Kromek Group (KMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/12/2014 39.03p 39.03p 37.55p 38.54p 267883
02/12/2014 39.52p 39.52p 38.54p 39.03p 3299
01/12/2014 36.07p 42.49p 36.07p 39.52p 57024
28/11/2014 35.57p 37.55p 35.57p 36.07p 17710
27/11/2014 33.60p 37.55p 33.60p 35.57p 45870
26/11/2014 32.11p 34.58p 28.66p 33.60p 291699
25/11/2014 35.57p 35.57p 31.62p 32.11p 55592
24/11/2014 35.94p 35.94p 34.78p 35.57p 49955
21/11/2014 37.05p 37.55p 33.60p 35.94p 209469
20/11/2014 37.55p 37.55p 36.56p 37.05p 40781
19/11/2014 37.55p 37.65p 36.56p 37.55p 31764
18/11/2014 39.52p 39.52p 37.55p 37.55p 16799
17/11/2014 40.02p 40.02p 37.55p 39.52p 33944
14/11/2014 39.52p 40.51p 39.52p 40.02p 12202
13/11/2014 41.50p 41.50p 40.51p 40.51p 8154
12/11/2014 41.75p 41.75p 41.01p 41.50p 5602
11/11/2014 41.75p 41.75p 41.01p 41.75p 934
10/11/2014 41.75p 41.75p 41.01p 41.75p 3638
07/11/2014 41.75p 41.75p 41.01p 41.75p 2840
06/11/2014 41.75p 41.90p 41.16p 41.75p 87779
05/11/2014 41.75p 42.37p 41.01p 41.75p 11806
04/11/2014 41.75p 42.37p 41.75p 41.75p 2348
03/11/2014 41.75p 41.75p 41.75p 41.75p 0
31/10/2014 41.75p 41.75p 40.51p 41.75p 39550
30/10/2014 41.75p 41.75p 41.75p 41.75p 0
29/10/2014 41.75p 41.75p 41.23p 41.75p 4292
28/10/2014 41.75p 42.69p 41.01p 41.75p 24374
27/10/2014 41.50p 41.75p 41.50p 41.75p 2024
24/10/2014 42.49p 42.49p 40.51p 41.50p 36103
23/10/2014 42.49p 42.49p 40.51p 42.49p 9271
22/10/2014 41.50p 41.50p 40.81p 41.50p 1914
21/10/2014 41.50p 41.50p 40.51p 41.50p 64645
20/10/2014 43.48p 43.48p 40.51p 41.50p 21304
17/10/2014 43.48p 43.48p 42.49p 43.48p 1715
16/10/2014 43.48p 43.48p 42.49p 43.48p 17112
15/10/2014 43.48p 43.48p 42.49p 43.48p 6888
14/10/2014 43.48p 43.48p 43.08p 43.48p 5550
13/10/2014 43.48p 43.48p 42.49p 43.48p 5587
10/10/2014 43.48p 43.72p 42.49p 43.48p 11479
09/10/2014 43.48p 43.48p 42.49p 43.48p 1420
08/10/2014 43.48p 43.48p 42.49p 43.48p 40660
07/10/2014 43.48p 43.48p 42.88p 43.48p 1154
06/10/2014 43.48p 43.48p 42.49p 43.48p 2187
03/10/2014 43.48p 43.48p 42.49p 43.48p 3542
02/10/2014 43.48p 43.48p 42.49p 43.48p 12650
01/10/2014 43.48p 43.48p 43.48p 43.48p 0
30/09/2014 43.48p 43.48p 42.49p 43.48p 4224
29/09/2014 43.48p 44.47p 41.99p 43.48p 113972
26/09/2014 42.24p 44.47p 41.40p 43.48p 111069
25/09/2014 40.76p 42.24p 40.76p 42.24p 10284
24/09/2014 42.49p 42.49p 40.12p 40.76p 310641
23/09/2014 46.69p 46.69p 40.76p 40.76p 147103
22/09/2014 46.44p 46.69p 44.47p 46.69p 16748
19/09/2014 47.18p 48.07p 43.48p 43.97p 362648
18/09/2014 48.91p 49.41p 47.43p 47.92p 29399
17/09/2014 48.91p 49.41p 48.91p 48.91p 1822
16/09/2014 48.91p 49.50p 48.22p 48.91p 99861
15/09/2014 48.91p 49.48p 48.12p 48.91p 25068
12/09/2014 48.91p 49.49p 48.04p 48.91p 21198
11/09/2014 48.91p 49.41p 48.02p 48.91p 6529
10/09/2014 49.41p 49.57p 47.68p 48.91p 31903
09/09/2014 48.91p 49.58p 48.91p 49.41p 108762
08/09/2014 48.42p 49.60p 48.03p 48.91p 33024
05/09/2014 48.42p 49.40p 48.42p 48.42p 31590
04/09/2014 48.42p 48.62p 47.43p 48.42p 4230
03/09/2014 48.42p 48.42p 47.43p 48.42p 1012
02/09/2014 49.41p 49.60p 47.43p 48.42p 39049
