6.50p | 6.72p | 5181463 |
| 22/09/2025 | 6.15p | 6.60p | 6.09p | 6.60p | 6649208 |
| 19/09/2025 | 5.95p | 6.30p | 5.85p | 6.15p | 2805564 |
| 18/09/2025 | 6.10p | 6.30p | 5.80p | 6.00p | 7557964 |
| 17/09/2025 | 5.60p | 6.20p | 5.50p | 6.10p | 7911377 |
| 16/09/2025 | 4.85p | 4.85p | 4.85p | 5.50p | 18144114 |
| 15/09/2025 | 4.85p | 4.90p | 4.80p | 4.85p | 1072427 |
| 12/09/2025 | 4.90p | 5.00p | 4.70p | 4.85p | 922759 |
| 11/09/2025 | 4.90p | 4.90p | 4.90p | 4.90p | 430358 |
| 10/09/2025 | 4.90p | 5.00p | 4.70p | 4.90p | 626477 |
| 09/09/2025 | 4.90p | 5.00p | 4.80p | 4.90p | 753959 |
| 08/09/2025 | 4.90p | 4.98p | 4.82p | 4.90p | 1974136 |
| 05/09/2025 | 4.90p | 4.96p | 4.85p | 4.90p | 769609 |
| 04/09/2025 | 4.80p | 5.10p | 4.70p | 4.90p | 1237197 |
| 03/09/2025 | 4.90p | 5.00p | 4.74p | 4.80p | 1847909 |
| 02/09/2025 | 4.90p | 5.00p | 4.80p | 4.90p | 894766 |
| 01/09/2025 | 4.90p | 5.00p | 4.80p | 4.90p | 1805925 |
| 29/08/2025 | 4.90p | 4.97p | 4.80p | 4.90p | 1611556 |
| 28/08/2025 | 4.90p | 5.00p | 4.82p | 5.00p | 150339 |
| 27/08/2025 | 4.90p | 5.00p | 4.80p | 4.90p | 1415695 |
| 26/08/2025 | 4.90p | 4.99p | 4.81p | 4.90p | 1023372 |
| 22/08/2025 | 4.90p | 4.94p | 4.80p | 4.90p | 1755682 |
| 21/08/2025 | 4.90p | 5.00p | 4.80p | 4.90p | 641576 |
| 20/08/2025 | 5.00p | 5.20p | 4.80p | 4.90p | 1681731 |
| 19/08/2025 | 5.00p | 5.20p | 4.93p | 5.00p | 1167133 |
| 18/08/2025 | 5.10p | 5.20p | 4.86p | 5.00p | 958104 |
| 15/08/2025 | 5.15p | 5.20p | 5.00p | 5.10p | 155149 |
| 14/08/2025 | 5.20p | 5.30p | 5.06p | 5.15p | 740892 |
| 13/08/2025 | 5.20p | 5.30p | 5.10p | 5.20p | 357940 |
| 12/08/2025 | 5.30p | 5.40p | 5.13p | 5.20p | 996844 |
| 11/08/2025 | 5.05p | 5.50p | 5.05p | 5.30p | 2039164 |
| 08/08/2025 | 5.00p | 5.10p | 4.93p | 5.00p | 690725 |
| 07/08/2025 | 5.05p | 5.10p | 4.93p | 5.00p | 679493 |
| 06/08/2025 | 5.15p | 5.16p | 5.00p | 5.10p | 614632 |
| 05/08/2025 | 5.20p | 5.30p | 5.03p | 5.15p | 441198 |
| 04/08/2025 | 5.20p | 5.30p | 5.11p | 5.20p | 725591 |
| 01/08/2025 | 5.25p | 5.30p | 5.00p | 5.20p | 1479112 |
| 31/07/2025 | 5.15p | 5.50p | 5.11p | 5.25p | 1467018 |
| 30/07/2025 | 5.20p | 5.30p | 5.08p | 5.20p | 1544469 |
| 29/07/2025 | 5.60p | 5.70p | 5.10p | 5.20p | 2716591 |
| 28/07/2025 | 5.75p | 5.90p | 5.50p | 5.60p | 921394 |
| 25/07/2025 | 5.70p | 5.92p | 5.60p | 5.70p | 730283 |
| 24/07/2025 | 5.70p | 5.80p | 5.60p | 5.70p | 343039 |
| 23/07/2025 | 5.70p | 5.80p | 5.66p | 5.70p | 1554453 |
| 22/07/2025 | 5.75p | 5.80p | 5.67p | 5.70p | 1102251 |
