Kromek Group (KMK) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kromek Group

Date Open High Low Close* Volume
16/03/2016 33.20p 33.94p 33.20p 33.20p 5107
15/03/2016 33.20p 33.35p 31.96p 33.20p 17536
14/03/2016 32.95p 34.95p 31.96p 33.20p 194324
11/03/2016 32.70p 32.70p 31.46p 32.46p 123433
10/03/2016 32.70p 32.95p 31.66p 32.70p 73497
09/03/2016 32.70p 33.30p 31.46p 32.70p 91876
08/03/2016 32.95p 33.29p 31.47p 32.70p 17002
07/03/2016 32.95p 33.35p 31.98p 32.95p 37482
04/03/2016 33.45p 33.45p 31.96p 32.95p 31151
03/03/2016 34.20p 34.20p 33.05p 33.45p 24148
02/03/2016 34.95p 35.55p 33.46p 34.20p 61288
01/03/2016 34.95p 35.70p 33.95p 34.95p 166239
29/02/2016 34.95p 35.83p 34.60p 34.95p 155914
26/02/2016 33.20p 36.89p 33.20p 34.95p 416540
25/02/2016 31.71p 33.85p 31.21p 32.95p 204922
24/02/2016 31.71p 31.71p 30.58p 31.71p 62975
23/02/2016 31.71p 31.96p 30.46p 31.71p 414161
22/02/2016 30.71p 31.95p 29.96p 31.71p 2219621
19/02/2016 29.21p 29.21p 28.46p 29.21p 3864
18/02/2016 29.21p 29.21p 28.46p 29.21p 23920
17/02/2016 29.21p 29.21p 27.96p 29.21p 132792
16/02/2016 29.21p 29.46p 28.46p 29.46p 95932
15/02/2016 29.21p 29.21p 28.46p 29.21p 4006
12/02/2016 29.46p 29.46p 28.46p 29.21p 83007
11/02/2016 29.46p 29.46p 28.96p 29.46p 11301
10/02/2016 29.96p 29.96p 28.21p 29.46p 264909
09/02/2016 30.21p 30.33p 29.47p 29.96p 83480
08/02/2016 30.96p 30.96p 29.96p 30.21p 19186
05/02/2016 30.96p 30.96p 29.46p 30.96p 24506
04/02/2016 30.96p 31.36p 29.96p 30.96p 26720
03/02/2016 30.71p 31.36p 29.97p 30.96p 69711
02/02/2016 30.21p 30.71p 29.46p 30.71p 34912
01/02/2016 30.21p 30.21p 29.46p 30.21p 4154
29/01/2016 30.21p 30.21p 29.46p 30.21p 3736
28/01/2016 30.21p 30.21p 29.46p 30.21p 18284
27/01/2016 31.21p 31.21p 29.46p 30.21p 364200
26/01/2016 31.21p 31.21p 30.46p 31.21p 10514
25/01/2016 30.46p 31.21p 29.96p 31.21p 327702
22/01/2016 30.46p 30.54p 29.96p 30.46p 81203
21/01/2016 30.46p 30.91p 28.96p 30.46p 114178
20/01/2016 31.46p 31.76p 28.99p 30.46p 51139
19/01/2016 30.46p 30.66p 29.97p 30.46p 2039
18/01/2016 30.46p 30.46p 29.96p 30.46p 5611
15/01/2016 30.46p 30.96p 29.97p 30.46p 37510
14/01/2016 32.46p 32.46p 29.56p 30.46p 1276063
13/01/2016 32.46p 32.46p 31.96p 32.46p 4418
12/01/2016 32.46p 32.70p 31.96p 32.46p 13071
11/01/2016 32.46p 32.75p 31.96p 32.46p 12350
08/01/2016 32.46p 32.46p 31.96p 32.46p 38736
07/01/2016 33.45p 33.45p 31.96p 32.46p 209993
06/01/2016 33.20p 33.45p 32.95p 33.45p 206621
05/01/2016 33.95p 33.95p 32.95p 33.45p 4559
04/01/2016 35.45p 35.45p 32.95p 33.95p 61380
31/12/2015 35.45p 35.45p 34.95p 35.45p 7510
30/12/2015 35.45p 35.75p 35.45p 35.45p 251
29/12/2015 35.45p 35.95p 34.95p 35.45p 29495
24/12/2015 34.20p 35.95p 34.20p 35.45p 51076
23/12/2015 34.20p 34.30p 33.98p 34.20p 43860
22/12/2015 33.20p 34.45p 33.20p 34.20p 125245
21/12/2015 31.71p 34.20p 31.71p 33.20p 106329
18/12/2015 31.21p 32.26p 31.21p 31.71p 27037
17/12/2015 31.21p 31.71p 29.96p 31.21p 28810
16/12/2015 29.71p 31.71p 29.01p 31.21p 762169
15/12/2015 29.71p 30.06p 28.97p 29.71p 642543
14/12/2015 30.71p 30.71p 28.96p 29.71p 68752
