Kromek Group (KMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/10/2023 3.65p 3.80p 3.42p 3.65p 3995944
10/10/2023 3.75p 3.80p 3.50p 3.50p 1496408
09/10/2023 4.10p 4.10p 3.70p 3.75p 4380700
06/10/2023 4.10p 4.20p 4.00p 4.10p 455248
05/10/2023 3.80p 4.20p 3.70p 4.10p 8570437
04/10/2023 3.65p 3.86p 3.61p 3.80p 2520790
03/10/2023 3.70p 3.79p 3.50p 3.70p 3469162
02/10/2023 3.50p 3.79p 3.42p 3.70p 1635463
29/09/2023 3.75p 3.80p 3.42p 3.50p 2273286
28/09/2023 4.10p 4.15p 3.61p 3.75p 971952
27/09/2023 3.95p 4.10p 3.80p 3.95p 799280
26/09/2023 3.88p 3.95p 3.82p 3.95p 1327712
25/09/2023 4.20p 4.30p 3.80p 3.88p 2111302
22/09/2023 4.20p 4.23p 4.16p 4.20p 305381
21/09/2023 4.20p 4.30p 4.12p 4.20p 676218
20/09/2023 4.20p 4.30p 4.10p 4.20p 441641
19/09/2023 4.15p 4.39p 4.10p 4.20p 1459468
18/09/2023 4.55p 4.70p 4.00p 4.15p 3685237
15/09/2023 4.60p 4.61p 4.40p 4.55p 795209
14/09/2023 4.65p 4.70p 4.42p 4.60p 783907
13/09/2023 4.90p 5.00p 4.52p 4.65p 630510
12/09/2023 4.85p 5.00p 4.70p 4.85p 438559
11/09/2023 4.90p 4.98p 4.73p 4.85p 250640
08/09/2023 4.90p 4.98p 4.76p 4.90p 589548
07/09/2023 4.95p 5.10p 4.81p 4.90p 1264464
06/09/2023 4.90p 5.07p 4.81p 4.95p 916233
05/09/2023 5.00p 5.00p 4.80p 4.90p 477021
04/09/2023 5.00p 5.10p 4.94p 5.00p 279103
01/09/2023 5.15p 5.20p 4.80p 5.00p 2335902
31/08/2023 5.25p 5.31p 5.02p 5.15p 496261
30/08/2023 5.25p 5.40p 5.10p 5.25p 369144
29/08/2023 5.30p 5.40p 5.18p 5.25p 1182745
25/08/2023 5.60p 5.60p 5.10p 5.30p 6736196
24/08/2023 5.65p 5.65p 5.50p 5.60p 340532
23/08/2023 5.85p 5.85p 5.50p 5.65p 535040
22/08/2023 5.85p 5.85p 5.55p 5.85p 187663
21/08/2023 5.85p 5.85p 5.70p 5.85p 1699732
18/08/2023 5.85p 6.00p 5.70p 5.85p 1132703
17/08/2023 6.05p 6.05p 5.73p 5.85p 1223701
16/08/2023 6.05p 6.30p 5.90p 6.05p 2061561
15/08/2023 6.00p 6.10p 5.94p 6.05p 342175
14/08/2023 6.00p 6.07p 5.80p 6.00p 164665
11/08/2023 6.00p 6.08p 5.80p 6.00p 561734
10/08/2023 6.05p 6.20p 5.84p 6.00p 589731
09/08/2023 5.75p 6.20p 5.50p 6.05p 3053584
08/08/2023 6.15p 6.20p 5.55p 5.75p 1312017
07/08/2023 6.35p 6.60p 6.06p 6.15p 1070167
04/08/2023 6.15p 6.50p 6.15p 6.35p 702510
03/08/2023 6.10p 6.33p 5.90p 6.15p 2031327
02/08/2023 6.80p 7.00p 5.90p 6.10p 2212745
01/08/2023 6.70p 7.20p 6.65p 6.80p 5288193
31/07/2023 5.90p 6.80p 5.90p 6.70p 8335979
28/07/2023 5.15p 6.00p 5.00p 5.90p 4647711
27/07/2023 5.15p 5.30p 5.02p 5.15p 984830
26/07/2023 5.15p 5.25p 5.01p 5.15p 2156182
25/07/2023 5.10p 5.11p 4.95p 5.10p 5747651
24/07/2023 5.20p 5.21p 4.85p 4.95p 3164085
21/07/2023 5.10p 5.10p 4.90p 5.05p 519156
20/07/2023 5.10p 5.10p 4.96p 5.10p 214873
19/07/2023 5.10p 5.20p 5.00p 5.10p 713294
18/07/2023 4.90p 5.18p 4.80p 5.10p 1665512
17/07/2023 4.85p 4.98p 4.80p 4.90p 795428
14/07/2023 4.85p 4.90p 4.80p 4.85p 1079146
13/07/2023 4.85p 4.90p 4.80p 4.85p 646722
12/07/2023 4.95p 5.00p 4.77p 4.85p 615588
11/07/2023 5.00p 5.10p 4.90p 4.95p 446091
10/07/2023 5.00p 5.10p 4.90p 5.00p 441986