| 21/07/2025 | 5.65p | 5.90p | 5.50p | 5.90p | 6140796 |
| 18/07/2025 | 5.45p | 5.60p | 5.30p | 5.45p | 326854 |
| 17/07/2025 | 5.45p | 5.60p | 5.30p | 5.45p | 76935 |
| 16/07/2025 | 5.45p | 5.59p | 5.30p | 5.45p | 482704 |
| 15/07/2025 | 5.50p | 5.60p | 5.30p | 5.45p | 448763 |
| 14/07/2025 | 5.55p | 5.70p | 5.30p | 5.50p | 1153568 |
| 11/07/2025 | 5.55p | 5.70p | 5.40p | 5.55p | 434808 |
| 10/07/2025 | 5.55p | 5.70p | 5.40p | 5.55p | 855297 |
| 09/07/2025 | 5.55p | 5.63p | 5.46p | 5.55p | 1277954 |
| 08/07/2025 | 5.45p | 5.70p | 5.41p | 5.70p | 887906 |
| 07/07/2025 | 5.55p | 5.80p | 5.42p | 5.48p | 1508790 |
| 04/07/2025 | 5.70p | 5.82p | 5.50p | 5.55p | 2549924 |
| 03/07/2025 | 5.70p | 5.74p | 5.60p | 5.70p | 675511 |
| 02/07/2025 | 5.75p | 5.80p | 5.60p | 5.70p | 496583 |
| 01/07/2025 | 5.80p | 5.90p | 5.61p | 5.70p | 525076 |
| 30/06/2025 | 5.85p | 5.90p | 5.70p | 5.84p | 628084 |
| 27/06/2025 | 6.05p | 6.10p | 5.80p | 5.85p | 1199764 |
| 26/06/2025 | 6.10p | 6.20p | 6.00p | 6.05p | 2157330 |
| 25/06/2025 | 6.10p | 6.20p | 6.00p | 6.10p | 3160484 |
| 24/06/2025 | 6.10p | 6.20p | 6.00p | 6.10p | 3275631 |
| 23/06/2025 | 6.10p | 6.20p | 6.00p | 6.10p | 994516 |
| 20/06/2025 | 6.15p | 6.30p | 6.00p | 6.10p | 863177 |
| 19/06/2025 | 6.65p | 6.80p | 6.00p | 6.15p | 3206242 |
| 18/06/2025 | 6.65p | 6.80p | 6.40p | 6.65p | 1622041 |
| 17/06/2025 | 6.60p | 6.80p | 6.50p | 6.65p | 2210177 |
| 16/06/2025 | 6.45p | 6.80p | 6.40p | 6.60p | 1636901 |
| 13/06/2025 | 6.00p | 6.50p | 5.95p | 6.30p | 6344996 |
| 12/06/2025 | 5.95p | 6.10p | 5.80p | 6.00p | 783775 |
| 11/06/2025 | 5.95p | 6.02p | 5.80p | 5.95p | 1037387 |
| 10/06/2025 | 6.00p | 6.22p | 5.88p | 5.95p | 490035 |
| 09/06/2025 | 6.05p | 6.30p | 5.80p | 6.00p | 1232517 |
| 06/06/2025 | 6.05p | 6.30p | 6.00p | 6.15p | 831766 |
| 05/06/2025 | 6.05p | 6.30p | 5.80p | 6.05p | 2450091 |
| 04/06/2025 | 6.05p | 6.30p | 5.90p | 6.05p | 155856 |
| 03/06/2025 | 6.05p | 6.25p | 5.80p | 6.05p | 1056139 |
| 02/06/2025 | 6.05p | 6.05p | 5.83p | 6.05p | 2520959 |
| 30/05/2025 | 6.05p | 6.05p | 5.85p | 6.05p | 760226 |
| 29/05/2025 | 6.05p | 6.30p | 5.86p | 6.05p | 3352417 |
| 28/05/2025 | 6.30p | 6.50p | 5.80p | 6.05p | 1521221 |
| 27/05/2025 | 5.85p | 5.85p | 5.80p | 5.85p | 443312 |
| 23/05/2025 | 5.85p | 5.85p | 5.81p | 5.85p | 159372 |
| 22/05/2025 | 5.85p | 5.90p | 5.80p | 5.85p | 120403 |
| 21/05/2025 | 5.90p | 5.90p | 5.80p | 5.85p | 714862 |
| 20/05/2025 | 5.90p | 6.00p | 5.82p | 5.90p | 468121 |
| 19/05/2025 | 5.90p | 5.97p | 5.80p | 5.90p | 1249958 |
