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 |
|---|---|---|---|---|---|
| 01/02/2024 | 6.30p | 6.95p | 6.30p | 6.70p | 2606187 |
| 31/01/2024 | 5.70p | 6.65p | 5.70p | 6.30p | 5891348 |
| 30/01/2024 | 5.80p | 6.00p | 5.50p | 5.75p | 5651869 |
| 29/01/2024 | 5.60p | 6.00p | 5.40p | 5.70p | 707965 |
| 26/01/2024 | 5.60p | 6.00p | 5.43p | 5.60p | 853417 |
| 25/01/2024 | 5.45p | 6.00p | 5.30p | 5.60p | 2108255 |
| 24/01/2024 | 5.25p | 5.50p | 5.11p | 5.25p | 428717 |
| 23/01/2024 | 5.30p | 5.50p | 5.00p | 5.25p | 1219419 |
| 22/01/2024 | 5.25p | 5.49p | 5.10p | 5.30p | 3992844 |
| 19/01/2024 | 5.55p | 5.55p | 5.30p | 5.40p | 2019116 |
| 18/01/2024 | 5.75p | 6.00p | 5.33p | 5.55p | 4669400 |
| 17/01/2024 | 5.45p | 5.70p | 5.37p | 5.45p | 214942 |
| 16/01/2024 | 5.45p | 5.70p | 5.20p | 5.45p | 470659 |
| 15/01/2024 | 5.30p | 5.70p | 5.20p | 5.45p | 1008018 |
| 12/01/2024 | 5.30p | 5.50p | 5.23p | 5.30p | 243212 |
| 11/01/2024 | 5.25p | 5.48p | 5.21p | 5.30p | 610688 |
| 10/01/2024 | 4.95p | 5.50p | 4.95p | 5.00p | 1284722 |
| 09/01/2024 | 4.95p | 5.20p | 4.95p | 5.10p | 1196977 |
| 08/01/2024 | 5.00p | 5.20p | 4.87p | 4.95p | 705925 |
| 05/01/2024 | 5.00p | 5.20p | 4.86p | 5.00p | 354299 |
| 04/01/2024 | 5.10p | 5.10p | 4.86p | 5.00p | 309918 |
| 03/01/2024 | 4.75p | 5.27p | 4.70p | 5.10p | 4074000 |
| 02/01/2024 | 4.80p | 4.95p | 4.50p | 4.75p | 492935 |
| 29/12/2023 | 4.70p | 5.00p | 4.60p | 4.80p | 411411 |
| 28/12/2023 | 4.55p | 5.00p | 4.50p | 4.75p | 1709431 |
| 27/12/2023 | 4.10p | 4.80p | 4.10p | 4.55p | 1230608 |
| 22/12/2023 | 4.10p | 4.20p | 4.05p | 4.10p | 890691 |
| 21/12/2023 | 4.10p | 4.20p | 4.00p | 4.10p | 2063745 |
| 20/12/2023 | 4.10p | 4.10p | 3.97p | 4.10p | 544512 |
| 19/12/2023 | 4.20p | 4.20p | 4.00p | 4.10p | 1068292 |
| 18/12/2023 | 4.20p | 4.40p | 4.00p | 4.20p | 1320612 |
| 15/12/2023 | 4.05p | 4.40p | 3.91p | 4.20p | 2429442 |
| 14/12/2023 | 3.95p | 4.18p | 3.83p | 4.05p | 1903600 |
| 13/12/2023 | 4.05p | 4.10p | 3.82p | 3.95p | 523658 |
| 12/12/2023 | 4.10p | 4.14p | 3.92p | 4.05p | 1013425 |
| 11/12/2023 | 4.40p | 4.40p | 4.01p | 4.10p | 3419962 |
| 08/12/2023 | 4.40p | 4.50p | 4.30p | 4.40p | 1726378 |
| 07/12/2023 | 4.65p | 4.65p | 4.30p | 4.40p | 764724 |
