Kromek Group (KMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/10/2017 24.47p 24.47p 24.47p 24.47p 575609
06/10/2017 24.72p 24.72p 24.47p 24.47p 134436
05/10/2017 23.47p 25.46p 23.47p 24.72p 681705
04/10/2017 24.09p 24.09p 23.22p 23.47p 598693
03/10/2017 24.22p 24.22p 22.84p 24.09p 1421148
02/10/2017 24.72p 24.72p 23.59p 24.22p 775492
29/09/2017 26.09p 26.09p 24.72p 24.72p 835393
28/09/2017 26.21p 26.21p 26.09p 26.09p 678060
27/09/2017 26.96p 26.96p 26.09p 26.21p 453667
26/09/2017 26.96p 26.96p 26.96p 26.96p 104404
25/09/2017 27.71p 27.71p 26.46p 26.96p 408536
22/09/2017 27.71p 27.71p 27.71p 27.71p 132935
21/09/2017 27.71p 27.71p 27.71p 27.71p 337879
20/09/2017 28.21p 28.21p 27.71p 27.71p 265227
19/09/2017 28.21p 28.21p 28.21p 28.21p 314968
18/09/2017 28.21p 28.21p 28.21p 28.21p 100090
15/09/2017 28.21p 28.21p 28.21p 28.21p 131264
14/09/2017 28.21p 28.21p 28.21p 28.21p 253144
13/09/2017 28.21p 28.21p 28.21p 28.21p 155273
12/09/2017 28.21p 28.21p 28.21p 28.21p 295430
11/09/2017 28.21p 28.21p 27.46p 28.21p 675229
08/09/2017 28.84p 28.84p 28.21p 28.21p 450610
07/09/2017 28.96p 28.96p 28.71p 28.84p 365638
06/09/2017 29.71p 29.71p 28.96p 28.96p 391670
05/09/2017 29.21p 29.71p 29.21p 29.71p 614043
04/09/2017 29.21p 30.21p 28.46p 29.21p 1549279
01/09/2017 27.71p 28.71p 27.71p 28.46p 1151367
31/08/2017 28.46p 28.46p 27.71p 27.71p 457082
30/08/2017 27.34p 28.46p 27.34p 28.46p 1567946
29/08/2017 26.46p 27.34p 26.21p 27.34p 2357213
25/08/2017 26.21p 26.46p 26.21p 26.46p 286296
24/08/2017 26.46p 26.46p 26.21p 26.21p 542366
23/08/2017 27.21p 27.21p 26.21p 26.46p 402698
22/08/2017 27.21p 27.21p 27.21p 27.21p 157327
21/08/2017 27.71p 27.71p 26.71p 27.21p 788838
18/08/2017 28.96p 28.96p 27.46p 27.71p 1371282
17/08/2017 28.96p 29.21p 28.34p 28.96p 569809
16/08/2017 29.08p 29.08p 28.34p 28.34p 208850
15/08/2017 29.33p 29.46p 29.08p 29.08p 170189
14/08/2017 29.46p 29.46p 29.21p 29.33p 172670
11/08/2017 29.46p 29.46p 29.46p 29.46p 149398
10/08/2017 29.46p 29.46p 29.46p 29.46p 58574
09/08/2017 29.46p 29.46p 29.46p 29.46p 128942
08/08/2017 29.08p 29.46p 29.08p 29.46p 285738
07/08/2017 28.96p 29.21p 28.96p 29.08p 105967
04/08/2017 29.46p 29.46p 28.96p 28.96p 186333
03/08/2017 29.46p 29.46p 29.46p 29.46p 209276
02/08/2017 29.71p 29.71p 29.46p 29.46p 163800
01/08/2017 29.83p 29.83p 29.71p 29.71p 118642
31/07/2017 30.21p 30.21p 29.83p 29.83p 79154
28/07/2017 30.21p 30.21p 30.21p 30.21p 195777
27/07/2017 29.96p 30.21p 29.96p 30.21p 409212
26/07/2017 29.83p 29.96p 29.83p 29.96p 379742
25/07/2017 29.83p 30.08p 29.83p 29.83p 327370
24/07/2017 30.21p 30.21p 29.83p 29.83p 380258
21/07/2017 30.96p 30.96p 30.21p 30.21p 323222
20/07/2017 30.21p 31.46p 30.21p 30.96p 489036
19/07/2017 31.71p 31.71p 30.21p 30.21p 488816
18/07/2017 32.70p 32.70p 31.71p 31.71p 336513
17/07/2017 33.58p 33.58p 32.70p 32.70p 410261
14/07/2017 33.20p 33.58p 33.20p 33.58p 129652
13/07/2017 33.70p 33.70p 33.20p 33.20p 194511
12/07/2017 34.70p 34.70p 33.70p 33.70p 265995
11/07/2017 35.20p 35.20p 34.70p 34.70p 316096
10/07/2017 34.70p 35.45p 34.70p 35.20p 552480
07/07/2017 34.70p 35.08p 34.20p 34.70p 396013