11/12/2015 30.46p 31.15p 29.94p 30.71p 66615
10/12/2015 30.71p 30.71p 30.46p 30.46p 29875
09/12/2015 31.96p 31.96p 30.46p 30.71p 46691
08/12/2015 31.96p 32.36p 31.16p 31.96p 12787
07/12/2015 31.96p 32.65p 31.96p 31.96p 6842
04/12/2015 31.96p 32.65p 31.81p 31.96p 12084
03/12/2015 31.96p 32.75p 31.40p 31.96p 10113
02/12/2015 31.96p 32.94p 31.68p 31.96p 88036
01/12/2015 35.20p 35.44p 30.96p 31.96p 151139
30/11/2015 36.20p 36.20p 34.07p 34.45p 140280
27/11/2015 37.95p 37.95p 35.95p 36.20p 78152
26/11/2015 37.95p 37.95p 36.95p 37.95p 22248
25/11/2015 36.70p 38.95p 36.70p 37.95p 172910
24/11/2015 36.70p 36.70p 35.55p 36.70p 24736
23/11/2015 36.70p 36.95p 35.55p 36.70p 70465
20/11/2015 36.70p 38.95p 35.55p 36.70p 12936
19/11/2015 36.70p 36.70p 35.55p 36.70p 3755
18/11/2015 36.95p 36.95p 35.55p 36.70p 23425
17/11/2015 36.95p 36.95p 36.07p 36.95p 10428
16/11/2015 36.95p 37.45p 36.07p 36.95p 23630
13/11/2015 38.45p 39.10p 36.95p 36.95p 75510
12/11/2015 38.45p 39.10p 38.45p 38.45p 14044
11/11/2015 38.20p 38.95p 37.07p 38.20p 9980
10/11/2015 38.45p 39.10p 37.06p 38.20p 10817
09/11/2015 38.45p 39.15p 37.25p 38.45p 7444
06/11/2015 39.20p 39.25p 38.15p 38.45p 676115
05/11/2015 36.95p 39.94p 36.95p 39.20p 123461
04/11/2015 36.45p 37.45p 35.95p 36.45p 33384
03/11/2015 36.45p 37.95p 35.95p 36.45p 37159
02/11/2015 35.95p 37.77p 35.85p 36.45p 158366
30/10/2015 37.95p 37.95p 35.95p 36.45p 98862
29/10/2015 37.45p 40.94p 36.99p 37.95p 247078
28/10/2015 37.45p 37.85p 36.95p 37.45p 848999
27/10/2015 37.45p 37.70p 37.27p 37.45p 49384
26/10/2015 37.45p 37.55p 37.17p 37.45p 17164
23/10/2015 35.20p 37.95p 35.20p 37.45p 133479
22/10/2015 35.20p 35.45p 35.20p 35.20p 61859
21/10/2015 35.20p 35.55p 34.65p 35.20p 36975
20/10/2015 35.20p 35.20p 34.65p 35.20p 19329
19/10/2015 35.20p 35.58p 34.68p 35.20p 18930
16/10/2015 35.20p 35.61p 34.65p 35.20p 77616
15/10/2015 35.95p 35.95p 34.45p 35.20p 132186
14/10/2015 35.95p 36.55p 35.07p 35.95p 13741
13/10/2015 37.45p 37.72p 35.05p 35.95p 204782
12/10/2015 38.45p 39.15p 36.95p 37.45p 183221
09/10/2015 36.45p 40.84p 35.95p 38.45p 815925
08/10/2015 31.46p 37.65p 28.96p 36.45p 1257080
07/10/2015 29.46p 31.76p 28.96p 30.46p 209144
06/10/2015 30.21p 31.86p 27.96p 30.21p 352537
05/10/2015 26.71p 31.19p 26.46p 30.21p 816100
02/10/2015 26.71p 26.84p 26.46p 26.71p 79998
01/10/2015 25.96p 26.96p 25.96p 26.71p 161916
30/09/2015 26.96p 26.96p 25.51p 25.96p 26590
29/09/2015 26.96p 27.56p 25.96p 26.96p 88759
28/09/2015 25.96p 27.71p 25.84p 26.96p 72030
25/09/2015 25.46p 25.46p 24.97p 25.46p 127990
24/09/2015 26.96p 26.96p 24.89p 25.46p 302898
23/09/2015 27.21p 27.21p 25.91p 26.96p 74064
22/09/2015 27.46p 27.46p 26.96p 27.21p 35635
21/09/2015 27.46p 27.71p 27.07p 27.46p 26694
18/09/2015 27.46p 27.76p 27.46p 27.46p 2407
17/09/2015 27.46p 27.76p 26.96p 27.46p 17616
16/09/2015 27.71p 27.76p 27.46p 27.46p 24140
15/09/2015 27.96p 27.96p 27.46p 27.71p 54285
14/09/2015 27.96p 27.96p 27.96p 27.96p 13472
11/09/2015 27.96p 27.96p 27.46p 27.96p 21411
10/09/2015 28.21p 28.21p 27.57p 27.96p 152785
09/09/2015 28.84p 28.84p 28.21p 28.21p 25487