| 06/12/2023 | 4.70p | 4.90p | 4.50p | 4.70p | 178813 |
| 05/12/2023 | 4.75p | 4.75p | 4.54p | 4.70p | 632144 |
| 04/12/2023 | 4.80p | 5.00p | 4.50p | 4.70p | 672663 |
| 01/12/2023 | 4.75p | 5.00p | 4.60p | 4.80p | 1082791 |
| 30/11/2023 | 4.75p | 4.99p | 4.61p | 4.75p | 364427 |
| 29/11/2023 | 4.75p | 4.89p | 4.58p | 4.75p | 752678 |
| 28/11/2023 | 4.70p | 4.80p | 4.50p | 4.65p | 762981 |
| 27/11/2023 | 4.80p | 4.87p | 4.54p | 4.70p | 503380 |
| 24/11/2023 | 5.05p | 5.05p | 4.72p | 4.80p | 492620 |
| 23/11/2023 | 5.15p | 5.15p | 4.83p | 5.05p | 344865 |
| 22/11/2023 | 5.10p | 5.30p | 5.01p | 5.15p | 105641 |
| 21/11/2023 | 5.15p | 5.17p | 5.00p | 5.10p | 201990 |
| 20/11/2023 | 5.20p | 5.34p | 5.00p | 5.15p | 478798 |
| 17/11/2023 | 5.20p | 5.40p | 5.01p | 5.20p | 1494331 |
| 16/11/2023 | 5.25p | 5.40p | 5.00p | 5.20p | 294858 |
| 15/11/2023 | 5.40p | 5.59p | 5.08p | 5.25p | 2025355 |
| 14/11/2023 | 5.00p | 5.50p | 4.80p | 5.40p | 3021413 |
| 13/11/2023 | 5.00p | 5.20p | 4.84p | 5.00p | 1441638 |
| 10/11/2023 | 5.10p | 5.20p | 4.80p | 5.00p | 1206177 |
| 09/11/2023 | 5.10p | 5.19p | 5.00p | 5.10p | 360084 |
| 08/11/2023 | 5.35p | 5.50p | 5.00p | 5.10p | 867596 |
| 07/11/2023 | 5.65p | 5.70p | 5.20p | 5.35p | 333076 |
| 06/11/2023 | 5.70p | 5.70p | 5.31p | 5.50p | 459259 |
| 03/11/2023 | 5.95p | 6.20p | 5.50p | 5.70p | 1668976 |
| 02/11/2023 | 5.55p | 6.20p | 5.50p | 5.95p | 4029126 |
| 01/11/2023 | 5.00p | 5.96p | 5.00p | 5.55p | 4614353 |
| 31/10/2023 | 4.70p | 5.20p | 4.60p | 5.00p | 2758637 |
| 30/10/2023 | 4.60p | 4.70p | 4.36p | 4.50p | 1083442 |
| 27/10/2023 | 4.30p | 4.80p | 4.30p | 4.60p | 1302643 |
| 26/10/2023 | 4.65p | 5.19p | 4.23p | 4.30p | 5390455 |
| 25/10/2023 | 3.60p | 4.23p | 3.50p | 4.15p | 4125451 |
| 24/10/2023 | 3.35p | 3.70p | 3.35p | 3.60p | 7824477 |
| 23/10/2023 | 3.25p | 3.38p | 3.13p | 3.35p | 952267 |
| 20/10/2023 | 3.25p | 3.30p | 3.00p | 3.25p | 3776927 |
| 19/10/2023 | 3.50p | 3.50p | 3.20p | 3.40p | 1117822 |
| 18/10/2023 | 3.50p | 3.50p | 3.30p | 3.40p | 1020067 |
| 17/10/2023 | 3.50p | 3.50p | 3.40p | 3.50p | 906983 |
| 16/10/2023 | 3.50p | 3.60p | 3.40p | 3.50p | 1236655 |
| 13/10/2023 | 3.50p | 3.51p | 3.40p | 3.50p | 2114470 |
| 12/10/2023 | 3.65p | 3.65p | 3.40p | 3.50p | 856263 |
