Kromek Group (KMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
17/05/2019 23.25p 23.25p 22.50p 22.75p 427145
16/05/2019 23.75p 23.75p 23.00p 23.25p 253984
15/05/2019 23.75p 23.75p 23.50p 23.75p 266429
14/05/2019 23.75p 23.76p 23.51p 23.75p 101309
13/05/2019 24.00p 24.30p 23.51p 23.75p 235486
10/05/2019 24.50p 24.90p 23.29p 24.00p 563409
09/05/2019 25.50p 25.58p 24.50p 24.50p 242706
08/05/2019 26.50p 26.50p 25.00p 25.50p 255006
07/05/2019 26.50p 26.88p 26.12p 26.50p 107321
03/05/2019 26.00p 26.50p 25.91p 26.00p 97341
02/05/2019 25.85p 26.17p 25.00p 26.00p 202463
01/05/2019 25.50p 26.60p 25.50p 25.85p 396657
30/04/2019 24.75p 25.88p 24.75p 25.50p 209432
29/04/2019 24.40p 25.00p 23.55p 24.75p 863127
26/04/2019 24.50p 24.60p 24.12p 24.40p 306873
25/04/2019 24.50p 24.70p 24.12p 24.50p 149783
24/04/2019 24.50p 24.80p 24.25p 24.50p 207231
23/04/2019 24.50p 24.68p 24.00p 24.50p 212133
18/04/2019 24.55p 24.68p 24.50p 24.50p 26121
17/04/2019 24.55p 24.77p 24.10p 24.55p 297582
16/04/2019 24.55p 24.91p 24.25p 24.55p 114932
15/04/2019 24.25p 24.88p 24.11p 24.55p 513408
12/04/2019 24.75p 24.90p 24.11p 24.50p 266568
11/04/2019 24.75p 24.92p 24.50p 24.75p 174341
10/04/2019 24.75p 24.92p 24.56p 24.75p 221663
09/04/2019 24.75p 25.00p 24.50p 24.75p 232442
08/04/2019 25.25p 25.31p 24.50p 24.75p 144607
05/04/2019 25.25p 25.31p 25.08p 25.25p 114140
04/04/2019 25.00p 25.39p 25.00p 25.25p 206024
03/04/2019 25.00p 25.40p 24.52p 25.00p 314154
02/04/2019 25.00p 25.20p 24.50p 25.00p 3097704
01/04/2019 25.00p 25.28p 24.75p 25.00p 79740
29/03/2019 25.25p 25.50p 24.56p 25.00p 260864
28/03/2019 25.50p 25.50p 25.05p 25.25p 147041
27/03/2019 25.15p 25.50p 25.10p 25.50p 222335
26/03/2019 25.25p 25.29p 25.00p 25.15p 384140
25/03/2019 26.15p 26.17p 25.00p 25.25p 194379
22/03/2019 26.50p 26.67p 26.00p 26.15p 224902
21/03/2019 26.50p 26.73p 26.01p 26.50p 262553
20/03/2019 26.50p 26.80p 26.10p 26.50p 23442
19/03/2019 27.00p 27.00p 26.20p 26.50p 377569
18/03/2019 26.50p 27.00p 26.15p 27.00p 282731
15/03/2019 26.50p 26.90p 26.37p 26.50p 133704
14/03/2019 26.50p 26.95p 26.22p 26.50p 583498
13/03/2019 25.90p 26.90p 25.73p 26.50p 119582
12/03/2019 25.90p 26.29p 25.69p 25.90p 435316
11/03/2019 25.50p 26.29p 25.50p 25.90p 751305
08/03/2019 25.50p 25.80p 25.50p 25.50p 217166
07/03/2019 26.15p 26.15p 25.30p 25.50p 397356
06/03/2019 26.15p 26.25p 26.10p 26.15p 309299
05/03/2019 26.75p 26.87p 26.01p 26.15p 374756
04/03/2019 26.75p 26.90p 26.60p 26.75p 367639
01/03/2019 26.75p 26.90p 26.50p 26.75p 264111
28/02/2019 26.75p 26.90p 26.50p 26.75p 209285
27/02/2019 26.90p 27.30p 26.50p 26.75p 579798
26/02/2019 27.00p 27.49p 25.00p 26.90p 611254
25/02/2019 27.25p 27.45p 26.81p 26.85p 302186
22/02/2019 27.25p 27.50p 27.00p 27.25p 128238
21/02/2019 27.25p 27.50p 27.05p 27.25p 85873
20/02/2019 26.75p 27.56p 26.54p 27.25p 604334
19/02/2019 27.00p 27.18p 26.75p 26.75p 246003
18/02/2019 27.75p 28.50p 26.77p 27.00p 861873
15/02/2019 26.75p 27.95p 26.75p 27.75p 610874
14/02/2019 26.00p 26.90p 26.00p 26.75p 244152
13/02/2019 26.00p 26.40p 25.76p 26.00p 326463
12/02/2019 26.00p 26.50p 25.60p 26.00p 381682
