Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Kromek Group (KMK) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 14/11/2024 | 6.40p | 6.50p | 6.00p | 6.25p | 881393 |
| 13/11/2024 | 6.40p | 6.40p | 6.30p | 6.40p | 58693 |
| 12/11/2024 | 6.55p | 6.80p | 6.30p | 6.40p | 2077669 |
| 11/11/2024 | 6.55p | 6.58p | 6.33p | 6.55p | 125066 |
| 08/11/2024 | 6.55p | 6.80p | 6.30p | 6.55p | 307423 |
| 07/11/2024 | 6.20p | 6.55p | 6.18p | 6.55p | 501723 |
| 06/11/2024 | 6.20p | 6.40p | 6.15p | 6.20p | 568031 |
| 05/11/2024 | 6.60p | 7.00p | 6.00p | 6.20p | 1202189 |
| 04/11/2024 | 6.35p | 7.00p | 6.35p | 6.60p | 1062981 |
| 01/11/2024 | 6.00p | 6.50p | 6.00p | 6.50p | 2002631 |
| 31/10/2024 | 5.75p | 6.50p | 5.50p | 6.20p | 4043262 |
| 30/10/2024 | 6.00p | 6.00p | 5.50p | 5.70p | 2152825 |
| 29/10/2024 | 5.95p | 6.80p | 5.80p | 5.90p | 3152042 |
| 28/10/2024 | 6.75p | 7.00p | 5.33p | 5.60p | 5363293 |
| 25/10/2024 | 6.75p | 7.00p | 6.50p | 6.75p | 77631 |
| 24/10/2024 | 6.85p | 7.00p | 6.50p | 6.60p | 1157304 |
| 23/10/2024 | 7.15p | 7.54p | 6.70p | 6.85p | 1513952 |
| 22/10/2024 | 7.15p | 7.40p | 6.90p | 7.15p | 494648 |
| 21/10/2024 | 7.10p | 7.40p | 6.80p | 7.15p | 2008639 |
| 18/10/2024 | 6.95p | 7.10p | 6.70p | 6.90p | 2189446 |
| 17/10/2024 | 7.15p | 7.30p | 6.80p | 6.95p | 637967 |
| 16/10/2024 | 7.20p | 7.30p | 7.10p | 7.20p | 396559 |
| 15/10/2024 | 7.20p | 7.40p | 7.10p | 7.20p | 827768 |
| 14/10/2024 | 7.25p | 7.40p | 7.10p | 7.25p | 208679 |
| 11/10/2024 | 7.25p | 7.39p | 7.10p | 7.25p | 1569805 |
| 10/10/2024 | 7.20p | 7.40p | 7.10p | 7.20p | 1256266 |
| 09/10/2024 | 7.25p | 7.40p | 6.86p | 7.20p | 1067590 |
| 08/10/2024 | 7.50p | 7.79p | 7.01p | 7.25p | 1041050 |
| 07/10/2024 | 7.25p | 7.80p | 7.06p | 7.50p | 2123562 |
| 04/10/2024 | 6.85p | 7.63p | 6.71p | 7.15p | 2697009 |
| 03/10/2024 | 6.60p | 7.00p | 6.31p | 6.75p | 1180844 |
| 02/10/2024 | 6.90p | 7.20p | 6.30p | 6.65p | 2170958 |
| 01/10/2024 | 6.55p | 7.40p | 6.55p | 6.90p | 3438480 |
| 30/09/2024 | 5.95p | 6.80p | 5.70p | 6.55p | 6834897 |
| 27/09/2024 | 5.85p | 6.04p | 5.82p | 5.85p | 297500 |
| 26/09/2024 | 5.85p | 6.20p | 5.82p | 5.85p | 106456 |
| 25/09/2024 | 5.85p | 6.09p | 5.81p | 5.85p | 169942 |
| 24/09/2024 | 5.90p | 6.29p | 5.50p | 5.85p | 602753 |