| 11/10/2023 | 3.65p | 3.80p | 3.42p | 3.65p | 3995944 |
| 10/10/2023 | 3.75p | 3.80p | 3.50p | 3.50p | 1496408 |
| 09/10/2023 | 4.10p | 4.10p | 3.70p | 3.75p | 4380700 |
| 06/10/2023 | 4.10p | 4.20p | 4.00p | 4.10p | 455248 |
| 05/10/2023 | 3.80p | 4.20p | 3.70p | 4.10p | 8570437 |
| 04/10/2023 | 3.65p | 3.86p | 3.61p | 3.80p | 2520790 |
| 03/10/2023 | 3.70p | 3.79p | 3.50p | 3.70p | 3469162 |
| 02/10/2023 | 3.50p | 3.79p | 3.42p | 3.70p | 1635463 |
| 29/09/2023 | 3.75p | 3.80p | 3.42p | 3.50p | 2273286 |
| 28/09/2023 | 4.10p | 4.15p | 3.61p | 3.75p | 971952 |
| 27/09/2023 | 3.95p | 4.10p | 3.80p | 3.95p | 799280 |
| 26/09/2023 | 3.88p | 3.95p | 3.82p | 3.95p | 1327712 |
| 25/09/2023 | 4.20p | 4.30p | 3.80p | 3.88p | 2111302 |
| 22/09/2023 | 4.20p | 4.23p | 4.16p | 4.20p | 305381 |
| 21/09/2023 | 4.20p | 4.30p | 4.12p | 4.20p | 676218 |
| 20/09/2023 | 4.20p | 4.30p | 4.10p | 4.20p | 441641 |
| 19/09/2023 | 4.15p | 4.39p | 4.10p | 4.20p | 1459468 |
| 18/09/2023 | 4.55p | 4.70p | 4.00p | 4.15p | 3685237 |
| 15/09/2023 | 4.60p | 4.61p | 4.40p | 4.55p | 795209 |
| 14/09/2023 | 4.65p | 4.70p | 4.42p | 4.60p | 783907 |
| 13/09/2023 | 4.90p | 5.00p | 4.52p | 4.65p | 630510 |
| 12/09/2023 | 4.85p | 5.00p | 4.70p | 4.85p | 438559 |
| 11/09/2023 | 4.90p | 4.98p | 4.73p | 4.85p | 250640 |
| 08/09/2023 | 4.90p | 4.98p | 4.76p | 4.90p | 589548 |
| 07/09/2023 | 4.95p | 5.10p | 4.81p | 4.90p | 1264464 |
| 06/09/2023 | 4.90p | 5.07p | 4.81p | 4.95p | 916233 |
| 05/09/2023 | 5.00p | 5.00p | 4.80p | 4.90p | 477021 |
| 04/09/2023 | 5.00p | 5.10p | 4.94p | 5.00p | 279103 |
| 01/09/2023 | 5.15p | 5.20p | 4.80p | 5.00p | 2335902 |
| 31/08/2023 | 5.25p | 5.31p | 5.02p | 5.15p | 496261 |
| 30/08/2023 | 5.25p | 5.40p | 5.10p | 5.25p | 369144 |
| 29/08/2023 | 5.30p | 5.40p | 5.18p | 5.25p | 1182745 |
| 25/08/2023 | 5.60p | 5.60p | 5.10p | 5.30p | 6736196 |
| 24/08/2023 | 5.65p | 5.65p | 5.50p | 5.60p | 340532 |
| 23/08/2023 | 5.85p | 5.85p | 5.50p | 5.65p | 535040 |
| 22/08/2023 | 5.85p | 5.85p | 5.55p | 5.85p | 187663 |
| 21/08/2023 | 5.85p | 5.85p | 5.70p | 5.85p | 1699732 |
| 18/08/2023 | 5.85p | 6.00p | 5.70p | 5.85p | 1132703 |
| 17/08/2023 | 6.05p | 6.05p | 5.73p | 5.85p | 1223701 |
| 16/08/2023 | 6.05p | 6.30p | 5.90p | 6.05p | 2061561 |