11/02/2019 25.50p 26.49p 25.37p 26.00p 1036244
08/02/2019 25.50p 25.60p 25.33p 25.50p 622659
07/02/2019 25.50p 26.00p 25.17p 25.50p 1694208
06/02/2019 27.71p 27.71p 26.97p 27.46p 89552
05/02/2019 28.21p 28.21p 27.10p 27.46p 173649
04/02/2019 28.61p 28.61p 27.96p 28.21p 172984
01/02/2019 28.61p 28.61p 28.30p 28.61p 198679
31/01/2019 28.61p 28.61p 28.31p 28.61p 175135
30/01/2019 28.26p 28.78p 28.06p 28.61p 136001
29/01/2019 28.21p 28.26p 27.46p 28.26p 434728
28/01/2019 30.96p 31.95p 28.06p 28.21p 2180192
25/01/2019 27.91p 28.01p 27.81p 28.01p 241680
24/01/2019 28.21p 28.21p 27.45p 27.91p 399332
23/01/2019 28.21p 28.41p 27.96p 28.21p 247994
22/01/2019 29.21p 29.21p 27.71p 28.21p 416344
21/01/2019 28.71p 29.96p 28.51p 29.21p 898513
18/01/2019 27.46p 29.76p 27.21p 28.71p 684280
17/01/2019 28.91p 28.94p 27.06p 27.46p 231556
16/01/2019 27.66p 29.46p 26.65p 28.91p 535561
15/01/2019 27.36p 28.82p 27.14p 27.66p 323234
14/01/2019 25.46p 27.46p 23.11p 27.21p 1644937
11/01/2019 27.71p 28.66p 27.14p 27.46p 432806
10/01/2019 27.91p 28.16p 26.61p 27.71p 264676
09/01/2019 26.46p 28.45p 26.26p 27.91p 544654
08/01/2019 25.96p 26.46p 25.61p 26.46p 182495
07/01/2019 26.71p 27.06p 25.96p 25.96p 364378
04/01/2019 27.21p 27.21p 25.96p 26.71p 166387
03/01/2019 26.96p 27.86p 26.56p 27.21p 196704
02/01/2019 26.46p 28.46p 25.97p 26.96p 546669
31/12/2018 25.96p 26.46p 25.76p 26.46p 90769
28/12/2018 24.72p 25.96p 24.57p 25.96p 235176
27/12/2018 25.71p 25.71p 24.03p 24.72p 91708
24/12/2018 25.71p 25.96p 25.13p 25.71p 30118
21/12/2018 25.96p 25.96p 24.97p 25.71p 139018
20/12/2018 26.21p 26.96p 25.46p 25.96p 101939
19/12/2018 26.46p 26.77p 25.65p 26.21p 48367
18/12/2018 25.96p 26.95p 25.66p 26.46p 178052
17/12/2018 25.96p 26.16p 25.62p 25.96p 65594
14/12/2018 26.46p 26.96p 25.96p 25.96p 101739
13/12/2018 26.46p 26.91p 26.03p 26.46p 70287
12/12/2018 25.71p 26.91p 25.71p 26.46p 181327
11/12/2018 25.71p 25.96p 25.47p 25.71p 120323
10/12/2018 26.46p 27.32p 25.46p 25.71p 217669
07/12/2018 26.06p 26.16p 25.22p 25.46p 101400
06/12/2018 26.06p 26.26p 25.51p 26.06p 57224
05/12/2018 25.81p 26.06p 25.09p 26.06p 167778
04/12/2018 25.81p 26.26p 25.81p 25.81p 13997
03/12/2018 25.81p 26.36p 25.17p 25.81p 50237
30/11/2018 25.81p 26.36p 25.17p 25.81p 70761
29/11/2018 26.31p 26.36p 25.17p 25.81p 145273
28/11/2018 25.81p 26.96p 25.81p 26.31p 115195
27/11/2018 25.81p 26.66p 25.73p 25.81p 36582
26/11/2018 25.96p 26.21p 25.43p 25.81p 101574
23/11/2018 25.96p 26.21p 25.23p 25.96p 100618
22/11/2018 26.46p 26.90p 24.97p 25.96p 189701
21/11/2018 24.47p 26.96p 23.97p 26.46p 886716
20/11/2018 25.46p 25.76p 23.97p 24.47p 343665
19/11/2018 23.72p 25.95p 23.72p 25.46p 300911
16/11/2018 22.82p 23.65p 22.56p 23.22p 109310
15/11/2018 23.12p 23.22p 22.52p 22.82p 123526
14/11/2018 23.97p 23.97p 22.08p 23.12p 634329
13/11/2018 24.22p 24.37p 23.47p 23.97p 271287
12/11/2018 24.47p 24.47p 23.97p 24.22p 198073
09/11/2018 24.97p 24.97p 24.22p 24.47p 108156
08/11/2018 24.97p 25.14p 24.57p 24.97p 67229
07/11/2018 24.47p 25.46p 24.08p 24.97p 289279
06/11/2018 24.97p 24.97p 24.10p 24.47p 324822
