Kromek Group (KMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
20/12/2019 22.50p 22.80p 22.00p 22.25p 761275
19/12/2019 21.50p 23.00p 21.37p 22.50p 461575
18/12/2019 21.30p 21.65p 21.00p 21.50p 351961
17/12/2019 22.50p 22.60p 20.84p 21.30p 765587
16/12/2019 23.50p 23.50p 21.51p 22.15p 1028407
13/12/2019 22.50p 24.49p 22.50p 23.50p 774293
12/12/2019 22.25p 24.00p 21.73p 22.50p 1781596
11/12/2019 18.50p 24.00p 17.50p 21.75p 5473378
10/12/2019 17.25p 17.50p 17.00p 17.25p 631409
09/12/2019 17.25p 17.27p 17.01p 17.25p 149661
06/12/2019 17.13p 17.50p 16.90p 17.25p 295472
05/12/2019 15.25p 17.30p 15.00p 17.13p 910678
04/12/2019 16.25p 16.49p 15.02p 15.25p 906949
03/12/2019 17.35p 17.35p 15.60p 16.25p 1001178
02/12/2019 17.45p 17.50p 17.20p 17.35p 305556
29/11/2019 17.50p 17.57p 17.31p 17.45p 575328
28/11/2019 17.60p 17.60p 17.40p 17.50p 832371
27/11/2019 17.60p 17.71p 17.37p 17.60p 500757
26/11/2019 17.35p 17.79p 17.26p 17.60p 370914
25/11/2019 17.35p 17.49p 17.20p 17.35p 234927
22/11/2019 17.48p 17.68p 17.20p 17.35p 595361
21/11/2019 18.38p 18.56p 17.03p 17.48p 618818
20/11/2019 18.95p 19.08p 18.00p 18.38p 503338
19/11/2019 19.05p 19.40p 17.56p 18.95p 1968129
18/11/2019 19.75p 19.75p 19.00p 19.05p 375196
15/11/2019 19.80p 19.90p 19.45p 19.75p 273664
14/11/2019 20.10p 20.10p 19.66p 19.80p 397216
13/11/2019 20.20p 20.23p 20.00p 20.10p 133628
12/11/2019 20.10p 20.25p 20.02p 20.20p 216635
11/11/2019 20.25p 20.25p 19.66p 20.10p 412898
08/11/2019 20.25p 20.38p 20.00p 20.25p 143223
07/11/2019 20.25p 20.40p 20.06p 20.25p 87166
06/11/2019 20.25p 20.44p 20.25p 20.25p 129944
05/11/2019 20.25p 20.45p 20.25p 20.25p 176478
04/11/2019 20.25p 20.50p 20.25p 20.25p 103589
01/11/2019 20.25p 20.50p 20.25p 20.25p 91212
31/10/2019 20.25p 20.50p 20.25p 20.25p 22663
30/10/2019 20.25p 20.50p 20.25p 20.25p 142949
29/10/2019 20.25p 20.50p 20.25p 20.25p 53560
28/10/2019 20.25p 20.50p 20.15p 20.25p 206951
25/10/2019 20.65p 20.70p 20.25p 20.25p 229804
24/10/2019 20.40p 20.70p 20.00p 20.65p 394637
23/10/2019 20.80p 20.80p 20.00p 20.40p 337418
22/10/2019 20.80p 20.85p 20.60p 20.80p 552888
21/10/2019 20.80p 20.85p 20.63p 20.80p 208017
18/10/2019 20.80p 20.98p 20.60p 20.80p 398435
17/10/2019 21.25p 21.40p 20.66p 20.80p 817324
16/10/2019 21.50p 21.88p 21.15p 21.25p 398105
15/10/2019 21.50p 21.83p 21.00p 21.50p 244409
14/10/2019 22.10p 22.12p 21.22p 21.50p 280503
11/10/2019 22.25p 22.30p 22.00p 22.10p 178608
