Kromek Group (KMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
28/05/2015 37.55p 37.55p 36.76p 37.55p 21767
27/05/2015 37.55p 37.55p 36.76p 37.55p 15071
26/05/2015 39.52p 39.52p 36.56p 37.55p 34037
22/05/2015 39.52p 39.52p 38.54p 39.03p 19117
21/05/2015 39.52p 39.52p 37.55p 39.52p 58191
20/05/2015 39.52p 40.02p 38.04p 38.04p 97344
19/05/2015 39.03p 40.51p 38.54p 39.52p 54382
18/05/2015 36.07p 39.43p 34.61p 38.54p 87329
15/05/2015 34.09p 34.33p 33.94p 34.09p 12499
14/05/2015 34.09p 34.39p 33.84p 34.09p 18530
13/05/2015 34.09p 34.09p 34.09p 34.09p 1020
12/05/2015 35.57p 35.57p 33.60p 34.09p 71660
11/05/2015 35.57p 35.97p 34.58p 35.57p 35649
08/05/2015 35.57p 35.57p 35.13p 35.57p 7857
07/05/2015 36.07p 36.07p 35.13p 35.57p 1518
06/05/2015 36.56p 37.05p 35.13p 36.07p 40700
05/05/2015 36.56p 38.04p 35.57p 36.56p 60948
01/05/2015 36.56p 37.98p 36.56p 36.56p 509
30/04/2015 36.56p 37.69p 35.57p 36.56p 17467
29/04/2015 36.56p 37.80p 35.43p 36.56p 34257
28/04/2015 34.09p 38.04p 34.09p 36.56p 83339
27/04/2015 34.58p 37.27p 34.09p 34.09p 11984
24/04/2015 33.60p 36.56p 33.30p 34.58p 20018
23/04/2015 33.10p 34.58p 33.10p 33.60p 18533
22/04/2015 33.10p 33.10p 31.62p 33.10p 49643
21/04/2015 33.10p 34.58p 32.61p 33.10p 25443
20/04/2015 32.11p 33.60p 32.11p 32.11p 79141
17/04/2015 28.66p 33.60p 27.71p 32.11p 319810
16/04/2015 37.55p 38.02p 34.14p 35.08p 78238
15/04/2015 38.04p 39.52p 36.56p 37.55p 30675
14/04/2015 34.09p 37.45p 33.20p 36.07p 87416
13/04/2015 34.09p 34.53p 34.09p 34.09p 445
10/04/2015 34.09p 35.08p 32.97p 34.09p 40720
09/04/2015 34.09p 34.53p 32.96p 34.09p 8938
08/04/2015 34.09p 34.58p 33.69p 34.09p 38452
07/04/2015 34.09p 34.53p 32.91p 34.09p 14009
02/04/2015 34.09p 34.58p 32.61p 34.09p 35205
01/04/2015 34.09p 35.57p 32.61p 34.09p 119526
31/03/2015 34.09p 35.57p 32.61p 35.57p 46446
30/03/2015 34.58p 35.08p 32.61p 34.09p 61545
27/03/2015 34.58p 35.57p 33.60p 34.58p 68639
26/03/2015 36.56p 37.55p 33.60p 35.57p 19289
25/03/2015 36.56p 37.55p 34.58p 36.56p 26739
24/03/2015 36.07p 38.29p 34.58p 36.56p 71111
23/03/2015 36.56p 36.56p 34.58p 36.07p 26346
20/03/2015 37.55p 37.94p 33.60p 36.56p 53044
19/03/2015 37.55p 38.14p 36.07p 37.55p 21949
18/03/2015 37.55p 38.19p 36.17p 37.55p 8336
17/03/2015 37.55p 37.55p 36.17p 37.55p 1012
16/03/2015 37.55p 38.24p 36.07p 37.55p 22357
13/03/2015 37.55p 37.55p 34.58p 36.56p 55660
12/03/2015 38.54p 38.54p 36.56p 37.55p 24181
11/03/2015 38.54p 38.54p 38.54p 38.54p 0
10/03/2015 38.54p 38.54p 37.55p 38.54p 34710
09/03/2015 38.54p 38.64p 37.77p 38.54p 6927
06/03/2015 38.54p 39.03p 37.55p 38.54p 20625
05/03/2015 38.54p 39.03p 37.75p 38.54p 12583
04/03/2015 38.54p 39.13p 37.85p 38.54p 21253
03/03/2015 38.54p 39.43p 37.55p 38.54p 22751
02/03/2015 39.03p 39.52p 37.80p 38.54p 18353
27/02/2015 40.02p 40.02p 37.56p 39.03p 46706
26/02/2015 39.52p 40.39p 39.13p 40.02p 187470
25/02/2015 39.03p 40.41p 38.54p 39.52p 54061
24/02/2015 36.56p 40.51p 36.17p 39.03p 49439
23/02/2015 36.56p 37.45p 35.57p 36.56p 89493
20/02/2015 36.07p 37.55p 34.58p 36.56p 42685
