Kromek Group (KMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
08/03/2022 10.75p 11.40p 10.50p 11.25p 742780
07/03/2022 11.75p 11.75p 10.08p 10.80p 1810901
04/03/2022 12.13p 12.19p 11.05p 11.75p 1151648
03/03/2022 12.25p 12.50p 12.00p 12.13p 459626
02/03/2022 12.25p 12.42p 12.07p 12.25p 301760
01/03/2022 12.75p 12.82p 12.01p 12.25p 939017
28/02/2022 12.13p 13.00p 12.13p 12.75p 4882676
25/02/2022 12.25p 12.50p 12.00p 12.13p 887712
24/02/2022 13.12p 13.12p 12.00p 12.10p 1961115
23/02/2022 13.12p 13.42p 13.01p 13.12p 761895
22/02/2022 13.63p 13.75p 13.04p 13.50p 818697
21/02/2022 13.63p 13.75p 13.50p 13.63p 376374
18/02/2022 14.00p 14.25p 13.11p 13.63p 1503208
17/02/2022 14.13p 14.25p 13.63p 14.25p 465487
16/02/2022 14.13p 14.13p 14.00p 14.13p 224570
15/02/2022 14.13p 14.25p 14.03p 14.13p 324028
14/02/2022 14.62p 14.64p 14.00p 14.13p 1294929
11/02/2022 15.13p 15.13p 14.25p 14.62p 935845
10/02/2022 15.13p 15.13p 15.04p 15.13p 173790
09/02/2022 15.25p 15.50p 15.00p 15.13p 420159
08/02/2022 15.75p 15.75p 15.07p 15.25p 1461338
07/02/2022 15.85p 15.87p 15.54p 15.75p 473465
04/02/2022 15.98p 16.15p 15.77p 15.85p 611467
03/02/2022 16.50p 16.68p 15.75p 15.98p 992150
02/02/2022 17.25p 17.25p 16.36p 16.50p 1382405
01/02/2022 17.75p 18.00p 17.00p 17.25p 895764
31/01/2022 16.63p 18.00p 16.63p 17.90p 1647457
28/01/2022 16.50p 16.75p 16.00p 16.63p 1615528
27/01/2022 16.13p 16.70p 15.81p 16.63p 1280643
26/01/2022 15.75p 16.53p 15.62p 16.13p 818181
25/01/2022 15.25p 16.00p 15.25p 15.75p 1264270
24/01/2022 16.05p 16.49p 15.03p 15.25p 3066395
21/01/2022 15.63p 16.25p 15.33p 16.00p 2880544
20/01/2022 15.63p 16.40p 15.31p 15.60p 2139432
19/01/2022 14.75p 15.85p 14.71p 15.63p 5636029
18/01/2022 15.75p 15.75p 14.16p 14.75p 2702732
17/01/2022 15.63p 16.00p 15.00p 15.13p 597617
14/01/2022 15.38p 16.00p 15.25p 15.63p 2343777
13/01/2022 15.38p 15.48p 15.32p 15.38p 240615
12/01/2022 15.38p 15.49p 15.25p 15.38p 778179
10/01/2022 15.63p 15.75p 15.21p 15.25p 2417891
07/01/2022 15.75p 15.75p 15.50p 15.63p 187924
06/01/2022 16.50p 16.70p 15.56p 15.60p 1749578
05/01/2022 16.50p 16.97p 16.33p 16.50p 476316
04/01/2022 16.37p 16.80p 16.22p 16.50p 775948
03/01/2022 15.85p 16.60p 15.50p 16.38p 696055
31/12/2021 15.85p 16.60p 15.50p 16.37p 696055
30/12/2021 15.48p 16.00p 15.48p 15.85p 716568
29/12/2021 15.48p 15.67p 15.20p 15.48p 633379
28/12/2021 15.25p 15.67p 15.22p 15.48p 387791
27/12/2021 15.25p 15.67p 15.22p 15.48p 387791
24/12/2021 15.25p 15.67p 15.22p 15.48p 387791
23/12/2021 15.38p 15.38p 14.96p 15.25p 917943
22/12/2021 15.38p 15.75p 15.00p 15.38p 2548905
21/12/2021 14.88p 15.50p 14.50p 15.25p 687607
20/12/2021 15.13p 15.17p 14.26p 14.88p 809653
17/12/2021 15.75p 15.87p 13.10p 15.13p 822495
16/12/2021 15.25p 15.88p 15.00p 15.75p 1309532
15/12/2021 14.35p 16.00p 14.35p 15.38p 1724563
14/12/2021 14.35p 14.50p 14.20p 14.35p 384547
13/12/2021 14.17p 14.50p 14.12p 14.35p 453832
10/12/2021 13.50p 14.50p 13.10p 14.17p 798850
09/12/2021 13.50p 13.68p 13.11p 13.50p 178394
08/12/2021 13.80p 14.00p 13.20p 13.50p 469747
07/12/2021 14.25p 14.35p 13.60p 13.80p 656320
06/12/2021 13.00p 14.44p 12.99p 14.00p 1568921