05/11/2018 24.97p 25.37p 24.48p 24.97p 217669
02/11/2018 25.22p 25.45p 24.72p 24.97p 83454
01/11/2018 25.22p 25.22p 24.82p 25.22p 20320
31/10/2018 24.97p 25.22p 24.49p 25.22p 127341
30/10/2018 24.97p 25.30p 24.72p 24.97p 38993
29/10/2018 24.97p 25.34p 24.75p 24.97p 239720
26/10/2018 24.72p 25.21p 24.47p 24.97p 51327
25/10/2018 25.71p 25.71p 24.15p 24.97p 361751
24/10/2018 25.96p 25.96p 25.22p 25.71p 72819
23/10/2018 26.71p 26.71p 25.46p 25.96p 143943
22/10/2018 26.71p 26.91p 26.57p 26.71p 31663
19/10/2018 26.71p 26.71p 26.61p 26.71p 21610
18/10/2018 27.21p 27.21p 26.46p 26.71p 90291
17/10/2018 25.96p 27.36p 25.96p 26.96p 141634
16/10/2018 25.71p 26.46p 25.47p 25.96p 114574
15/10/2018 25.71p 25.96p 25.33p 25.71p 173846
12/10/2018 24.82p 26.41p 24.37p 25.71p 308351
11/10/2018 25.81p 25.96p 23.97p 24.82p 611605
10/10/2018 26.46p 26.46p 25.56p 25.96p 134715
09/10/2018 26.96p 27.31p 25.96p 26.46p 116682
08/10/2018 27.71p 27.71p 26.07p 26.96p 284363
05/10/2018 28.46p 28.58p 26.96p 27.71p 275534
04/10/2018 27.71p 28.66p 27.68p 28.46p 120200
03/10/2018 29.71p 29.73p 27.68p 27.71p 281717
02/10/2018 29.96p 30.15p 29.46p 29.71p 218134
01/10/2018 30.71p 31.24p 29.61p 29.96p 619766
28/09/2018 30.21p 31.46p 28.46p 31.21p 764114
27/09/2018 27.46p 29.96p 27.24p 29.46p 536063
26/09/2018 26.46p 26.90p 26.29p 26.46p 36047
25/09/2018 26.46p 26.91p 26.16p 26.46p 79970
24/09/2018 26.46p 26.61p 26.26p 26.46p 61444
21/09/2018 26.56p 26.76p 26.30p 26.56p 168013
20/09/2018 26.46p 27.33p 26.31p 26.56p 238218
19/09/2018 25.71p 26.86p 25.71p 26.46p 528554
18/09/2018 26.46p 26.60p 25.56p 25.71p 317378
17/09/2018 27.71p 27.71p 25.96p 26.46p 340919
14/09/2018 27.81p 27.81p 27.46p 27.71p 60672
13/09/2018 27.81p 27.96p 27.46p 27.81p 95789
12/09/2018 27.91p 27.96p 27.47p 27.81p 151983
11/09/2018 28.01p 28.01p 27.26p 27.91p 554623
10/09/2018 28.36p 28.41p 26.96p 27.91p 282612
07/09/2018 29.56p 29.66p 27.96p 28.36p 258313
06/09/2018 29.46p 29.79p 28.97p 29.56p 136877
05/09/2018 29.46p 29.84p 28.96p 29.46p 111328
04/09/2018 29.46p 30.61p 28.96p 29.46p 410603
03/09/2018 30.86p 31.36p 29.46p 29.46p 385282
31/08/2018 30.71p 31.86p 30.71p 31.36p 454529
30/08/2018 31.21p 31.40p 30.46p 30.71p 345131
29/08/2018 31.11p 31.95p 30.73p 31.21p 643494
28/08/2018 29.81p 31.56p 29.57p 30.96p 1964172
24/08/2018 28.21p 30.21p 28.21p 29.81p 1458713
23/08/2018 27.66p 28.44p 27.66p 28.21p 182382
22/08/2018 28.96p 29.15p 27.50p 27.66p 321525
21/08/2018 28.61p 29.66p 28.56p 28.71p 770535
20/08/2018 25.46p 28.46p 25.46p 28.31p 1826734
17/08/2018 25.46p 25.46p 24.12p 24.47p 420585
16/08/2018 25.12p 25.46p 24.97p 25.46p 181614
15/08/2018 25.46p 25.46p 24.97p 25.12p 245373
14/08/2018 25.96p 25.96p 25.09p 25.46p 269666
13/08/2018 26.61p 26.95p 25.62p 25.96p 226924
10/08/2018 26.61p 26.95p 26.26p 26.61p 136008
09/08/2018 26.86p 26.96p 26.27p 26.61p 98901
08/08/2018 26.61p 26.94p 26.40p 26.86p 82325
07/08/2018 27.21p 27.49p 26.31p 26.61p 164796
06/08/2018 27.21p 27.66p 26.56p 27.21p 185523
03/08/2018 26.76p 27.26p 26.26p 27.21p 175035
02/08/2018 27.71p 27.71p 26.29p 26.76p 198781

*Close Price adjusted for both dividends and splits