10/10/2019 22.25p 22.34p 22.07p 22.25p 37126
09/10/2019 22.25p 22.38p 22.07p 22.25p 60149
08/10/2019 22.25p 22.39p 22.07p 22.25p 47231
07/10/2019 22.25p 22.48p 22.07p 22.25p 192605
04/10/2019 22.25p 22.40p 22.03p 22.25p 189749
03/10/2019 22.75p 22.75p 22.00p 22.25p 222662
02/10/2019 22.75p 22.94p 22.50p 22.75p 77742
01/10/2019 22.75p 23.00p 22.66p 22.75p 371197
30/09/2019 23.25p 23.25p 22.58p 22.75p 200885
27/09/2019 23.50p 23.79p 23.00p 23.25p 205048
26/09/2019 23.50p 23.80p 23.10p 23.50p 81877
25/09/2019 24.50p 24.50p 23.06p 23.50p 265794
24/09/2019 25.50p 25.78p 24.00p 24.50p 71047
23/09/2019 25.00p 25.10p 24.60p 24.90p 91734
20/09/2019 25.00p 25.15p 24.51p 25.00p 138475
19/09/2019 25.00p 25.20p 24.67p 25.00p 53041
18/09/2019 25.00p 25.24p 24.91p 25.00p 11493
17/09/2019 25.00p 25.30p 24.87p 25.00p 65842
16/09/2019 25.50p 25.65p 24.77p 25.00p 96965
13/09/2019 25.50p 25.89p 25.02p 25.50p 78862
12/09/2019 24.00p 26.00p 24.00p 25.50p 260501
11/09/2019 24.00p 24.48p 24.00p 24.00p 153525
10/09/2019 24.00p 24.49p 23.50p 24.00p 145560
09/09/2019 23.75p 24.50p 23.75p 24.00p 43973
06/09/2019 23.75p 24.27p 23.75p 24.00p 248282
05/09/2019 24.00p 24.20p 23.75p 23.75p 128146
04/09/2019 23.90p 24.28p 23.40p 24.00p 80426
03/09/2019 23.90p 24.35p 23.36p 23.90p 62220
02/09/2019 24.25p 24.40p 23.65p 23.90p 196554
30/08/2019 24.50p 24.70p 24.00p 24.25p 149700
29/08/2019 24.75p 24.75p 24.50p 24.50p 79368
28/08/2019 24.75p 24.90p 24.64p 24.75p 147387
27/08/2019 24.75p 24.90p 24.62p 24.75p 85895
23/08/2019 24.50p 24.94p 24.13p 24.75p 126833
22/08/2019 24.50p 24.92p 24.06p 24.50p 376200
21/08/2019 23.75p 24.50p 23.47p 24.50p 84959
20/08/2019 24.00p 24.30p 23.32p 23.75p 165353
19/08/2019 23.75p 24.40p 23.32p 24.00p 76615
16/08/2019 24.50p 24.50p 23.02p 23.75p 253587
15/08/2019 25.00p 25.00p 24.00p 24.50p 274054
14/08/2019 25.00p 25.65p 24.75p 25.00p 137637
13/08/2019 25.00p 25.75p 24.33p 25.00p 80744
12/08/2019 25.00p 26.00p 24.36p 25.00p 210796
09/08/2019 24.75p 25.45p 24.73p 25.00p 59868
08/08/2019 25.25p 25.42p 24.29p 24.75p 287735
07/08/2019 24.75p 25.70p 24.39p 25.25p 329063
06/08/2019 23.75p 24.75p 23.50p 24.75p 266651
05/08/2019 24.25p 24.99p 22.60p 23.75p 915413
02/08/2019 25.50p 25.50p 24.18p 25.50p 302691
01/08/2019 25.75p 26.00p 25.20p 25.50p 392505
31/07/2019 26.00p 26.50p 25.70p 25.75p 676808
30/07/2019 26.40p 26.56p 25.51p 26.00p 1140900