03/12/2021 12.88p 13.25p 12.84p 13.00p 717255
02/12/2021 13.10p 13.20p 12.60p 12.88p 643894
01/12/2021 13.10p 13.20p 13.00p 13.10p 478955
30/11/2021 13.38p 13.50p 13.02p 13.25p 459227
29/11/2021 13.38p 13.42p 12.83p 13.38p 553860
26/11/2021 13.70p 13.70p 12.84p 13.15p 1125887
25/11/2021 13.10p 13.86p 12.80p 13.70p 1191330
24/11/2021 13.15p 13.30p 13.00p 13.10p 711916
23/11/2021 13.38p 13.50p 13.05p 13.28p 1160743
22/11/2021 13.88p 14.00p 13.25p 13.38p 1357887
19/11/2021 13.88p 13.88p 13.71p 13.88p 427882
18/11/2021 13.88p 13.88p 13.57p 13.88p 444638
17/11/2021 13.98p 14.00p 13.75p 13.88p 419554
16/11/2021 13.93p 14.10p 13.75p 13.93p 497973
15/11/2021 14.35p 14.40p 13.78p 13.93p 1213546
12/11/2021 14.40p 15.00p 14.21p 14.35p 458422
11/11/2021 14.75p 15.00p 14.30p 15.00p 565112
10/11/2021 14.52p 14.75p 14.31p 14.70p 454302
09/11/2021 14.75p 14.75p 14.25p 14.75p 673845
08/11/2021 14.75p 15.00p 14.55p 14.75p 1346607
05/11/2021 14.75p 15.25p 14.53p 14.75p 321903
04/11/2021 14.88p 15.25p 14.75p 14.75p 818326
03/11/2021 14.88p 14.98p 14.77p 14.88p 744873
02/11/2021 15.25p 15.25p 14.50p 15.00p 1386482
01/11/2021 15.38p 15.50p 15.01p 15.25p 1174957
29/10/2021 16.25p 16.85p 15.30p 15.50p 1598622
28/10/2021 16.37p 16.75p 16.34p 16.37p 161789
27/10/2021 16.13p 16.73p 16.06p 16.37p 609475
26/10/2021 15.75p 16.50p 15.30p 16.25p 2089287
25/10/2021 15.20p 15.30p 15.10p 15.20p 578617
22/10/2021 15.60p 15.63p 15.05p 15.50p 1590661
21/10/2021 15.90p 16.00p 15.43p 15.60p 864041
20/10/2021 16.13p 16.25p 15.65p 15.90p 468985
19/10/2021 16.00p 16.25p 15.96p 16.13p 517948
18/10/2021 16.00p 16.25p 15.75p 16.00p 211903
15/10/2021 15.98p 16.14p 15.70p 15.75p 203491
14/10/2021 16.25p 16.43p 15.77p 15.98p 708564
13/10/2021 16.25p 16.40p 15.65p 16.25p 977094
12/10/2021 16.63p 16.63p 16.00p 16.25p 268245
11/10/2021 17.15p 17.50p 16.50p 16.75p 963829
08/10/2021 16.35p 17.30p 16.35p 16.85p 509747
07/10/2021 15.85p 16.53p 15.79p 16.35p 779597
06/10/2021 16.20p 16.30p 15.75p 15.85p 495920
05/10/2021 15.15p 16.40p 15.06p 16.20p 1867878
04/10/2021 15.90p 15.99p 15.00p 15.10p 1541081
01/10/2021 16.75p 16.79p 15.80p 15.90p 1145915
30/09/2021 16.75p 17.09p 16.50p 16.75p 775295
29/09/2021 16.35p 16.93p 16.20p 16.75p 691929
28/09/2021 16.05p 16.50p 16.05p 16.35p 3052728
27/09/2021 16.10p 16.20p 15.60p 16.05p 1411973
24/09/2021 16.35p 16.35p 15.89p 16.10p 1319197
23/09/2021 16.90p 17.20p 16.22p 16.30p 751886
22/09/2021 16.70p 17.00p 16.01p 16.40p 964128
21/09/2021 16.80p 17.00p 16.66p 16.85p 739170
20/09/2021 17.45p 17.60p 16.60p 16.80p 494082
17/09/2021 17.43p 17.60p 17.28p 17.45p 338696
16/09/2021 17.65p 17.65p 17.30p 17.43p 386639
15/09/2021 17.65p 17.65p 17.48p 17.65p 202734
14/09/2021 17.65p 17.72p 17.35p 17.65p 687297
13/09/2021 17.75p 17.75p 17.38p 17.65p 289984
10/09/2021 17.13p 17.90p 17.05p 17.75p 3691444
09/09/2021 18.13p 18.30p 16.84p 17.00p 3789325
08/09/2021 18.75p 19.00p 18.00p 18.15p 973855
07/09/2021 18.88p 18.94p 18.65p 18.65p 433335
06/09/2021 18.90p 19.30p 18.50p 18.88p 760745
03/09/2021 18.90p 19.00p 18.80p 18.90p 324244
02/09/2021 19.15p 19.28p 18.83p 18.90p 897647
01/09/2021 19.15p 19.28p 19.00p 19.15p 536516