06/07/2017 33.95p 34.95p 33.95p 34.45p 417716
05/07/2017 32.95p 34.20p 32.95p 33.95p 368370
04/07/2017 32.95p 32.95p 32.95p 32.95p 265085
03/07/2017 33.45p 33.45p 31.71p 32.95p 1187186
30/06/2017 34.08p 34.20p 33.45p 33.45p 707065
29/06/2017 34.70p 35.08p 34.08p 34.08p 525793
28/06/2017 35.70p 36.08p 32.46p 34.70p 1812315
27/06/2017 35.58p 36.20p 35.58p 36.08p 648996
26/06/2017 35.95p 36.20p 35.45p 35.58p 532440
23/06/2017 34.83p 36.70p 34.83p 35.95p 1043410
22/06/2017 33.95p 36.45p 33.95p 34.83p 0
21/06/2017 33.45p 34.70p 33.45p 33.95p 0
20/06/2017 33.20p 33.45p 33.20p 33.45p 0
19/06/2017 32.46p 33.45p 32.46p 33.20p 0
16/06/2017 31.21p 32.78p 30.96p 32.46p 810863
15/06/2017 32.70p 33.20p 31.05p 31.21p 853276
14/06/2017 31.21p 33.45p 31.21p 32.70p 1275912
13/06/2017 30.96p 31.46p 30.66p 31.21p 1005280
12/06/2017 30.21p 31.46p 30.21p 30.96p 618053
09/06/2017 30.46p 30.96p 29.15p 30.21p 481951
08/06/2017 29.71p 30.96p 28.96p 30.46p 1560399
07/06/2017 26.84p 29.96p 26.76p 29.71p 2794419
06/06/2017 26.71p 26.81p 26.09p 26.59p 104526
05/06/2017 26.96p 27.29p 26.46p 26.71p 62407
02/06/2017 26.96p 27.29p 26.46p 26.96p 119997
01/06/2017 27.84p 27.84p 26.64p 26.96p 311660
31/05/2017 27.96p 27.96p 27.71p 27.84p 128422
30/05/2017 28.09p 28.45p 27.71p 27.96p 240022
26/05/2017 28.09p 28.44p 27.72p 28.09p 172396
25/05/2017 27.09p 28.36p 26.74p 28.09p 375299
24/05/2017 26.21p 27.30p 25.96p 27.09p 340377
23/05/2017 27.59p 27.71p 25.96p 26.21p 347654
22/05/2017 27.84p 27.88p 27.22p 27.59p 253487
19/05/2017 27.71p 28.12p 27.29p 27.84p 224537
18/05/2017 27.71p 28.16p 27.29p 27.71p 147875
17/05/2017 28.21p 28.31p 27.21p 27.71p 261176
16/05/2017 28.21p 28.66p 27.46p 28.21p 163239
15/05/2017 28.46p 28.86p 27.49p 28.21p 68655
12/05/2017 28.71p 28.96p 27.96p 28.46p 140411
11/05/2017 29.46p 29.60p 28.29p 28.71p 143785
10/05/2017 29.96p 29.96p 28.96p 29.46p 178077
09/05/2017 30.21p 30.36p 29.56p 29.96p 281408
08/05/2017 29.71p 30.31p 29.71p 30.21p 216148
05/05/2017 30.71p 30.71p 29.96p 30.21p 245419
04/05/2017 30.83p 30.96p 30.46p 30.71p 700932
03/05/2017 29.71p 30.96p 29.71p 30.83p 1580979
02/05/2017 30.08p 30.18p 29.46p 29.71p 556972
28/04/2017 28.71p 30.46p 28.71p 30.08p 2400014
27/04/2017 28.71p 28.73p 27.74p 27.96p 419685
26/04/2017 27.46p 28.76p 27.46p 28.71p 483590
25/04/2017 27.46p 27.84p 27.30p 27.46p 144688
24/04/2017 27.46p 28.66p 27.04p 27.46p 446421
21/04/2017 26.46p 27.63p 25.96p 27.46p 324856
20/04/2017 27.46p 27.84p 26.17p 26.46p 281229
19/04/2017 27.21p 27.46p 26.96p 27.46p 271959
18/04/2017 26.71p 27.46p 26.62p 27.21p 947050
13/04/2017 26.46p 26.96p 26.46p 26.71p 560403
12/04/2017 26.71p 27.31p 25.96p 26.96p 432876
11/04/2017 27.46p 27.46p 25.96p 26.71p 596679
10/04/2017 27.46p 27.46p 26.44p 27.46p 296143
07/04/2017 28.46p 28.59p 26.77p 27.46p 686806
06/04/2017 27.96p 28.96p 27.96p 28.46p 497516
05/04/2017 27.96p 29.01p 27.46p 27.96p 563547
04/04/2017 27.96p 28.68p 26.96p 27.96p 252246
03/04/2017 27.96p 28.68p 27.07p 27.96p 305851
31/03/2017 27.96p 28.96p 26.96p 27.96p 466519
30/03/2017 27.46p 28.87p 27.17p 27.96p 440454
29/03/2017 26.46p 27.78p 26.36p 27.46p 1615443
