Kromek Group (KMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/08/2018 28.46p 28.46p 27.59p 27.71p 167564
31/07/2018 28.46p 28.76p 28.21p 28.46p 200815
30/07/2018 28.71p 28.96p 27.97p 28.46p 171588
27/07/2018 28.71p 29.16p 28.52p 28.71p 159177
26/07/2018 28.71p 29.31p 27.97p 28.71p 100363
25/07/2018 28.86p 29.26p 27.57p 28.71p 420957
24/07/2018 28.36p 29.26p 28.11p 28.86p 399544
23/07/2018 28.71p 29.46p 27.96p 28.36p 811472
20/07/2018 27.86p 28.25p 27.82p 27.86p 287370
19/07/2018 27.61p 28.16p 27.56p 27.86p 434302
18/07/2018 26.96p 27.86p 26.96p 27.61p 454846
17/07/2018 27.21p 27.46p 26.59p 26.96p 2728051
16/07/2018 26.46p 27.46p 26.46p 27.21p 330435
13/07/2018 26.46p 26.86p 26.09p 26.46p 280806
12/07/2018 26.96p 27.21p 26.21p 26.46p 346833
11/07/2018 26.71p 27.46p 26.46p 26.96p 427010
10/07/2018 27.21p 27.31p 26.46p 26.71p 512914
09/07/2018 27.36p 27.46p 26.59p 27.21p 506957
06/07/2018 26.71p 27.36p 26.61p 27.36p 700727
05/07/2018 27.36p 27.44p 26.22p 26.71p 2340154
04/07/2018 27.46p 27.56p 26.25p 27.36p 823862
03/07/2018 24.22p 27.96p 23.99p 27.46p 2858772
02/07/2018 23.97p 24.78p 22.97p 24.22p 442522
29/06/2018 23.47p 23.96p 22.97p 23.72p 223368
28/06/2018 23.37p 23.67p 22.97p 22.97p 92539
27/06/2018 23.37p 23.56p 22.98p 23.37p 65449
26/06/2018 23.47p 23.47p 22.98p 23.37p 21408
25/06/2018 23.72p 23.72p 22.98p 23.47p 90250
22/06/2018 23.72p 23.72p 23.47p 23.72p 117671
21/06/2018 23.47p 24.97p 23.17p 23.72p 588068
20/06/2018 22.22p 23.96p 21.98p 23.47p 277419
19/06/2018 22.72p 22.72p 21.77p 22.22p 160243
18/06/2018 22.87p 23.26p 22.27p 22.72p 158045
15/06/2018 22.87p 23.03p 22.57p 22.87p 264098
14/06/2018 23.97p 23.97p 22.57p 22.87p 168036
13/06/2018 24.22p 24.71p 23.48p 23.97p 213754
12/06/2018 23.22p 24.87p 23.09p 24.22p 170445
11/06/2018 22.97p 23.47p 22.63p 23.22p 289502
08/06/2018 22.47p 23.22p 22.26p 22.97p 175865
07/06/2018 23.17p 23.17p 21.97p 22.47p 452783
06/06/2018 23.22p 23.34p 22.98p 23.17p 184374
05/06/2018 23.22p 23.34p 22.97p 23.22p 310108
04/06/2018 24.72p 24.72p 22.99p 23.22p 579871
01/06/2018 24.72p 24.74p 24.47p 24.72p 107856
31/05/2018 25.22p 25.34p 24.47p 24.72p 180165
30/05/2018 27.21p 27.21p 24.97p 25.22p 842479
29/05/2018 26.71p 26.96p 25.96p 26.46p 175700
25/05/2018 26.46p 26.96p 25.96p 26.71p 202734
24/05/2018 26.71p 26.71p 26.06p 26.46p 169049
23/05/2018 27.21p 27.26p 26.46p 26.71p 318557
22/05/2018 27.31p 27.81p 27.06p 27.21p 563376
21/05/2018 27.06p 28.21p 26.89p 27.31p 568935
18/05/2018 26.46p 27.36p 26.46p 27.06p 719858
17/05/2018 26.46p 26.96p 26.27p 26.46p 265939
16/05/2018 26.46p 26.91p 26.26p 26.46p 195104
15/05/2018 25.96p 26.91p 25.96p 26.46p 441530
14/05/2018 26.11p 27.25p 25.71p 25.96p 715433
11/05/2018 24.97p 26.46p 24.15p 26.11p 1089820
10/05/2018 25.81p 26.86p 24.97p 25.22p 469049
09/05/2018 23.97p 26.94p 23.42p 25.91p 1409318
08/05/2018 23.47p 24.22p 23.32p 23.97p 52961
04/05/2018 22.92p 23.97p 22.72p 23.47p 375588
03/05/2018 22.57p 23.17p 22.37p 22.92p 125390
02/05/2018 22.37p 22.97p 22.13p 22.57p 145788
01/05/2018 22.47p 23.37p 20.97p 22.27p 758191
30/04/2018 21.77p 21.77p 20.98p 21.22p 244690