31/08/2021 18.75p 19.35p 18.50p 18.50p 2229688
30/08/2021 18.75p 18.81p 18.64p 18.75p 497079
27/08/2021 18.75p 18.81p 18.64p 18.75p 497079
26/08/2021 18.75p 19.00p 18.50p 18.75p 1247628
25/08/2021 18.75p 18.95p 18.60p 18.75p 608270
24/08/2021 18.00p 19.15p 17.70p 18.75p 2502518
23/08/2021 18.15p 18.25p 17.72p 18.00p 639803
20/08/2021 18.25p 18.50p 18.00p 18.15p 492870
19/08/2021 18.75p 18.90p 17.71p 18.25p 1660949
18/08/2021 18.63p 19.00p 18.50p 18.75p 1362298
17/08/2021 18.25p 18.75p 18.20p 18.63p 1502141
16/08/2021 19.10p 19.20p 18.25p 18.35p 927967
13/08/2021 19.90p 19.90p 19.00p 19.10p 1206297
12/08/2021 20.40p 20.60p 19.51p 19.75p 718069
11/08/2021 19.25p 20.50p 19.07p 20.40p 604502
10/08/2021 18.75p 19.20p 18.55p 19.15p 2025563
09/08/2021 18.88p 19.00p 18.25p 18.75p 1165378
06/08/2021 19.75p 19.90p 18.75p 18.88p 1659134
05/08/2021 20.15p 20.15p 19.50p 19.75p 436706
04/08/2021 20.60p 20.60p 20.00p 20.15p 868881
03/08/2021 20.90p 21.40p 20.00p 20.00p 3033116
02/08/2021 21.05p 21.50p 20.80p 20.90p 3673459
30/07/2021 20.20p 21.22p 20.20p 21.00p 3201180
29/07/2021 19.65p 20.50p 19.50p 20.40p 3527251
28/07/2021 18.75p 19.90p 18.30p 18.55p 2190349
27/07/2021 20.15p 20.17p 18.60p 18.75p 3555243
26/07/2021 19.60p 21.30p 19.40p 20.15p 6261613
23/07/2021 18.25p 20.20p 18.25p 19.80p 9885008
22/07/2021 16.98p 18.50p 16.85p 18.25p 4928973
21/07/2021 16.10p 17.20p 16.00p 16.75p 2068539
20/07/2021 16.05p 16.10p 15.75p 16.10p 1003136
19/07/2021 17.00p 17.25p 15.81p 16.05p 2904247
16/07/2021 17.25p 17.50p 16.58p 17.00p 2744654
15/07/2021 16.00p 17.70p 16.00p 17.55p 11726944
14/07/2021 16.25p 16.95p 15.00p 15.63p 3610284
13/07/2021 15.88p 16.46p 15.83p 16.13p 606473
12/07/2021 15.75p 16.00p 15.51p 15.88p 1023988
09/07/2021 15.75p 16.00p 15.50p 15.75p 703165
08/07/2021 16.37p 16.37p 15.50p 15.75p 278805
07/07/2021 16.50p 16.75p 16.02p 16.37p 148567
06/07/2021 16.63p 16.90p 16.15p 16.80p 659018
05/07/2021 16.05p 17.00p 15.75p 16.63p 1639584
02/07/2021 15.75p 16.40p 15.51p 16.05p 901018
01/07/2021 16.13p 16.13p 15.50p 15.75p 385676
30/06/2021 16.05p 16.75p 16.00p 16.13p 317229
29/06/2021 16.37p 16.75p 16.00p 16.75p 522185
28/06/2021 16.50p 16.75p 16.02p 16.37p 402415
25/06/2021 16.37p 17.29p 16.26p 16.50p 1925833
24/06/2021 14.25p 17.00p 14.13p 16.50p 3060548
23/06/2021 15.03p 15.03p 14.00p 14.50p 849086
22/06/2021 15.75p 15.75p 14.83p 15.03p 530440
21/06/2021 15.90p 16.20p 15.50p 15.75p 865201
18/06/2021 16.20p 16.28p 15.53p 15.90p 410564
17/06/2021 16.75p 16.89p 16.07p 16.20p 1175946
16/06/2021 16.30p 17.25p 16.28p 16.75p 2112638
15/06/2021 15.75p 16.50p 15.56p 16.30p 2355682
14/06/2021 15.38p 17.00p 15.38p 15.90p 4598127
11/06/2021 15.43p 15.43p 15.00p 15.00p 865484
10/06/2021 15.20p 16.00p 15.00p 15.43p 2308442
09/06/2021 14.60p 15.30p 14.52p 15.00p 2508513
08/06/2021 13.15p 14.70p 13.06p 14.60p 2741022
07/06/2021 12.88p 13.30p 12.88p 13.15p 833190
04/06/2021 12.70p 13.00p 12.65p 12.88p 1973433
03/06/2021 12.88p 12.93p 12.50p 12.70p 1801103
02/06/2021 12.98p 13.05p 12.75p 12.88p 1014824
01/06/2021 13.12p 13.20p 12.80p 13.00p 1617294

*Close Price adjusted for both dividends and splits