| 15/08/2023 | 6.00p | 6.10p | 5.94p | 6.05p | 342175 |
| 14/08/2023 | 6.00p | 6.07p | 5.80p | 6.00p | 164665 |
| 11/08/2023 | 6.00p | 6.08p | 5.80p | 6.00p | 561734 |
| 10/08/2023 | 6.05p | 6.20p | 5.84p | 6.00p | 589731 |
| 09/08/2023 | 5.75p | 6.20p | 5.50p | 6.05p | 3053584 |
| 08/08/2023 | 6.15p | 6.20p | 5.55p | 5.75p | 1312017 |
| 07/08/2023 | 6.35p | 6.60p | 6.06p | 6.15p | 1070167 |
| 04/08/2023 | 6.15p | 6.50p | 6.15p | 6.35p | 702510 |
| 03/08/2023 | 6.10p | 6.33p | 5.90p | 6.15p | 2031327 |
| 02/08/2023 | 6.80p | 7.00p | 5.90p | 6.10p | 2212745 |
| 01/08/2023 | 6.70p | 7.20p | 6.65p | 6.80p | 5288193 |
| 31/07/2023 | 5.90p | 6.80p | 5.90p | 6.70p | 8335979 |
| 28/07/2023 | 5.15p | 6.00p | 5.00p | 5.90p | 4647711 |
| 27/07/2023 | 5.15p | 5.30p | 5.02p | 5.15p | 984830 |
| 26/07/2023 | 5.15p | 5.25p | 5.01p | 5.15p | 2156182 |
| 25/07/2023 | 5.10p | 5.11p | 4.95p | 5.10p | 5747651 |
| 24/07/2023 | 5.20p | 5.21p | 4.85p | 4.95p | 3164085 |
| 21/07/2023 | 5.10p | 5.10p | 4.90p | 5.05p | 519156 |
| 20/07/2023 | 5.10p | 5.10p | 4.96p | 5.10p | 214873 |
| 19/07/2023 | 5.10p | 5.20p | 5.00p | 5.10p | 713294 |
| 18/07/2023 | 4.90p | 5.18p | 4.80p | 5.10p | 1665512 |
| 17/07/2023 | 4.85p | 4.98p | 4.80p | 4.90p | 795428 |
| 14/07/2023 | 4.85p | 4.90p | 4.80p | 4.85p | 1079146 |
| 13/07/2023 | 4.85p | 4.90p | 4.80p | 4.85p | 646722 |
| 12/07/2023 | 4.95p | 5.00p | 4.77p | 4.85p | 615588 |
| 11/07/2023 | 5.00p | 5.10p | 4.90p | 4.95p | 446091 |
| 10/07/2023 | 5.00p | 5.10p | 4.90p | 5.00p | 441986 |
| 07/07/2023 | 5.00p | 5.00p | 4.90p | 5.00p | 303157 |
| 06/07/2023 | 5.00p | 5.10p | 4.90p | 5.00p | 262752 |
| 05/07/2023 | 5.00p | 5.10p | 4.90p | 5.00p | 911148 |
| 04/07/2023 | 5.00p | 5.04p | 4.90p | 5.00p | 245322 |
| 03/07/2023 | 5.05p | 5.10p | 4.92p | 5.00p | 423857 |
| 30/06/2023 | 5.00p | 5.10p | 4.90p | 5.00p | 209862 |
| 29/06/2023 | 5.10p | 5.10p | 5.00p | 5.00p | 300969 |
| 28/06/2023 | 5.10p | 5.20p | 5.00p | 5.05p | 689852 |
| 27/06/2023 | 5.20p | 5.20p | 5.00p | 5.10p | 141018 |
| 26/06/2023 | 5.20p | 5.20p | 5.00p | 5.10p | 123346 |
| 23/06/2023 | 5.15p | 5.22p | 5.00p | 5.10p | 327653 |
| 22/06/2023 | 5.20p | 5.22p | 5.08p | 5.15p | 477085 |
| 21/06/2023 | 5.15p | 5.30p | 5.07p | 5.15p | 160721 |