08/09/2015 28.84p 28.96p 28.21p 28.84p 151985
07/09/2015 28.71p 28.94p 28.21p 28.84p 180978
04/09/2015 27.96p 28.80p 27.86p 28.71p 290218
03/09/2015 27.21p 28.46p 27.21p 27.96p 221416
02/09/2015 27.96p 28.16p 26.96p 27.21p 80699
01/09/2015 27.71p 28.31p 27.46p 27.96p 47700
28/08/2015 25.71p 28.16p 25.71p 27.71p 114768
27/08/2015 25.71p 25.71p 25.46p 25.71p 45748
26/08/2015 25.71p 25.95p 25.07p 25.71p 54968
25/08/2015 25.46p 25.71p 24.99p 25.71p 57220
24/08/2015 26.21p 26.21p 24.97p 25.46p 120006
21/08/2015 26.46p 26.46p 26.06p 26.46p 49518
20/08/2015 26.59p 26.88p 25.96p 26.46p 140986
19/08/2015 25.59p 26.66p 25.22p 26.59p 242331
18/08/2015 25.71p 25.83p 24.97p 25.59p 455452
17/08/2015 25.96p 25.96p 25.46p 25.71p 212304
14/08/2015 25.96p 25.96p 25.46p 25.96p 57179
13/08/2015 25.71p 25.96p 25.17p 25.96p 59625
12/08/2015 27.46p 27.56p 25.32p 25.71p 793834
11/08/2015 27.46p 27.96p 26.96p 27.46p 124013
10/08/2015 27.46p 27.46p 27.06p 27.46p 15988
07/08/2015 27.46p 27.76p 27.06p 27.46p 66559
06/08/2015 28.46p 28.46p 27.06p 27.46p 108438
05/08/2015 28.46p 28.66p 28.11p 28.46p 15836
04/08/2015 30.96p 31.36p 28.46p 28.46p 182008
03/08/2015 31.96p 32.95p 29.76p 30.96p 116939
31/07/2015 29.46p 32.95p 29.46p 31.96p 1099350
30/07/2015 27.17p 29.64p 25.69p 29.15p 1119484
29/07/2015 34.46p 34.46p 33.89p 34.46p 8111
28/07/2015 34.46p 34.46p 34.20p 34.46p 1444
27/07/2015 34.34p 34.34p 34.29p 34.34p 3090
24/07/2015 34.46p 34.46p 34.34p 34.34p 4379
23/07/2015 34.95p 34.95p 33.77p 34.46p 32522
22/07/2015 34.09p 35.08p 34.09p 34.95p 57377
21/07/2015 36.07p 36.21p 33.65p 34.09p 130165
20/07/2015 38.04p 38.04p 33.91p 36.07p 122007
17/07/2015 40.51p 40.71p 38.09p 38.29p 40727
16/07/2015 41.99p 41.99p 39.52p 40.51p 57021
15/07/2015 41.99p 42.37p 40.61p 41.99p 26470
14/07/2015 41.99p 42.39p 41.60p 41.99p 4860
13/07/2015 41.99p 42.41p 41.80p 41.99p 20528
10/07/2015 41.99p 42.43p 40.51p 41.99p 82299
09/07/2015 41.99p 42.37p 41.50p 41.99p 36886
08/07/2015 42.49p 42.59p 40.51p 41.99p 30166
07/07/2015 42.49p 42.79p 41.50p 42.49p 30762
06/07/2015 42.98p 44.37p 42.09p 42.49p 9324
03/07/2015 42.98p 44.26p 42.24p 42.98p 8004
02/07/2015 42.98p 44.37p 42.24p 42.98p 18286
01/07/2015 42.49p 44.37p 41.98p 42.98p 27488
30/06/2015 43.48p 43.95p 41.72p 42.49p 30729
29/06/2015 43.97p 45.28p 42.49p 43.48p 42297
26/06/2015 40.51p 45.45p 40.51p 43.97p 93455
25/06/2015 45.45p 45.45p 38.54p 40.51p 198707
24/06/2015 48.42p 49.34p 43.82p 45.45p 190966
23/06/2015 43.97p 48.42p 42.98p 48.42p 274930
22/06/2015 41.01p 47.43p 39.53p 43.48p 347038
19/06/2015 37.05p 43.18p 37.05p 41.01p 287004
18/06/2015 36.07p 37.55p 34.68p 36.56p 96180
17/06/2015 36.81p 37.25p 34.70p 36.07p 101475
16/06/2015 35.57p 37.52p 35.57p 36.81p 261010
15/06/2015 34.58p 37.53p 34.58p 35.08p 722508
12/06/2015 34.09p 34.49p 31.62p 33.10p 54032
11/06/2015 35.08p 35.08p 34.09p 34.09p 361
10/06/2015 35.57p 35.57p 33.60p 35.08p 46985
09/06/2015 36.07p 36.07p 35.57p 35.57p 8271
08/06/2015 36.07p 36.07p 35.72p 36.07p 8452
05/06/2015 36.07p 36.07p 35.87p 36.07p 18280

*Close Price adjusted for both dividends and splits