07/07/2023 5.00p 5.00p 4.90p 5.00p 303157
06/07/2023 5.00p 5.10p 4.90p 5.00p 262752
05/07/2023 5.00p 5.10p 4.90p 5.00p 911148
04/07/2023 5.00p 5.04p 4.90p 5.00p 245322
03/07/2023 5.05p 5.10p 4.92p 5.00p 423857
30/06/2023 5.00p 5.10p 4.90p 5.00p 209862
29/06/2023 5.10p 5.10p 5.00p 5.00p 300969
28/06/2023 5.10p 5.20p 5.00p 5.05p 689852
27/06/2023 5.20p 5.20p 5.00p 5.10p 141018
26/06/2023 5.20p 5.20p 5.00p 5.10p 123346
23/06/2023 5.15p 5.22p 5.00p 5.10p 327653
22/06/2023 5.20p 5.22p 5.08p 5.15p 477085
21/06/2023 5.15p 5.30p 5.07p 5.15p 160721
20/06/2023 5.20p 5.40p 5.00p 5.15p 1641264
19/06/2023 5.30p 5.40p 5.03p 5.15p 438776
16/06/2023 5.40p 5.40p 5.22p 5.30p 214778
15/06/2023 5.40p 5.40p 5.30p 5.40p 304147
14/06/2023 5.40p 5.44p 5.34p 5.40p 240346
13/06/2023 5.45p 5.60p 5.30p 5.40p 587031
12/06/2023 5.35p 5.60p 5.30p 5.45p 444091
09/06/2023 5.40p 5.50p 5.30p 5.35p 556623
08/06/2023 5.40p 5.46p 5.30p 5.40p 975166
07/06/2023 5.40p 5.50p 5.30p 5.40p 653233
06/06/2023 5.60p 5.70p 5.40p 5.40p 1923188
05/06/2023 5.70p 5.90p 5.50p 5.60p 5758856
02/06/2023 5.50p 5.60p 5.40p 5.50p 1600881
01/06/2023 5.50p 5.60p 5.34p 5.50p 2120654
31/05/2023 5.25p 5.50p 5.16p 5.50p 1191459
30/05/2023 5.25p 5.40p 5.10p 5.25p 1221071
26/05/2023 5.10p 5.33p 5.00p 5.25p 11145919
25/05/2023 5.05p 5.13p 4.82p 5.10p 10646280
24/05/2023 5.10p 5.17p 5.00p 5.05p 1043237
23/05/2023 5.30p 5.30p 5.05p 5.10p 1255892
22/05/2023 5.30p 5.40p 5.20p 5.30p 317177
19/05/2023 5.25p 5.75p 5.21p 5.30p 3590459
18/05/2023 5.10p 5.30p 5.07p 5.25p 2229466
17/05/2023 5.25p 5.30p 5.00p 5.10p 1805583
16/05/2023 5.60p 5.70p 5.23p 5.25p 2004802
15/05/2023 5.60p 5.70p 5.50p 5.60p 1591473
12/05/2023 5.65p 6.00p 5.50p 5.60p 3981657
11/05/2023 5.10p 5.80p 5.10p 5.60p 5506313
10/05/2023 5.05p 5.12p 4.91p 5.10p 8002214
09/05/2023 5.10p 5.10p 4.80p 5.00p 12217246
05/05/2023 6.70p 6.80p 5.00p 5.06p 5364498
04/05/2023 7.15p 7.50p 6.61p 6.70p 188426
03/05/2023 7.25p 7.50p 6.81p 7.15p 938653
02/05/2023 7.10p 7.50p 6.80p 7.25p 1586941
28/04/2023 7.10p 7.20p 6.50p 6.60p 1561523
27/04/2023 7.35p 7.50p 7.00p 7.10p 509751
26/04/2023 7.90p 7.90p 7.00p 7.35p 2547074
25/04/2023 8.25p 8.25p 7.80p 7.90p 1288445
24/04/2023 8.35p 8.65p 8.00p 8.25p 2535679
21/04/2023 8.10p 8.67p 8.00p 8.35p 6254803
20/04/2023 6.80p 8.00p 6.60p 8.00p 11775179
19/04/2023 6.25p 7.05p 6.25p 6.60p 13029478
18/04/2023 6.00p 7.00p 6.00p 6.25p 4875895
17/04/2023 5.40p 5.50p 5.30p 5.40p 1366843
14/04/2023 5.40p 5.50p 5.30p 5.40p 654552
13/04/2023 5.40p 5.50p 5.30p 5.40p 533290
12/04/2023 5.55p 5.55p 5.31p 5.40p 606265
11/04/2023 5.55p 5.86p 5.40p 5.60p 753735
06/04/2023 5.65p 5.70p 5.41p 5.55p 1366445
05/04/2023 5.75p 5.75p 5.10p 5.50p 2072358
04/04/2023 5.75p 6.00p 5.02p 5.75p 2944095
03/04/2023 6.00p 6.20p 5.53p 5.75p 1097703
31/03/2023 6.40p 6.50p 5.83p 6.00p 1049943
30/03/2023 6.60p 6.70p 6.20p 6.40p 1113097
29/03/2023 6.90p 6.90p 6.50p 6.60p 612234
