Kromek Group (KMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/08/2014 50.39p 50.39p 48.42p 50.39p 1384
08/08/2014 48.91p 50.39p 48.91p 50.39p 17794
07/08/2014 48.42p 49.41p 47.53p 48.91p 16885
06/08/2014 48.42p 49.41p 47.43p 48.42p 13528
05/08/2014 54.35p 54.35p 46.94p 48.42p 129732
04/08/2014 54.35p 54.35p 51.96p 54.35p 205494
01/08/2014 54.84p 54.84p 51.68p 52.37p 90971
31/07/2014 54.84p 54.84p 53.36p 54.84p 2821
30/07/2014 54.84p 54.84p 53.36p 54.84p 82961
29/07/2014 53.85p 56.20p 53.61p 54.84p 151025
28/07/2014 53.85p 54.47p 52.96p 53.85p 64367
25/07/2014 53.85p 54.59p 52.37p 53.85p 116178
24/07/2014 54.35p 54.59p 52.37p 53.85p 21446
23/07/2014 54.84p 55.99p 52.37p 54.35p 80333
22/07/2014 57.80p 59.29p 53.38p 54.84p 251217
21/07/2014 50.89p 59.29p 50.89p 54.84p 273797
18/07/2014 47.92p 52.37p 47.43p 50.89p 46148
17/07/2014 48.42p 49.11p 46.44p 47.92p 15842
16/07/2014 48.42p 50.15p 48.42p 48.42p 53350
15/07/2014 46.44p 49.41p 44.71p 48.42p 63363
14/07/2014 46.44p 46.44p 46.29p 46.44p 5925
11/07/2014 46.44p 46.44p 44.47p 46.44p 13175
10/07/2014 46.44p 46.44p 46.44p 46.44p 8788
09/07/2014 46.44p 46.44p 44.88p 46.44p 7994
08/07/2014 45.45p 47.82p 45.45p 46.44p 29796
07/07/2014 44.96p 46.44p 44.96p 45.45p 41443
04/07/2014 45.45p 45.45p 43.60p 44.96p 28411
03/07/2014 45.45p 46.39p 43.48p 45.45p 21865
02/07/2014 45.45p 45.85p 43.48p 45.45p 19459
01/07/2014 45.45p 45.85p 43.48p 45.45p 23829
30/06/2014 45.95p 45.95p 43.48p 45.45p 148578
27/06/2014 45.95p 45.95p 45.95p 45.95p 3522
26/06/2014 45.95p 45.95p 44.47p 45.95p 3163
25/06/2014 46.44p 46.44p 44.47p 45.95p 81316
24/06/2014 46.94p 46.94p 46.44p 46.44p 6044
23/06/2014 48.42p 49.41p 45.45p 46.94p 75379
20/06/2014 46.94p 46.94p 44.47p 46.94p 57193
19/06/2014 46.94p 47.40p 44.62p 46.94p 14979
18/06/2014 46.94p 46.94p 46.44p 46.94p 20241
17/06/2014 46.94p 46.94p 44.47p 46.94p 127055
16/06/2014 46.94p 46.94p 44.47p 46.94p 16055
13/06/2014 47.92p 47.92p 44.47p 46.94p 20025
12/06/2014 47.92p 49.41p 46.44p 47.92p 99334
11/06/2014 47.92p 48.12p 46.44p 47.92p 14185
10/06/2014 46.44p 49.39p 45.95p 47.92p 44014
09/06/2014 47.92p 47.92p 44.47p 45.95p 113139
06/06/2014 49.41p 51.38p 47.20p 47.92p 44189
05/06/2014 48.91p 50.37p 47.43p 49.41p 73611
04/06/2014 48.91p 48.91p 45.26p 45.45p 29847
03/06/2014 48.91p 50.39p 47.43p 48.91p 267830
02/06/2014 48.42p 50.39p 47.63p 48.91p 38741
30/05/2014 47.68p 50.39p 47.68p 48.42p 96192
29/05/2014 43.97p 48.42p 43.97p 47.68p 68135
28/05/2014 43.97p 45.16p 43.77p 43.97p 31501
27/05/2014 44.96p 46.44p 43.72p 43.97p 43641
23/05/2014 43.97p 44.96p 43.48p 44.96p 37909
22/05/2014 43.97p 43.97p 43.58p 43.97p 7411
21/05/2014 43.97p 43.97p 43.48p 43.97p 29841
20/05/2014 43.97p 43.97p 43.48p 43.97p 35911
19/05/2014 44.22p 44.22p 43.48p 43.97p 19370
16/05/2014 43.97p 44.66p 42.98p 44.22p 35875
15/05/2014 42.98p 43.97p 41.95p 43.97p 51794
14/05/2014 42.98p 42.98p 41.95p 42.98p 62354
13/05/2014 42.98p 43.18p 41.95p 42.98p 27873
12/05/2014 41.99p 42.98p 40.96p 42.98p 874
09/05/2014 41.99p 41.99p 40.61p 41.99p 79913
08/05/2014 41.99p 42.49p 40.88p 41.99p 75283