19/02/2015 36.07p 37.05p 35.67p 36.07p 4698
18/02/2015 35.57p 37.05p 35.37p 36.07p 21729
17/02/2015 36.56p 36.56p 34.58p 35.57p 50878
16/02/2015 36.56p 37.05p 34.60p 36.56p 42837
13/02/2015 37.05p 37.25p 35.57p 36.56p 12065
12/02/2015 37.05p 37.05p 35.57p 37.05p 46553
11/02/2015 37.55p 37.55p 35.57p 37.05p 6491
10/02/2015 37.55p 37.55p 36.12p 37.55p 7337
09/02/2015 38.54p 39.13p 37.55p 37.55p 15231
06/02/2015 37.05p 37.35p 35.57p 37.05p 18602
05/02/2015 37.55p 37.55p 35.82p 37.05p 19008
04/02/2015 38.04p 38.04p 34.95p 37.55p 23639
03/02/2015 38.54p 38.54p 37.55p 38.04p 269629
02/02/2015 38.54p 38.54p 37.55p 38.54p 5495
30/01/2015 38.54p 38.93p 38.10p 38.54p 28694
29/01/2015 40.02p 41.20p 37.05p 38.54p 108906
28/01/2015 39.52p 41.50p 39.03p 40.02p 43900
27/01/2015 38.04p 40.51p 38.04p 39.52p 25803
26/01/2015 38.04p 39.52p 37.15p 38.04p 77388
23/01/2015 37.55p 39.34p 36.86p 38.04p 26527
22/01/2015 37.55p 39.03p 35.97p 37.55p 64090
21/01/2015 38.54p 38.54p 36.07p 37.55p 28055
20/01/2015 38.54p 38.54p 36.56p 38.54p 8836
19/01/2015 38.54p 38.54p 36.56p 38.54p 39953
16/01/2015 38.04p 38.54p 36.76p 38.54p 78955
15/01/2015 39.03p 39.43p 36.56p 38.04p 98223
14/01/2015 35.57p 39.52p 35.57p 39.03p 30125
13/01/2015 33.60p 37.55p 33.60p 36.07p 65683
12/01/2015 33.60p 34.58p 32.61p 33.60p 26521
09/01/2015 33.60p 34.58p 33.60p 33.60p 15180
08/01/2015 33.60p 34.34p 32.82p 33.60p 29878
07/01/2015 33.60p 34.09p 32.81p 33.60p 30284
06/01/2015 33.60p 34.09p 32.61p 33.60p 19851
05/01/2015 33.60p 33.60p 32.61p 33.60p 268257
02/01/2015 33.60p 33.60p 33.60p 33.60p 0
31/12/2014 33.60p 34.58p 33.60p 33.60p 10120
30/12/2014 34.09p 34.58p 33.60p 33.60p 13006
29/12/2014 34.58p 34.58p 32.61p 34.09p 23246
24/12/2014 34.58p 34.58p 34.58p 34.58p 0
23/12/2014 34.58p 35.94p 33.02p 34.58p 8960
22/12/2014 34.58p 36.56p 32.61p 34.58p 37458
19/12/2014 34.58p 35.94p 32.61p 34.58p 28540
18/12/2014 34.58p 35.57p 34.58p 34.58p 2355
17/12/2014 34.58p 34.58p 34.58p 34.58p 0
16/12/2014 34.58p 35.94p 32.85p 34.58p 38177
15/12/2014 35.57p 37.45p 33.99p 34.58p 57558
12/12/2014 35.57p 35.94p 35.18p 35.57p 13521
11/12/2014 35.08p 36.26p 32.61p 35.57p 42348
10/12/2014 34.58p 35.47p 32.61p 34.58p 8083
09/12/2014 35.08p 35.08p 32.61p 34.58p 3283
08/12/2014 35.57p 35.57p 33.60p 35.08p 26373
05/12/2014 36.07p 36.26p 34.58p 35.57p 32222
04/12/2014 38.54p 38.54p 34.58p 36.07p 45657
03/12/2014 39.03p 39.03p 37.55p 38.54p 267883
02/12/2014 39.52p 39.52p 38.54p 39.03p 3299
01/12/2014 36.07p 42.49p 36.07p 39.52p 57024
28/11/2014 35.57p 37.55p 35.57p 36.07p 17710
27/11/2014 33.60p 37.55p 33.60p 35.57p 45870
26/11/2014 32.11p 34.58p 28.66p 33.60p 291699
25/11/2014 35.57p 35.57p 31.62p 32.11p 55592
24/11/2014 35.94p 35.94p 34.78p 35.57p 49955
21/11/2014 37.05p 37.55p 33.60p 35.94p 209469
20/11/2014 37.55p 37.55p 36.56p 37.05p 40781
19/11/2014 37.55p 37.65p 36.56p 37.55p 31764
18/11/2014 39.52p 39.52p 37.55p 37.55p 16799
17/11/2014 40.02p 40.02p 37.55p 39.52p 33944
14/11/2014 39.52p 40.51p 39.52p 40.02p 12202