| 23/09/2024 | 5.45p | 6.29p | 5.20p | 5.90p | 1561737 |
| 20/09/2024 | 5.45p | 5.70p | 5.26p | 5.50p | 547201 |
| 19/09/2024 | 5.30p | 5.60p | 5.12p | 5.45p | 339716 |
| 18/09/2024 | 5.55p | 5.80p | 5.17p | 5.30p | 995044 |
| 17/09/2024 | 5.75p | 6.00p | 5.48p | 5.80p | 514434 |
| 16/09/2024 | 5.65p | 6.00p | 5.35p | 5.75p | 605126 |
| 13/09/2024 | 5.65p | 5.70p | 5.04p | 5.45p | 1065903 |
| 12/09/2024 | 5.85p | 6.00p | 5.50p | 5.80p | 295235 |
| 11/09/2024 | 5.85p | 5.85p | 5.70p | 5.85p | 230104 |
| 10/09/2024 | 5.85p | 6.00p | 5.70p | 5.85p | 4088 |
| 09/09/2024 | 5.85p | 5.85p | 5.66p | 5.85p | 827621 |
| 06/09/2024 | 5.85p | 6.00p | 5.70p | 5.85p | 160027 |
| 05/09/2024 | 5.90p | 6.00p | 5.71p | 5.88p | 1444827 |
| 04/09/2024 | 5.85p | 6.00p | 5.70p | 5.90p | 417615 |
| 03/09/2024 | 5.85p | 6.00p | 5.70p | 5.85p | 1129154 |
| 02/09/2024 | 5.85p | 6.00p | 5.70p | 5.85p | 634266 |
| 30/08/2024 | 5.65p | 6.00p | 5.50p | 5.85p | 2847396 |
| 29/08/2024 | 5.55p | 5.65p | 5.41p | 5.65p | 3263081 |
| 28/08/2024 | 5.70p | 5.70p | 5.53p | 5.55p | 272747 |
| 27/08/2024 | 5.70p | 5.80p | 5.60p | 5.70p | 344955 |
| 23/08/2024 | 5.60p | 5.80p | 5.50p | 5.70p | 209102 |
| 22/08/2024 | 5.60p | 5.70p | 5.40p | 5.60p | 1017516 |
| 21/08/2024 | 5.60p | 5.80p | 5.40p | 5.60p | 243878 |
| 20/08/2024 | 5.60p | 5.80p | 5.40p | 5.60p | 330838 |
| 19/08/2024 | 5.55p | 5.80p | 5.30p | 5.60p | 734040 |
| 16/08/2024 | 5.65p | 5.80p | 5.40p | 5.60p | 877094 |
| 15/08/2024 | 5.75p | 6.00p | 5.50p | 5.65p | 1155514 |
| 14/08/2024 | 5.90p | 6.09p | 5.71p | 5.75p | 520080 |
| 13/08/2024 | 5.75p | 6.10p | 5.70p | 5.90p | 550690 |
| 12/08/2024 | 5.75p | 6.00p | 5.62p | 5.75p | 907230 |
| 09/08/2024 | 5.85p | 6.00p | 5.52p | 5.75p | 491071 |
| 08/08/2024 | 5.80p | 6.00p | 5.71p | 5.85p | 215067 |
| 07/08/2024 | 5.85p | 5.90p | 5.70p | 5.80p | 349218 |
| 06/08/2024 | 5.90p | 5.91p | 5.71p | 5.85p | 120300 |
| 05/08/2024 | 6.10p | 6.40p | 5.70p | 5.90p | 177600 |
| 02/08/2024 | 6.20p | 6.40p | 5.70p | 6.10p | 343304 |
| 01/08/2024 | 6.15p | 6.40p | 5.90p | 5.98p | 171385 |
| 31/07/2024 | 6.10p | 6.40p | 5.80p | 6.15p | 422584 |
| 30/07/2024 | 5.90p | 6.19p | 5.70p | 6.10p | 2303893 |
| 29/07/2024 | 6.05p | 6.30p | 5.80p | 5.90p | 1839841 |
| 26/07/2024 | 6.05p | 6.30p | 5.89p | 6.05p | 109127 |