07/05/2014 41.99p 43.48p 41.50p 41.99p 14141
06/05/2014 42.98p 44.47p 41.95p 41.99p 10464
02/05/2014 42.98p 43.48p 41.87p 42.98p 42840
01/05/2014 41.01p 43.48p 41.01p 42.98p 34624
30/04/2014 41.01p 41.50p 40.72p 41.01p 37614
29/04/2014 41.99p 41.99p 40.61p 41.01p 46304
28/04/2014 42.49p 43.18p 40.51p 41.99p 142018
25/04/2014 43.97p 43.97p 41.50p 42.49p 52274
24/04/2014 43.97p 44.27p 41.50p 43.97p 99398
23/04/2014 43.23p 44.47p 42.19p 43.97p 37956
22/04/2014 44.47p 44.66p 41.01p 43.23p 188327
17/04/2014 44.96p 44.96p 43.48p 44.47p 43667
16/04/2014 46.44p 47.43p 44.47p 44.96p 69439
15/04/2014 45.95p 47.43p 44.96p 45.95p 49766
14/04/2014 45.95p 45.95p 42.98p 44.96p 135974
11/04/2014 46.44p 46.94p 44.47p 45.95p 77780
10/04/2014 50.39p 50.39p 45.26p 46.44p 158966
09/04/2014 46.94p 50.49p 46.19p 49.90p 459827
08/04/2014 48.42p 49.11p 45.45p 46.94p 408363
07/04/2014 52.86p 54.35p 46.44p 47.43p 806050
04/04/2014 43.48p 56.32p 40.02p 52.86p 2149560
03/04/2014 36.56p 43.48p 36.46p 40.02p 1047928
02/04/2014 37.55p 38.04p 35.57p 36.56p 313262
01/04/2014 37.05p 37.05p 34.58p 35.57p 381114
31/03/2014 38.04p 39.14p 34.98p 37.05p 1062372
28/03/2014 55.33p 67.19p 35.08p 38.54p 6435367
27/03/2014 67.19p 68.18p 67.19p 67.19p 22633
26/03/2014 67.19p 69.17p 66.80p 67.19p 45432
25/03/2014 68.18p 69.17p 65.71p 67.19p 80815
24/03/2014 68.18p 69.17p 67.19p 68.18p 160271
21/03/2014 68.67p 69.17p 67.19p 68.18p 116930
20/03/2014 68.67p 69.17p 68.08p 68.67p 21419
19/03/2014 68.67p 69.91p 67.69p 68.67p 125266
18/03/2014 68.67p 69.17p 67.64p 68.67p 142079
17/03/2014 68.67p 70.16p 68.67p 68.67p 337541
14/03/2014 64.23p 71.14p 64.23p 68.67p 567525
13/03/2014 64.23p 64.62p 61.41p 64.23p 75707
12/03/2014 67.69p 67.88p 62.25p 64.23p 65216
11/03/2014 67.69p 67.88p 66.20p 67.69p 17347
10/03/2014 69.17p 69.17p 66.20p 67.69p 26329
07/03/2014 69.66p 69.66p 67.52p 68.67p 105329
06/03/2014 69.66p 70.16p 67.19p 69.66p 53449
05/03/2014 72.13p 72.13p 67.19p 69.66p 68174
04/03/2014 72.13p 72.13p 71.14p 72.13p 22132
03/03/2014 74.60p 74.60p 71.14p 72.13p 76831
28/02/2014 73.12p 75.79p 72.92p 74.60p 127063
27/02/2014 73.12p 74.11p 71.14p 73.12p 144922
26/02/2014 70.16p 70.16p 69.17p 70.16p 24064
25/02/2014 72.13p 72.13p 68.18p 69.66p 55685
24/02/2014 72.13p 72.33p 71.14p 72.13p 45949
21/02/2014 72.13p 72.53p 71.14p 72.13p 39163
20/02/2014 72.13p 72.53p 71.14p 72.13p 2653
19/02/2014 73.61p 73.61p 71.14p 72.13p 27189
18/02/2014 74.60p 79.05p 71.14p 73.61p 146992
17/02/2014 70.16p 75.89p 70.16p 74.60p 61767
14/02/2014 70.16p 71.14p 69.76p 70.16p 30129
13/02/2014 69.17p 71.14p 67.98p 70.16p 22759
12/02/2014 67.93p 70.16p 67.93p 69.17p 45369
11/02/2014 64.23p 68.18p 63.04p 67.93p 60692
10/02/2014 64.23p 66.01p 62.25p 64.23p 96496
07/02/2014 64.23p 67.09p 62.55p 64.23p 66349
06/02/2014 68.18p 68.18p 62.25p 64.23p 462580
05/02/2014 68.18p 68.18p 67.19p 68.18p 35619
04/02/2014 68.18p 68.33p 67.19p 68.18p 111555
03/02/2014 68.18p 68.43p 65.57p 68.18p 108720
31/01/2014 68.18p 68.33p 67.19p 68.18p 65036
30/01/2014 67.69p 68.38p 67.19p 68.18p 110202