13/11/2014 41.50p 41.50p 40.51p 40.51p 8154
12/11/2014 41.75p 41.75p 41.01p 41.50p 5602
11/11/2014 41.75p 41.75p 41.01p 41.75p 934
10/11/2014 41.75p 41.75p 41.01p 41.75p 3638
07/11/2014 41.75p 41.75p 41.01p 41.75p 2840
06/11/2014 41.75p 41.90p 41.16p 41.75p 87779
05/11/2014 41.75p 42.37p 41.01p 41.75p 11806
04/11/2014 41.75p 42.37p 41.75p 41.75p 2348
03/11/2014 41.75p 41.75p 41.75p 41.75p 0
31/10/2014 41.75p 41.75p 40.51p 41.75p 39550
30/10/2014 41.75p 41.75p 41.75p 41.75p 0
29/10/2014 41.75p 41.75p 41.23p 41.75p 4292
28/10/2014 41.75p 42.69p 41.01p 41.75p 24374
27/10/2014 41.50p 41.75p 41.50p 41.75p 2024
24/10/2014 42.49p 42.49p 40.51p 41.50p 36103
23/10/2014 42.49p 42.49p 40.51p 42.49p 9271
22/10/2014 41.50p 41.50p 40.81p 41.50p 1914
21/10/2014 41.50p 41.50p 40.51p 41.50p 64645
20/10/2014 43.48p 43.48p 40.51p 41.50p 21304
17/10/2014 43.48p 43.48p 42.49p 43.48p 1715
16/10/2014 43.48p 43.48p 42.49p 43.48p 17112
15/10/2014 43.48p 43.48p 42.49p 43.48p 6888
14/10/2014 43.48p 43.48p 43.08p 43.48p 5550
13/10/2014 43.48p 43.48p 42.49p 43.48p 5587
10/10/2014 43.48p 43.72p 42.49p 43.48p 11479
09/10/2014 43.48p 43.48p 42.49p 43.48p 1420
08/10/2014 43.48p 43.48p 42.49p 43.48p 40660
07/10/2014 43.48p 43.48p 42.88p 43.48p 1154
06/10/2014 43.48p 43.48p 42.49p 43.48p 2187
03/10/2014 43.48p 43.48p 42.49p 43.48p 3542
02/10/2014 43.48p 43.48p 42.49p 43.48p 12650
01/10/2014 43.48p 43.48p 43.48p 43.48p 0
30/09/2014 43.48p 43.48p 42.49p 43.48p 4224
29/09/2014 43.48p 44.47p 41.99p 43.48p 113972
26/09/2014 42.24p 44.47p 41.40p 43.48p 111069
25/09/2014 40.76p 42.24p 40.76p 42.24p 10284
24/09/2014 42.49p 42.49p 40.12p 40.76p 310641
23/09/2014 46.69p 46.69p 40.76p 40.76p 147103
22/09/2014 46.44p 46.69p 44.47p 46.69p 16748
19/09/2014 47.18p 48.07p 43.48p 43.97p 362648
18/09/2014 48.91p 49.41p 47.43p 47.92p 29399
17/09/2014 48.91p 49.41p 48.91p 48.91p 1822
16/09/2014 48.91p 49.50p 48.22p 48.91p 99861
15/09/2014 48.91p 49.48p 48.12p 48.91p 25068
12/09/2014 48.91p 49.49p 48.04p 48.91p 21198
11/09/2014 48.91p 49.41p 48.02p 48.91p 6529
10/09/2014 49.41p 49.57p 47.68p 48.91p 31903
09/09/2014 48.91p 49.58p 48.91p 49.41p 108762
08/09/2014 48.42p 49.60p 48.03p 48.91p 33024
05/09/2014 48.42p 49.40p 48.42p 48.42p 31590
04/09/2014 48.42p 48.62p 47.43p 48.42p 4230
03/09/2014 48.42p 48.42p 47.43p 48.42p 1012
02/09/2014 49.41p 49.60p 47.43p 48.42p 39049
01/09/2014 48.91p 49.41p 48.91p 49.41p 39469
29/08/2014 49.41p 49.50p 48.42p 48.91p 28668
28/08/2014 48.42p 49.60p 48.42p 49.41p 23288
27/08/2014 50.39p 50.39p 48.42p 49.90p 34223
26/08/2014 50.39p 50.39p 48.83p 50.39p 4460
22/08/2014 47.92p 49.41p 47.53p 48.42p 22274
21/08/2014 49.90p 49.90p 47.43p 47.92p 40511
20/08/2014 50.39p 50.39p 47.43p 49.90p 50041
19/08/2014 49.90p 50.39p 47.68p 50.39p 12649
18/08/2014 50.39p 50.39p 48.42p 49.90p 10652
15/08/2014 50.39p 50.39p 49.41p 50.39p 77813
14/08/2014 50.39p 50.39p 49.80p 50.39p 41064
13/08/2014 50.39p 50.39p 49.80p 50.39p 3991
12/08/2014 50.39p 50.39p 49.80p 50.39p 1510

*Close Price adjusted for both dividends and splits