| 16/05/2025 | 5.90p | 6.00p | 5.80p | 5.90p | 2204363 |
| 15/05/2025 | 6.00p | 6.20p | 5.81p | 5.90p | 1409603 |
| 14/05/2025 | 6.00p | 6.00p | 5.80p | 6.00p | 663963 |
| 13/05/2025 | 5.95p | 6.20p | 5.60p | 6.00p | 628702 |
| 12/05/2025 | 5.80p | 6.20p | 5.73p | 5.95p | 2208203 |
| 09/05/2025 | 6.00p | 6.20p | 5.69p | 5.80p | 1760907 |
| 08/05/2025 | 5.85p | 6.20p | 5.70p | 6.00p | 3747800 |
| 07/05/2025 | 5.75p | 5.90p | 5.60p | 5.75p | 1831847 |
| 06/05/2025 | 5.40p | 5.81p | 5.40p | 5.75p | 2407212 |
| 02/05/2025 | 5.10p | 5.50p | 5.00p | 5.40p | 735564 |
| 01/05/2025 | 5.10p | 5.20p | 5.00p | 5.10p | 343979 |
| 30/04/2025 | 5.10p | 5.20p | 5.00p | 5.10p | 356124 |
| 29/04/2025 | 5.20p | 5.40p | 5.00p | 5.10p | 90184 |
| 28/04/2025 | 5.10p | 5.12p | 5.00p | 5.10p | 383079 |
| 25/04/2025 | 5.10p | 5.20p | 5.00p | 5.10p | 817906 |
| 24/04/2025 | 5.20p | 5.40p | 5.00p | 5.10p | 809255 |
| 23/04/2025 | 5.20p | 5.40p | 4.90p | 5.20p | 276968 |
| 22/04/2025 | 5.20p | 5.40p | 5.00p | 5.20p | 263915 |
| 17/04/2025 | 5.15p | 5.40p | 4.95p | 5.20p | 1040691 |
| 16/04/2025 | 5.25p | 5.50p | 5.00p | 5.15p | 141991 |
| 15/04/2025 | 5.25p | 5.46p | 5.01p | 5.25p | 196101 |
| 14/04/2025 | 5.35p | 5.50p | 5.00p | 5.25p | 220026 |
| 11/04/2025 | 5.35p | 5.49p | 5.27p | 5.35p | 52951 |
| 10/04/2025 | 5.10p | 5.50p | 5.00p | 5.35p | 1480893 |
| 09/04/2025 | 5.05p | 5.30p | 4.80p | 5.10p | 418162 |
| 08/04/2025 | 4.85p | 5.30p | 4.80p | 5.15p | 1254063 |
| 07/04/2025 | 4.90p | 5.00p | 4.70p | 4.85p | 1650810 |
| 04/04/2025 | 5.35p | 5.44p | 4.80p | 5.00p | 1340067 |
| 03/04/2025 | 5.40p | 5.50p | 5.30p | 5.35p | 606937 |
| 02/04/2025 | 5.55p | 5.65p | 5.30p | 5.30p | 620955 |
| 01/04/2025 | 5.40p | 5.70p | 5.30p | 5.55p | 1053133 |
| 31/03/2025 | 5.40p | 5.50p | 5.30p | 5.40p | 396389 |
| 28/03/2025 | 5.50p | 5.60p | 5.30p | 5.40p | 446085 |
| 27/03/2025 | 5.45p | 5.60p | 5.30p | 5.50p | 158681 |
| 26/03/2025 | 5.45p | 5.60p | 5.36p | 5.45p | 379847 |
| 25/03/2025 | 5.45p | 5.80p | 5.30p | 5.45p | 215935 |
| 24/03/2025 | 5.65p | 5.80p | 5.39p | 5.45p | 1871004 |
| 21/03/2025 | 5.75p | 5.80p | 5.50p | 5.60p | 1868586 |
| 20/03/2025 | 5.85p | 5.98p | 5.50p | 5.65p | 504791 |
| 19/03/2025 | 5.95p | 6.00p | 5.70p | 5.85p | 372427 |
| 18/03/2025 | 5.85p | 5.90p | 5.70p | 5.85p | 339421 |
| 17/03/2025 | 5.85p | 6.00p | 5.70p | 5.85p | 931525 |
| 14/03/2025 | 5.85p | 6.00p | 5.70p | 5.85p | 986078 |
| 13/03/2025 | 5.90p | 6.00p | 5.73p | 5.85p | 520307 |
*Close Price adjusted for both dividends and splits