29/07/2019 25.75p 26.90p 24.99p 26.40p 1173536
26/07/2019 23.25p 26.00p 23.00p 25.75p 1316791
25/07/2019 23.25p 23.77p 23.02p 23.25p 712705
24/07/2019 22.50p 23.50p 22.50p 23.25p 2118178
23/07/2019 22.50p 22.52p 22.00p 22.50p 211315
22/07/2019 22.50p 22.57p 22.15p 22.50p 72730
19/07/2019 22.50p 22.62p 22.13p 22.50p 158980
18/07/2019 22.50p 22.62p 22.01p 22.50p 175464
17/07/2019 22.50p 22.75p 22.02p 22.50p 341781
16/07/2019 22.50p 22.90p 22.16p 22.50p 316618
15/07/2019 24.25p 24.25p 22.90p 23.15p 438229
12/07/2019 24.50p 24.70p 23.62p 24.25p 34132
11/07/2019 24.50p 24.80p 24.18p 24.50p 224580
10/07/2019 24.25p 24.80p 24.18p 24.50p 94316
09/07/2019 24.50p 24.99p 24.18p 24.25p 102291
08/07/2019 24.25p 24.95p 24.18p 24.50p 364190
05/07/2019 25.00p 25.00p 24.18p 24.25p 133307
04/07/2019 25.00p 25.50p 24.51p 25.00p 148524
03/07/2019 25.00p 25.25p 24.50p 24.50p 226742
02/07/2019 25.25p 25.50p 24.88p 25.00p 529513
01/07/2019 25.25p 26.00p 24.00p 25.25p 1219737
28/06/2019 24.50p 26.00p 24.18p 24.25p 489065
27/06/2019 22.50p 24.90p 22.50p 24.50p 921720
26/06/2019 21.00p 22.00p 20.70p 21.75p 434770
25/06/2019 21.25p 21.38p 20.50p 21.00p 230186
24/06/2019 21.25p 21.39p 21.00p 21.25p 161335
21/06/2019 21.25p 21.45p 21.03p 21.25p 158194
20/06/2019 21.50p 21.65p 21.00p 21.25p 337918
19/06/2019 21.75p 21.75p 21.00p 21.50p 125456
18/06/2019 21.75p 21.85p 21.10p 21.75p 77058
17/06/2019 22.00p 22.00p 21.50p 21.75p 471299
14/06/2019 22.00p 22.00p 21.66p 22.00p 22197
13/06/2019 22.00p 22.05p 21.66p 22.00p 67164
12/06/2019 22.00p 22.24p 21.66p 22.00p 165950
11/06/2019 22.00p 22.40p 21.59p 22.00p 228819
10/06/2019 22.85p 22.90p 21.53p 22.00p 280967
07/06/2019 22.50p 23.00p 22.50p 22.85p 258597
06/06/2019 22.35p 22.88p 22.06p 22.50p 88655
05/06/2019 22.00p 22.80p 22.00p 22.35p 64122
04/06/2019 22.00p 22.50p 21.50p 22.00p 188668
03/06/2019 22.50p 22.83p 21.55p 22.00p 274587
31/05/2019 22.25p 22.80p 22.12p 22.50p 151842
30/05/2019 22.25p 22.49p 22.00p 22.25p 64466
29/05/2019 22.25p 22.50p 22.20p 22.25p 106462
28/05/2019 23.00p 23.00p 22.10p 22.25p 138859
24/05/2019 22.50p 23.10p 22.50p 23.00p 297168
23/05/2019 22.50p 23.00p 22.16p 22.50p 39993
22/05/2019 22.00p 22.50p 21.65p 22.50p 179981
21/05/2019 22.00p 22.10p 21.51p 22.00p 225557
20/05/2019 22.75p 22.75p 21.10p 22.00p 910866
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

*Close Price adjusted for both dividends and splits