28/03/2017 27.21p 27.21p 26.15p 26.46p 651311
27/03/2017 28.46p 28.46p 26.97p 27.21p 601705
24/03/2017 28.71p 28.71p 27.71p 28.46p 502022
23/03/2017 28.71p 28.89p 28.46p 28.71p 138599
22/03/2017 28.46p 29.86p 28.20p 28.71p 533349
21/03/2017 29.46p 30.34p 27.01p 28.46p 1154351
20/03/2017 30.96p 30.96p 28.96p 29.46p 622881
17/03/2017 32.46p 32.88p 29.46p 30.96p 939165
16/03/2017 32.70p 32.95p 31.96p 32.46p 242193
15/03/2017 33.20p 33.85p 32.64p 32.70p 260726
14/03/2017 33.45p 33.85p 32.46p 33.20p 317757
13/03/2017 33.45p 33.95p 33.25p 33.45p 472268
10/03/2017 32.95p 33.95p 31.97p 33.70p 530277
09/03/2017 33.20p 33.91p 31.33p 32.95p 645169
08/03/2017 33.45p 34.45p 32.95p 33.20p 1425786
07/03/2017 31.21p 34.85p 30.91p 33.45p 3213056
06/03/2017 32.70p 33.95p 30.46p 31.08p 1212369
03/03/2017 33.20p 33.45p 31.96p 32.70p 2005057
02/03/2017 31.58p 33.45p 31.21p 33.20p 4436970
01/03/2017 27.46p 32.26p 27.46p 31.58p 8126658
28/02/2017 27.09p 27.66p 25.96p 27.21p 1951428
27/02/2017 24.22p 27.46p 23.97p 27.09p 5594650
24/02/2017 23.72p 24.87p 23.47p 24.22p 1427291
23/02/2017 22.34p 23.89p 22.34p 23.72p 867282
22/02/2017 22.72p 23.27p 21.97p 22.34p 609057
21/02/2017 21.22p 21.87p 20.92p 21.47p 337090
20/02/2017 21.22p 21.22p 20.47p 21.22p 224734
17/02/2017 21.47p 21.47p 20.47p 21.22p 354976
16/02/2017 21.47p 21.47p 20.97p 21.47p 383634
15/02/2017 21.47p 21.47p 20.97p 21.47p 182859
14/02/2017 21.47p 21.97p 20.30p 21.47p 343136
13/02/2017 22.72p 22.72p 19.97p 21.47p 3277863
10/02/2017 22.09p 22.87p 22.02p 22.72p 430025
09/02/2017 22.22p 22.22p 21.22p 22.09p 1273190
08/02/2017 23.09p 23.09p 21.98p 22.22p 352649
07/02/2017 22.72p 23.22p 22.48p 23.09p 279431
06/02/2017 23.34p 23.91p 22.48p 22.72p 588339
03/02/2017 22.97p 23.97p 22.52p 23.34p 521062
02/02/2017 24.47p 24.47p 22.87p 22.97p 1469213
01/02/2017 23.22p 24.57p 22.52p 24.47p 730445
31/01/2017 21.97p 24.97p 21.97p 23.22p 1451951
30/01/2017 20.85p 22.47p 20.85p 21.97p 504996
27/01/2017 20.85p 21.22p 20.47p 20.85p 796099
26/01/2017 21.47p 21.87p 20.27p 20.85p 493779
25/01/2017 19.85p 22.37p 19.85p 21.47p 1258213
24/01/2017 19.85p 19.89p 19.73p 19.85p 30837
23/01/2017 19.85p 19.97p 19.73p 19.85p 137604
20/01/2017 19.85p 19.97p 19.85p 19.85p 57635
19/01/2017 19.85p 19.92p 19.82p 19.85p 143215
18/01/2017 19.85p 19.85p 19.72p 19.85p 248752
17/01/2017 19.85p 19.85p 19.72p 19.85p 19359
16/01/2017 19.85p 19.85p 19.47p 19.85p 200276
13/01/2017 19.47p 19.92p 18.97p 19.85p 214792
12/01/2017 19.47p 19.87p 19.02p 19.47p 301603
11/01/2017 19.72p 19.97p 18.65p 19.47p 176336
10/01/2017 21.22p 21.22p 19.52p 19.72p 222488
09/01/2017 21.47p 21.77p 20.97p 21.47p 91458
06/01/2017 21.47p 21.85p 20.14p 21.47p 381906
05/01/2017 21.72p 21.72p 21.05p 21.47p 94056
04/01/2017 22.47p 22.47p 21.07p 21.72p 280001
03/01/2017 22.47p 22.47p 21.97p 22.47p 26901
30/12/2016 22.47p 22.97p 22.47p 22.47p 7510
29/12/2016 22.09p 22.97p 22.09p 22.47p 133635
28/12/2016 22.22p 22.22p 21.77p 22.09p 23032
23/12/2016 21.47p 22.87p 21.47p 22.22p 92130
22/12/2016 19.97p 21.92p 19.97p 21.47p 181605

*Close Price adjusted for both dividends and splits