29/01/2014 68.18p 69.17p 67.19p 67.69p 246794
28/01/2014 70.65p 70.65p 67.19p 68.18p 141992
27/01/2014 74.60p 74.60p 65.59p 70.65p 198275
24/01/2014 76.58p 76.58p 73.86p 74.60p 93787
23/01/2014 78.06p 78.06p 74.11p 76.58p 59780
22/01/2014 79.05p 79.05p 77.07p 78.06p 205676
21/01/2014 79.54p 80.70p 78.06p 79.05p 138652
20/01/2014 78.06p 79.44p 77.57p 78.06p 744985
17/01/2014 78.31p 78.90p 77.07p 78.06p 315400
16/01/2014 78.06p 78.75p 77.57p 78.31p 131607
15/01/2014 78.06p 78.56p 76.58p 78.06p 96316
14/01/2014 77.32p 78.31p 76.88p 78.06p 28045
13/01/2014 77.57p 78.26p 75.59p 77.32p 155450
10/01/2014 79.54p 79.84p 77.07p 77.57p 194026
09/01/2014 75.59p 80.58p 74.11p 79.54p 140304
08/01/2014 81.03p 82.80p 73.12p 75.59p 212730
07/01/2014 78.56p 79.59p 78.06p 78.06p 57753
06/01/2014 78.56p 79.05p 75.89p 78.56p 249832
03/01/2014 80.04p 81.03p 76.47p 78.56p 103865
02/01/2014 74.60p 82.10p 74.60p 80.04p 148389
31/12/2013 75.10p 75.10p 74.11p 74.60p 52314
30/12/2013 77.57p 77.76p 74.11p 75.10p 165626
27/12/2013 77.57p 79.05p 74.26p 78.06p 105558
24/12/2013 79.05p 79.74p 76.09p 77.57p 92806
23/12/2013 72.63p 82.01p 72.63p 79.05p 237912
20/12/2013 65.71p 73.96p 65.22p 72.63p 118941
19/12/2013 65.71p 67.19p 64.82p 65.71p 55828
18/12/2013 65.71p 67.19p 64.72p 65.71p 22779
17/12/2013 66.20p 66.80p 64.47p 65.71p 34284
16/12/2013 67.19p 67.27p 61.26p 66.20p 174493
13/12/2013 67.69p 68.18p 67.19p 67.19p 37212
12/12/2013 70.16p 70.90p 67.19p 67.69p 68983
11/12/2013 70.65p 71.64p 69.17p 70.16p 16772
10/12/2013 70.65p 72.08p 69.56p 70.65p 25423
09/12/2013 71.14p 72.03p 70.16p 70.65p 23692
06/12/2013 68.67p 72.13p 68.67p 71.14p 39999
05/12/2013 73.61p 73.61p 68.13p 68.67p 64648
04/12/2013 73.61p 74.01p 72.43p 73.61p 24188
03/12/2013 73.61p 74.01p 72.38p 73.61p 14015
02/12/2013 73.61p 74.11p 72.13p 73.61p 34753
29/11/2013 74.60p 75.79p 69.17p 73.61p 424914
28/11/2013 69.66p 76.78p 69.17p 74.60p 713886
27/11/2013 72.13p 76.09p 66.20p 69.66p 399781
26/11/2013 71.14p 71.14p 69.17p 71.14p 267115
25/11/2013 71.14p 71.14p 69.17p 71.14p 48507
22/11/2013 71.14p 71.14p 68.48p 71.14p 94581
21/11/2013 75.10p 80.04p 67.19p 71.14p 547237
20/11/2013 68.18p 76.09p 68.18p 75.10p 704042
19/11/2013 68.18p 69.17p 68.18p 68.18p 118291
18/11/2013 68.18p 69.17p 67.88p 68.18p 147287
15/11/2013 67.69p 69.17p 67.19p 68.18p 222775
14/11/2013 64.72p 68.45p 63.24p 67.69p 433005
13/11/2013 62.25p 65.22p 59.29p 63.24p 167635
12/11/2013 66.70p 67.61p 61.26p 62.25p 86937
11/11/2013 67.19p 68.18p 65.22p 66.70p 31190
08/11/2013 68.43p 69.17p 65.22p 67.19p 298555
07/11/2013 64.23p 71.14p 64.23p 68.43p 455415
06/11/2013 62.25p 64.23p 62.25p 62.50p 231190
05/11/2013 60.28p 62.84p 58.79p 62.25p 678424
04/11/2013 58.05p 59.29p 58.05p 58.79p 87931
01/11/2013 57.06p 58.05p 57.06p 58.05p 58031
31/10/2013 57.06p 57.31p 57.06p 57.06p 42967
30/10/2013 57.06p 57.31p 56.94p 57.06p 10682
29/10/2013 57.06p 57.31p 57.06p 57.06p 18914
28/10/2013 57.06p 57.31p 57.06p 57.06p 0
25/10/2013 57.06p 57.31p 57.06p 57.06p 9904

*Close Price adjusted for both dividends and splits