01/09/2014 48.91p 49.41p 48.91p 49.41p 39469
29/08/2014 49.41p 49.50p 48.42p 48.91p 28668
28/08/2014 48.42p 49.60p 48.42p 49.41p 23288
27/08/2014 50.39p 50.39p 48.42p 49.90p 34223
26/08/2014 50.39p 50.39p 48.83p 50.39p 4460
22/08/2014 47.92p 49.41p 47.53p 48.42p 22274
21/08/2014 49.90p 49.90p 47.43p 47.92p 40511
20/08/2014 50.39p 50.39p 47.43p 49.90p 50041
19/08/2014 49.90p 50.39p 47.68p 50.39p 12649
18/08/2014 50.39p 50.39p 48.42p 49.90p 10652
15/08/2014 50.39p 50.39p 49.41p 50.39p 77813
14/08/2014 50.39p 50.39p 49.80p 50.39p 41064
13/08/2014 50.39p 50.39p 49.80p 50.39p 3991
12/08/2014 50.39p 50.39p 49.80p 50.39p 1510
11/08/2014 50.39p 50.39p 48.42p 50.39p 1384
08/08/2014 48.91p 50.39p 48.91p 50.39p 17794
07/08/2014 48.42p 49.41p 47.53p 48.91p 16885
06/08/2014 48.42p 49.41p 47.43p 48.42p 13528
05/08/2014 54.35p 54.35p 46.94p 48.42p 129732
04/08/2014 54.35p 54.35p 51.96p 54.35p 205494
01/08/2014 54.84p 54.84p 51.68p 52.37p 90971
31/07/2014 54.84p 54.84p 53.36p 54.84p 2821
30/07/2014 54.84p 54.84p 53.36p 54.84p 82961
29/07/2014 53.85p 56.20p 53.61p 54.84p 151025
28/07/2014 53.85p 54.47p 52.96p 53.85p 64367
25/07/2014 53.85p 54.59p 52.37p 53.85p 116178
24/07/2014 54.35p 54.59p 52.37p 53.85p 21446
23/07/2014 54.84p 55.99p 52.37p 54.35p 80333
22/07/2014 57.80p 59.29p 53.38p 54.84p 251217
21/07/2014 50.89p 59.29p 50.89p 54.84p 273797
18/07/2014 47.92p 52.37p 47.43p 50.89p 46148
17/07/2014 48.42p 49.11p 46.44p 47.92p 15842
16/07/2014 48.42p 50.15p 48.42p 48.42p 53350
15/07/2014 46.44p 49.41p 44.71p 48.42p 63363
14/07/2014 46.44p 46.44p 46.29p 46.44p 5925
11/07/2014 46.44p 46.44p 44.47p 46.44p 13175
10/07/2014 46.44p 46.44p 46.44p 46.44p 8788
09/07/2014 46.44p 46.44p 44.88p 46.44p 7994
08/07/2014 45.45p 47.82p 45.45p 46.44p 29796
07/07/2014 44.96p 46.44p 44.96p 45.45p 41443
04/07/2014 45.45p 45.45p 43.60p 44.96p 28411
03/07/2014 45.45p 46.39p 43.48p 45.45p 21865
02/07/2014 45.45p 45.85p 43.48p 45.45p 19459
01/07/2014 45.45p 45.85p 43.48p 45.45p 23829
30/06/2014 45.95p 45.95p 43.48p 45.45p 148578
27/06/2014 45.95p 45.95p 45.95p 45.95p 3522
26/06/2014 45.95p 45.95p 44.47p 45.95p 3163
25/06/2014 46.44p 46.44p 44.47p 45.95p 81316
24/06/2014 46.94p 46.94p 46.44p 46.44p 6044
23/06/2014 48.42p 49.41p 45.45p 46.94p 75379
20/06/2014 46.94p 46.94p 44.47p 46.94p 57193
19/06/2014 46.94p 47.40p 44.62p 46.94p 14979
18/06/2014 46.94p 46.94p 46.44p 46.94p 20241
17/06/2014 46.94p 46.94p 44.47p 46.94p 127055
16/06/2014 46.94p 46.94p 44.47p 46.94p 16055
13/06/2014 47.92p 47.92p 44.47p 46.94p 20025
12/06/2014 47.92p 49.41p 46.44p 47.92p 99334
11/06/2014 47.92p 48.12p 46.44p 47.92p 14185
10/06/2014 46.44p 49.39p 45.95p 47.92p 44014
09/06/2014 47.92p 47.92p 44.47p 45.95p 113139
06/06/2014 49.41p 51.38p 47.20p 47.92p 44189
05/06/2014 48.91p 50.37p 47.43p 49.41p 73611
04/06/2014 48.91p 48.91p 45.26p 45.45p 29847
03/06/2014 48.91p 50.39p 47.43p 48.91p 267830
02/06/2014 48.42p 50.39p 47.63p 48.91p 38741
30/05/2014 47.68p 50.39p 47.68p 48.42p 96192
29/05/2014 43.97p 48.42p 43.97p 47.68p 68135