| 25/07/2024 | 6.25p | 6.39p | 5.84p | 6.05p | 655068 |
| 24/07/2024 | 6.25p | 6.40p | 6.02p | 6.25p | 162258 |
| 23/07/2024 | 6.30p | 6.60p | 6.12p | 6.25p | 373948 |
| 22/07/2024 | 6.45p | 6.70p | 6.21p | 6.30p | 641199 |
| 19/07/2024 | 6.45p | 6.70p | 6.26p | 6.45p | 189881 |
| 18/07/2024 | 6.25p | 6.69p | 6.00p | 6.45p | 2194785 |
| 17/07/2024 | 6.50p | 6.59p | 6.20p | 6.25p | 849221 |
| 16/07/2024 | 6.75p | 7.00p | 6.30p | 6.40p | 748636 |
| 15/07/2024 | 7.00p | 7.20p | 6.30p | 6.75p | 1315222 |
| 12/07/2024 | 7.00p | 7.20p | 6.80p | 7.00p | 757907 |
| 11/07/2024 | 7.00p | 7.20p | 6.80p | 7.00p | 723242 |
| 10/07/2024 | 6.90p | 7.20p | 6.80p | 7.00p | 153507 |
| 09/07/2024 | 7.15p | 7.50p | 6.80p | 6.80p | 413640 |
| 08/07/2024 | 7.15p | 7.50p | 6.80p | 7.15p | 49550 |
| 05/07/2024 | 7.15p | 7.15p | 6.80p | 7.15p | 463790 |
| 04/07/2024 | 7.15p | 7.50p | 6.80p | 7.15p | 79658 |
| 03/07/2024 | 7.15p | 7.50p | 6.82p | 7.15p | 148466 |
| 02/07/2024 | 7.25p | 7.50p | 6.85p | 7.15p | 234315 |
| 01/07/2024 | 7.25p | 7.50p | 7.03p | 7.25p | 83555 |
| 28/06/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 55299 |
| 27/06/2024 | 7.25p | 7.50p | 7.06p | 7.25p | 136628 |
| 26/06/2024 | 7.40p | 7.80p | 7.00p | 7.25p | 580923 |
| 25/06/2024 | 7.50p | 7.77p | 7.02p | 7.40p | 342486 |
| 24/06/2024 | 7.50p | 7.78p | 7.20p | 7.50p | 161969 |
| 21/06/2024 | 7.20p | 7.80p | 6.83p | 7.50p | 1408788 |
| 20/06/2024 | 7.25p | 7.50p | 7.00p | 7.20p | 434509 |
| 19/06/2024 | 7.25p | 7.50p | 7.00p | 7.25p | 259487 |
| 18/06/2024 | 7.60p | 8.00p | 7.00p | 7.25p | 326628 |
| 17/06/2024 | 7.60p | 8.00p | 7.22p | 7.60p | 114985 |
| 14/06/2024 | 7.60p | 8.00p | 7.18p | 7.18p | 284330 |
| 13/06/2024 | 7.50p | 8.00p | 7.30p | 7.60p | 50482 |
| 12/06/2024 | 7.60p | 8.00p | 7.21p | 7.60p | 187825 |
| 11/06/2024 | 7.40p | 8.00p | 7.00p | 7.60p | 417440 |
| 10/06/2024 | 7.40p | 7.76p | 7.21p | 7.40p | 90747 |
| 07/06/2024 | 7.60p | 8.00p | 7.00p | 7.40p | 506383 |
| 06/06/2024 | 7.85p | 8.20p | 7.20p | 7.60p | 783810 |
| 05/06/2024 | 7.85p | 8.17p | 7.51p | 7.85p | 222631 |
| 04/06/2024 | 7.85p | 8.20p | 7.50p | 7.85p | 516974 |
| 03/06/2024 | 7.85p | 8.20p | 7.51p | 7.85p | 800888 |
| 31/05/2024 | 7.75p | 8.20p | 7.50p | 7.85p | 1451818 |
| 30/05/2024 | 7.40p | 8.00p | 7.09p | 7.75p | 1804902 |