27/04/2018 21.77p 21.87p 21.27p 21.77p 274788
26/04/2018 21.77p 22.12p 21.39p 21.77p 15368
25/04/2018 21.97p 21.97p 21.27p 21.77p 211653
24/04/2018 21.97p 21.97p 21.76p 21.97p 122962
23/04/2018 21.72p 22.31p 21.64p 21.97p 180093
20/04/2018 21.22p 21.97p 20.98p 21.52p 206045
19/04/2018 21.22p 21.32p 20.97p 21.22p 45957
18/04/2018 21.47p 21.91p 20.97p 21.22p 590280
17/04/2018 21.47p 21.67p 21.27p 21.47p 210804
16/04/2018 21.12p 21.84p 20.97p 21.47p 118908
13/04/2018 21.47p 21.47p 20.72p 21.12p 331616
12/04/2018 21.47p 21.85p 20.97p 21.47p 65596
11/04/2018 22.07p 22.07p 21.07p 21.47p 203673
10/04/2018 22.07p 22.07p 21.68p 22.07p 90377
09/04/2018 21.97p 22.27p 21.60p 22.07p 183060
06/04/2018 22.12p 22.12p 21.60p 21.97p 229873
05/04/2018 22.57p 22.57p 21.60p 22.12p 127384
04/04/2018 22.57p 22.57p 22.20p 22.57p 130192
03/04/2018 22.47p 22.77p 22.02p 22.57p 119053
29/03/2018 21.47p 22.84p 21.27p 22.47p 410100
28/03/2018 21.97p 21.97p 20.97p 21.47p 438922
27/03/2018 20.97p 22.37p 20.57p 21.97p 430132
26/03/2018 19.72p 21.47p 19.72p 20.97p 375986
23/03/2018 19.72p 20.47p 19.47p 19.72p 608482
22/03/2018 21.22p 21.22p 19.50p 19.72p 1171026
21/03/2018 21.82p 21.85p 20.97p 21.22p 353481
20/03/2018 22.12p 22.12p 21.77p 21.82p 190173
19/03/2018 22.12p 22.15p 21.73p 22.12p 228892
16/03/2018 22.22p 22.27p 21.93p 22.12p 119313
15/03/2018 22.12p 22.29p 22.03p 22.22p 169021
14/03/2018 22.22p 22.47p 21.67p 22.12p 276862
13/03/2018 21.72p 22.32p 21.72p 22.22p 107611
12/03/2018 22.72p 22.72p 21.47p 21.72p 1061570
09/03/2018 22.47p 22.47p 21.82p 21.97p 195900
08/03/2018 22.97p 22.97p 21.48p 22.27p 681136
07/03/2018 22.72p 22.82p 22.47p 22.72p 179091
06/03/2018 22.82p 23.03p 22.54p 22.72p 168429
05/03/2018 23.22p 23.25p 22.53p 22.82p 159322
02/03/2018 23.22p 23.27p 22.97p 23.22p 129566
01/03/2018 23.57p 23.74p 22.97p 23.22p 216461
28/02/2018 23.57p 23.80p 23.23p 23.57p 133814
27/02/2018 23.47p 23.85p 23.26p 23.57p 215522
26/02/2018 23.37p 23.96p 23.34p 23.47p 226727
23/02/2018 23.37p 23.75p 23.29p 23.37p 87315
22/02/2018 23.37p 23.75p 22.97p 23.37p 140349
21/02/2018 23.57p 23.57p 23.09p 23.37p 204083
20/02/2018 23.72p 23.97p 23.52p 23.57p 186484
19/02/2018 24.12p 24.16p 23.57p 23.72p 158634
16/02/2018 24.12p 24.17p 23.94p 24.12p 78104
15/02/2018 23.97p 24.46p 23.83p 24.12p 282571
14/02/2018 23.47p 23.97p 23.47p 23.97p 62669
13/02/2018 22.82p 23.47p 22.82p 23.47p 339016
12/02/2018 22.72p 22.96p 22.47p 22.77p 565615
09/02/2018 23.72p 23.72p 21.54p 22.72p 891991
08/02/2018 23.87p 23.89p 23.47p 23.72p 130333
07/02/2018 23.37p 23.97p 23.26p 23.87p 492571
06/02/2018 23.97p 23.97p 22.97p 23.37p 462274
05/02/2018 24.92p 25.21p 23.94p 24.27p 435365
02/02/2018 25.17p 25.37p 24.47p 24.92p 258036
01/02/2018 25.22p 25.35p 25.17p 25.17p 51527
31/01/2018 25.71p 25.71p 24.97p 25.22p 161242
30/01/2018 25.96p 26.09p 25.46p 25.71p 500632
29/01/2018 25.96p 26.26p 25.73p 25.96p 241167
26/01/2018 26.11p 26.24p 25.55p 25.96p 332491
25/01/2018 26.21p 26.26p 25.96p 26.11p 201028
24/01/2018 26.91p 26.91p 25.97p 26.21p 555973
23/01/2018 26.81p 26.96p 26.67p 26.91p 285507
22/01/2018 27.21p 27.46p 26.61p 26.81p 714326