28/05/2014 43.97p 45.16p 43.77p 43.97p 31501
27/05/2014 44.96p 46.44p 43.72p 43.97p 43641
23/05/2014 43.97p 44.96p 43.48p 44.96p 37909
22/05/2014 43.97p 43.97p 43.58p 43.97p 7411
21/05/2014 43.97p 43.97p 43.48p 43.97p 29841
20/05/2014 43.97p 43.97p 43.48p 43.97p 35911
19/05/2014 44.22p 44.22p 43.48p 43.97p 19370
16/05/2014 43.97p 44.66p 42.98p 44.22p 35875
15/05/2014 42.98p 43.97p 41.95p 43.97p 51794
14/05/2014 42.98p 42.98p 41.95p 42.98p 62354
13/05/2014 42.98p 43.18p 41.95p 42.98p 27873
12/05/2014 41.99p 42.98p 40.96p 42.98p 874
09/05/2014 41.99p 41.99p 40.61p 41.99p 79913
08/05/2014 41.99p 42.49p 40.88p 41.99p 75283
07/05/2014 41.99p 43.48p 41.50p 41.99p 14141
06/05/2014 42.98p 44.47p 41.95p 41.99p 10464
02/05/2014 42.98p 43.48p 41.87p 42.98p 42840
01/05/2014 41.01p 43.48p 41.01p 42.98p 34624
30/04/2014 41.01p 41.50p 40.72p 41.01p 37614
29/04/2014 41.99p 41.99p 40.61p 41.01p 46304
28/04/2014 42.49p 43.18p 40.51p 41.99p 142018
25/04/2014 43.97p 43.97p 41.50p 42.49p 52274
24/04/2014 43.97p 44.27p 41.50p 43.97p 99398
23/04/2014 43.23p 44.47p 42.19p 43.97p 37956
22/04/2014 44.47p 44.66p 41.01p 43.23p 188327
17/04/2014 44.96p 44.96p 43.48p 44.47p 43667
16/04/2014 46.44p 47.43p 44.47p 44.96p 69439
15/04/2014 45.95p 47.43p 44.96p 45.95p 49766
14/04/2014 45.95p 45.95p 42.98p 44.96p 135974
11/04/2014 46.44p 46.94p 44.47p 45.95p 77780
10/04/2014 50.39p 50.39p 45.26p 46.44p 158966
09/04/2014 46.94p 50.49p 46.19p 49.90p 459827
08/04/2014 48.42p 49.11p 45.45p 46.94p 408363
07/04/2014 52.86p 54.35p 46.44p 47.43p 806050
04/04/2014 43.48p 56.32p 40.02p 52.86p 2149560
03/04/2014 36.56p 43.48p 36.46p 40.02p 1047928
02/04/2014 37.55p 38.04p 35.57p 36.56p 313262
01/04/2014 37.05p 37.05p 34.58p 35.57p 381114
31/03/2014 38.04p 39.14p 34.98p 37.05p 1062372
28/03/2014 55.33p 67.19p 35.08p 38.54p 6435367
27/03/2014 67.19p 68.18p 67.19p 67.19p 22633
26/03/2014 67.19p 69.17p 66.80p 67.19p 45432
25/03/2014 68.18p 69.17p 65.71p 67.19p 80815
24/03/2014 68.18p 69.17p 67.19p 68.18p 160271
21/03/2014 68.67p 69.17p 67.19p 68.18p 116930
20/03/2014 68.67p 69.17p 68.08p 68.67p 21419
19/03/2014 68.67p 69.91p 67.69p 68.67p 125266
18/03/2014 68.67p 69.17p 67.64p 68.67p 142079
17/03/2014 68.67p 70.16p 68.67p 68.67p 337541
14/03/2014 64.23p 71.14p 64.23p 68.67p 567525
13/03/2014 64.23p 64.62p 61.41p 64.23p 75707
12/03/2014 67.69p 67.88p 62.25p 64.23p 65216
11/03/2014 67.69p 67.88p 66.20p 67.69p 17347
10/03/2014 69.17p 69.17p 66.20p 67.69p 26329
07/03/2014 69.66p 69.66p 67.52p 68.67p 105329
06/03/2014 69.66p 70.16p 67.19p 69.66p 53449
05/03/2014 72.13p 72.13p 67.19p 69.66p 68174
04/03/2014 72.13p 72.13p 71.14p 72.13p 22132
03/03/2014 74.60p 74.60p 71.14p 72.13p 76831
28/02/2014 73.12p 75.79p 72.92p 74.60p 127063
27/02/2014 73.12p 74.11p 71.14p 73.12p 144922
26/02/2014 70.16p 70.16p 69.17p 70.16p 24064
25/02/2014 72.13p 72.13p 68.18p 69.66p 55685
24/02/2014 72.13p 72.33p 71.14p 72.13p 45949
21/02/2014 72.13p 72.53p 71.14p 72.13p 39163
20/02/2014 72.13p 72.53p 71.14p 72.13p 2653

*Close Price adjusted for both dividends and splits