| 29/05/2024 | 7.10p | 7.98p | 7.00p | 7.25p | 2264577 |
| 28/05/2024 | 6.75p | 7.00p | 6.51p | 6.75p | 458012 |
| 24/05/2024 | 6.85p | 7.20p | 6.50p | 6.80p | 185439 |
| 23/05/2024 | 6.85p | 7.12p | 6.65p | 6.85p | 179458 |
| 22/05/2024 | 7.05p | 7.40p | 6.77p | 6.85p | 327722 |
| 21/05/2024 | 7.15p | 7.40p | 6.80p | 7.05p | 210178 |
| 20/05/2024 | 7.15p | 7.50p | 6.80p | 7.10p | 664329 |
| 17/05/2024 | 7.15p | 7.50p | 6.60p | 7.15p | 492097 |
| 16/05/2024 | 7.05p | 7.20p | 6.70p | 7.15p | 437127 |
| 15/05/2024 | 7.05p | 7.40p | 6.70p | 7.05p | 278661 |
| 14/05/2024 | 6.85p | 7.36p | 6.50p | 7.05p | 989888 |
| 13/05/2024 | 6.85p | 7.20p | 6.55p | 6.85p | 874318 |
| 10/05/2024 | 6.65p | 7.20p | 6.40p | 6.85p | 1511355 |
| 09/05/2024 | 6.25p | 6.90p | 6.00p | 6.55p | 551802 |
| 08/05/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 94855 |
| 07/05/2024 | 6.25p | 6.40p | 6.07p | 6.25p | 3579927 |
| 03/05/2024 | 6.30p | 6.49p | 6.00p | 6.20p | 1195521 |
| 02/05/2024 | 6.75p | 7.00p | 6.24p | 6.30p | 881854 |
| 01/05/2024 | 6.75p | 6.97p | 6.50p | 6.75p | 120935 |
| 30/04/2024 | 6.80p | 7.00p | 6.50p | 6.75p | 443772 |
| 29/04/2024 | 7.35p | 7.50p | 6.60p | 6.80p | 965479 |
| 26/04/2024 | 7.55p | 7.70p | 7.13p | 7.25p | 681334 |
| 25/04/2024 | 7.25p | 8.00p | 7.25p | 7.50p | 2237457 |
| 24/04/2024 | 7.15p | 7.50p | 6.70p | 7.00p | 52596 |
| 23/04/2024 | 7.15p | 7.48p | 6.80p | 7.15p | 159594 |
| 22/04/2024 | 7.25p | 7.50p | 7.00p | 7.30p | 384259 |
| 19/04/2024 | 6.85p | 7.25p | 6.85p | 7.25p | 1554889 |
| 18/04/2024 | 6.95p | 7.06p | 6.70p | 6.85p | 299708 |
| 17/04/2024 | 6.90p | 7.20p | 6.80p | 6.95p | 1666297 |
| 16/04/2024 | 7.25p | 7.25p | 6.80p | 6.90p | 2062216 |
| 15/04/2024 | 7.35p | 7.50p | 7.00p | 7.25p | 477445 |
| 12/04/2024 | 6.75p | 7.65p | 6.50p | 7.30p | 5169506 |
| 11/04/2024 | 6.55p | 7.00p | 6.34p | 6.75p | 903833 |
| 10/04/2024 | 6.15p | 6.80p | 6.02p | 6.55p | 898242 |
| 09/04/2024 | 5.85p | 6.29p | 5.70p | 6.15p | 1509059 |
| 08/04/2024 | 5.85p | 6.00p | 5.70p | 5.85p | 552802 |
| 05/04/2024 | 5.55p | 6.00p | 5.32p | 5.85p | 1279028 |
| 04/04/2024 | 5.45p | 5.80p | 5.10p | 5.50p | 1383129 |
| 03/04/2024 | 5.65p | 5.80p | 5.10p | 5.35p | 1689057 |
| 02/04/2024 | 5.75p | 6.00p | 5.50p | 5.65p | 261512 |
| 28/03/2024 | 5.85p | 6.00p | 5.51p | 5.75p | 916939 |