19/01/2018 26.46p 27.46p 26.46p 27.21p 783792
18/01/2018 26.96p 27.16p 25.97p 26.46p 432135
17/01/2018 27.01p 27.21p 26.84p 26.86p 128544
16/01/2018 27.06p 27.46p 26.61p 27.01p 914439
15/01/2018 26.71p 27.40p 26.64p 27.06p 1005291
12/01/2018 25.12p 26.91p 25.07p 26.71p 2581894
11/01/2018 24.72p 25.46p 24.47p 25.12p 557420
10/01/2018 25.22p 25.36p 24.47p 24.72p 454727
09/01/2018 25.22p 25.85p 25.01p 25.22p 721616
08/01/2018 24.22p 25.53p 23.97p 25.22p 2590232
05/01/2018 24.07p 24.22p 23.97p 24.22p 357390
04/01/2018 23.97p 24.37p 23.47p 24.07p 335474
03/01/2018 25.71p 25.75p 23.66p 23.97p 938034
02/01/2018 26.21p 26.66p 25.46p 25.71p 203294
29/12/2017 25.96p 26.66p 25.96p 26.34p 94963
28/12/2017 25.96p 26.44p 25.66p 25.96p 77845
27/12/2017 25.71p 26.44p 25.66p 25.96p 120646
22/12/2017 25.71p 25.96p 25.64p 25.71p 132610
21/12/2017 25.59p 25.96p 25.22p 25.71p 178245
20/12/2017 25.46p 25.81p 24.97p 25.22p 325612
19/12/2017 27.21p 27.51p 24.34p 25.46p 891759
18/12/2017 26.96p 27.51p 26.21p 27.21p 100126
15/12/2017 26.96p 27.16p 25.96p 26.96p 175376
14/12/2017 27.46p 27.84p 26.21p 26.96p 101761
13/12/2017 25.46p 27.54p 25.46p 27.46p 231784
12/12/2017 26.34p 26.34p 24.97p 25.46p 378925
11/12/2017 26.34p 26.53p 25.49p 26.34p 244125
08/12/2017 26.21p 26.84p 26.21p 26.34p 58238
07/12/2017 27.96p 28.40p 25.96p 26.21p 506702
06/12/2017 29.21p 29.31p 27.66p 27.96p 120092
05/12/2017 29.21p 29.36p 28.55p 29.21p 36211
04/12/2017 29.21p 29.64p 28.31p 29.21p 212078
01/12/2017 28.71p 29.64p 28.46p 28.71p 114817
30/11/2017 28.71p 28.96p 28.56p 28.71p 119332
29/11/2017 28.71p 29.71p 28.66p 29.21p 184302
28/11/2017 28.46p 28.96p 28.29p 28.71p 51734
27/11/2017 28.71p 29.56p 28.15p 28.46p 227845
24/11/2017 29.71p 29.76p 28.16p 28.71p 345452
23/11/2017 28.21p 29.96p 27.96p 29.71p 604833
22/11/2017 29.71p 30.33p 27.96p 28.21p 731781
21/11/2017 27.71p 29.95p 27.71p 29.71p 928072
20/11/2017 25.96p 28.01p 25.96p 27.71p 661595
17/11/2017 25.71p 26.46p 25.62p 25.96p 977290
16/11/2017 26.21p 26.46p 25.34p 25.71p 1231684
15/11/2017 23.22p 26.46p 23.22p 26.21p 3812437
14/11/2017 23.72p 23.97p 22.67p 23.22p 536868
13/11/2017 23.72p 23.97p 23.47p 23.72p 711309
10/11/2017 23.47p 23.97p 22.97p 23.72p 438864
09/11/2017 22.22p 23.97p 21.04p 23.47p 864647
08/11/2017 21.22p 22.37p 21.22p 22.22p 404097
07/11/2017 21.22p 21.37p 20.47p 21.22p 1195792
06/11/2017 22.72p 22.76p 20.16p 21.22p 991512
03/11/2017 22.72p 22.78p 22.47p 22.72p 312357
02/11/2017 22.72p 22.97p 22.57p 22.72p 226315
01/11/2017 23.47p 23.56p 22.47p 22.72p 284910
31/10/2017 24.09p 24.27p 22.97p 23.47p 282524
30/10/2017 24.09p 24.47p 23.80p 24.09p 189169
27/10/2017 23.84p 24.37p 23.72p 24.09p 208196
26/10/2017 23.47p 24.21p 23.32p 23.84p 206097
25/10/2017 23.47p 23.97p 23.15p 23.47p 321503
24/10/2017 24.34p 24.37p 22.97p 23.47p 607264
23/10/2017 24.59p 24.72p 23.97p 24.34p 391156
20/10/2017 24.34p 24.97p 23.97p 24.59p 277380
19/10/2017 24.34p 24.97p 23.97p 24.34p 125849
18/10/2017 23.97p 24.37p 23.47p 24.34p 395468
17/10/2017 24.22p 24.22p 23.59p 23.97p 199461

*Close Price adjusted for both dividends and splits