28/03/2023 6.90p 6.90p 6.50p 6.65p 416155
27/03/2023 6.90p 7.00p 6.70p 6.90p 323717
24/03/2023 7.15p 7.25p 6.80p 6.90p 943779
23/03/2023 7.25p 7.30p 7.00p 7.15p 1463333
22/03/2023 7.75p 8.00p 7.06p 7.25p 990835
21/03/2023 7.75p 7.88p 7.50p 7.75p 215003
20/03/2023 7.75p 7.75p 7.50p 7.75p 512750
17/03/2023 7.75p 8.00p 7.53p 7.75p 270691
16/03/2023 7.60p 7.89p 7.50p 7.75p 587547
15/03/2023 7.75p 7.94p 7.50p 7.60p 2741316
14/03/2023 7.75p 7.75p 7.51p 7.75p 460251
13/03/2023 8.05p 8.30p 7.70p 7.75p 820459
10/03/2023 8.05p 8.30p 7.80p 8.05p 221381
09/03/2023 8.05p 8.30p 7.89p 8.05p 601892
08/03/2023 8.05p 8.30p 7.84p 8.05p 895350
07/03/2023 8.25p 8.25p 7.80p 8.05p 3750952
06/03/2023 8.25p 8.25p 8.00p 8.25p 312657
03/03/2023 8.25p 8.50p 8.03p 8.25p 510334
02/03/2023 8.25p 8.50p 8.00p 8.25p 379659
01/03/2023 8.25p 8.29p 8.13p 8.25p 233714
28/02/2023 8.25p 8.29p 8.00p 8.25p 54063
27/02/2023 8.25p 8.50p 8.13p 8.25p 414531
24/02/2023 8.25p 8.50p 8.00p 8.25p 15567
23/02/2023 8.35p 8.50p 8.00p 8.25p 464494
22/02/2023 8.30p 8.50p 8.15p 8.35p 278044
21/02/2023 8.15p 8.42p 8.00p 8.30p 343890
20/02/2023 8.15p 8.30p 7.90p 8.15p 450291
17/02/2023 8.40p 8.40p 8.00p 8.30p 775175
16/02/2023 8.45p 8.60p 8.22p 8.46p 786185
15/02/2023 8.45p 8.60p 8.34p 8.45p 588779
14/02/2023 8.90p 9.00p 8.30p 8.45p 1938671
13/02/2023 9.15p 9.30p 8.55p 8.90p 1032539
10/02/2023 9.15p 9.30p 9.00p 9.15p 473605
09/02/2023 9.40p 9.45p 9.01p 9.15p 619622
08/02/2023 9.55p 10.00p 9.30p 9.40p 1345428
07/02/2023 8.95p 10.00p 8.95p 9.65p 2848677
06/02/2023 8.85p 9.00p 8.70p 8.85p 453195
03/02/2023 8.90p 9.20p 8.70p 8.85p 2197248
02/02/2023 9.25p 9.40p 8.82p 8.90p 1556083
01/02/2023 9.65p 9.90p 9.21p 9.25p 728061
31/01/2023 10.63p 10.96p 9.01p 9.65p 3920003
30/01/2023 10.38p 10.75p 10.00p 10.38p 168813
27/01/2023 10.38p 10.75p 10.00p 10.38p 164761
26/01/2023 10.75p 11.00p 10.02p 10.38p 233080
25/01/2023 10.75p 10.75p 10.53p 10.75p 28804
24/01/2023 11.00p 11.00p 10.50p 10.75p 82444
23/01/2023 11.00p 11.50p 10.63p 11.00p 68249
20/01/2023 11.00p 11.50p 10.50p 11.00p 327548
19/01/2023 11.00p 11.50p 10.63p 11.00p 220464
18/01/2023 11.00p 11.50p 10.70p 10.80p 254433
17/01/2023 11.00p 11.50p 10.95p 11.00p 271285
16/01/2023 11.00p 11.50p 10.50p 11.00p 227310
13/01/2023 10.75p 11.50p 10.50p 11.00p 294461
12/01/2023 11.25p 11.50p 10.50p 10.75p 523083
11/01/2023 10.75p 11.50p 10.75p 11.25p 692668
10/01/2023 10.63p 11.00p 10.63p 10.75p 151476
09/01/2023 10.25p 10.63p 10.00p 10.63p 396412
06/01/2023 10.65p 10.80p 10.00p 10.10p 248287
05/01/2023 10.65p 10.65p 10.50p 10.65p 21661
04/01/2023 10.75p 10.80p 10.50p 10.65p 216067
03/01/2023 11.15p 11.15p 10.61p 10.75p 393111
30/12/2022 11.15p 11.15p 10.85p 11.15p 115964
29/12/2022 10.90p 11.50p 10.84p 11.15p 166974
28/12/2022 10.90p 11.19p 10.80p 10.90p 93869
23/12/2022 11.63p 11.63p 10.80p 10.90p 398921

*Close Price adjusted for both dividends and splits