| 27/03/2024 | 5.85p | 6.00p | 5.65p | 5.70p | 447636 |
| 26/03/2024 | 5.85p | 6.00p | 5.40p | 5.75p | 1352285 |
| 25/03/2024 | 5.75p | 6.00p | 5.09p | 5.65p | 688567 |
| 22/03/2024 | 5.20p | 6.00p | 5.15p | 5.75p | 1741448 |
| 21/03/2024 | 5.35p | 5.70p | 5.00p | 5.20p | 349041 |
| 20/03/2024 | 6.00p | 6.00p | 5.60p | 5.35p | 667750 |
| 19/03/2024 | 6.00p | 6.00p | 5.31p | 5.60p | 2070212 |
| 18/03/2024 | 6.00p | 6.30p | 5.70p | 5.85p | 662063 |
| 15/03/2024 | 6.15p | 6.30p | 5.60p | 6.00p | 2405857 |
| 14/03/2024 | 6.30p | 6.60p | 6.00p | 6.30p | 471063 |
| 13/03/2024 | 6.30p | 6.60p | 6.00p | 6.30p | 327080 |
| 12/03/2024 | 6.30p | 6.60p | 6.00p | 6.00p | 320352 |
| 11/03/2024 | 6.50p | 7.00p | 6.01p | 6.30p | 1170898 |
| 08/03/2024 | 6.50p | 6.94p | 6.00p | 6.50p | 201742 |
| 07/03/2024 | 6.50p | 6.94p | 6.03p | 6.50p | 402829 |
| 06/03/2024 | 6.50p | 6.85p | 6.18p | 6.55p | 208306 |
| 05/03/2024 | 6.50p | 6.80p | 6.12p | 6.55p | 1026318 |
| 04/03/2024 | 6.40p | 6.80p | 6.00p | 6.40p | 725197 |
| 01/03/2024 | 6.75p | 7.00p | 6.18p | 6.50p | 528870 |
| 29/02/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 418027 |
| 28/02/2024 | 7.10p | 7.50p | 6.50p | 6.75p | 473383 |
| 27/02/2024 | 7.35p | 7.69p | 6.80p | 7.15p | 490074 |
| 26/02/2024 | 7.35p | 7.69p | 7.00p | 7.35p | 302544 |
| 23/02/2024 | 7.35p | 7.70p | 7.00p | 7.35p | 698645 |
| 22/02/2024 | 7.35p | 7.80p | 7.00p | 7.35p | 663134 |
| 21/02/2024 | 7.25p | 7.50p | 7.00p | 7.35p | 255568 |
| 20/02/2024 | 7.25p | 7.70p | 7.00p | 7.50p | 1260755 |
| 19/02/2024 | 7.25p | 7.46p | 6.60p | 7.25p | 1016965 |
| 16/02/2024 | 6.65p | 7.25p | 6.53p | 7.25p | 1795174 |
| 15/02/2024 | 6.70p | 6.72p | 6.51p | 6.65p | 970939 |
| 14/02/2024 | 7.25p | 7.50p | 6.60p | 6.70p | 1422324 |
| 13/02/2024 | 7.75p | 7.76p | 7.00p | 7.25p | 1577985 |
| 12/02/2024 | 7.65p | 7.80p | 7.50p | 7.75p | 1593403 |
| 09/02/2024 | 7.75p | 8.00p | 7.50p | 7.65p | 439566 |
| 08/02/2024 | 7.90p | 8.10p | 7.50p | 7.75p | 1890090 |
| 07/02/2024 | 7.95p | 8.15p | 7.60p | 7.85p | 1543055 |
| 06/02/2024 | 8.00p | 8.50p | 7.60p | 7.60p | 2787077 |
| 05/02/2024 | 7.25p | 8.39p | 7.20p | 8.00p | 5221809 |
| 02/02/2024 | 6.65p | 7.50p | 6.65p | 7.10p | 4979252 |
*Close Price adjusted for both dividends and splits