| 20/06/2023 | 5.20p | 5.40p | 5.00p | 5.15p | 1641264 |
| 19/06/2023 | 5.30p | 5.40p | 5.03p | 5.15p | 438776 |
| 16/06/2023 | 5.40p | 5.40p | 5.22p | 5.30p | 214778 |
| 15/06/2023 | 5.40p | 5.40p | 5.30p | 5.40p | 304147 |
| 14/06/2023 | 5.40p | 5.44p | 5.34p | 5.40p | 240346 |
| 13/06/2023 | 5.45p | 5.60p | 5.30p | 5.40p | 587031 |
| 12/06/2023 | 5.35p | 5.60p | 5.30p | 5.45p | 444091 |
| 09/06/2023 | 5.40p | 5.50p | 5.30p | 5.35p | 556623 |
| 08/06/2023 | 5.40p | 5.46p | 5.30p | 5.40p | 975166 |
| 07/06/2023 | 5.40p | 5.50p | 5.30p | 5.40p | 653233 |
| 06/06/2023 | 5.60p | 5.70p | 5.40p | 5.40p | 1923188 |
| 05/06/2023 | 5.70p | 5.90p | 5.50p | 5.60p | 5758856 |
| 02/06/2023 | 5.50p | 5.60p | 5.40p | 5.50p | 1600881 |
| 01/06/2023 | 5.50p | 5.60p | 5.34p | 5.50p | 2120654 |
| 31/05/2023 | 5.25p | 5.50p | 5.16p | 5.50p | 1191459 |
| 30/05/2023 | 5.25p | 5.40p | 5.10p | 5.25p | 1221071 |
| 26/05/2023 | 5.10p | 5.33p | 5.00p | 5.25p | 11145919 |
| 25/05/2023 | 5.05p | 5.13p | 4.82p | 5.10p | 10646280 |
| 24/05/2023 | 5.10p | 5.17p | 5.00p | 5.05p | 1043237 |
| 23/05/2023 | 5.30p | 5.30p | 5.05p | 5.10p | 1255892 |
| 22/05/2023 | 5.30p | 5.40p | 5.20p | 5.30p | 317177 |
| 19/05/2023 | 5.25p | 5.75p | 5.21p | 5.30p | 3590459 |
| 18/05/2023 | 5.10p | 5.30p | 5.07p | 5.25p | 2229466 |
| 17/05/2023 | 5.25p | 5.30p | 5.00p | 5.10p | 1805583 |
| 16/05/2023 | 5.60p | 5.70p | 5.23p | 5.25p | 2004802 |
| 15/05/2023 | 5.60p | 5.70p | 5.50p | 5.60p | 1591473 |
| 12/05/2023 | 5.65p | 6.00p | 5.50p | 5.60p | 3981657 |
| 11/05/2023 | 5.10p | 5.80p | 5.10p | 5.60p | 5506313 |
| 10/05/2023 | 5.05p | 5.12p | 4.91p | 5.10p | 8002214 |
| 09/05/2023 | 5.10p | 5.10p | 4.80p | 5.00p | 12217246 |
| 05/05/2023 | 6.70p | 6.80p | 5.00p | 5.06p | 5364498 |
| 04/05/2023 | 7.15p | 7.50p | 6.61p | 6.70p | 188426 |
| 03/05/2023 | 7.25p | 7.50p | 6.81p | 7.15p | 938653 |
| 02/05/2023 | 7.10p | 7.50p | 6.80p | 7.25p | 1586941 |
| 28/04/2023 | 7.10p | 7.20p | 6.50p | 6.60p | 1561523 |
| 27/04/2023 | 7.35p | 7.50p | 7.00p | 7.10p | 509751 |
| 26/04/2023 | 7.90p | 7.90p | 7.00p | 7.35p | 2547074 |
| 25/04/2023 | 8.25p | 8.25p | 7.80p | 7.90p | 1288445 |
| 24/04/2023 | 8.35p | 8.65p | 8.00p | 8.25p | 2535679 |
| 21/04/2023 | 8.10p | 8.67p | 8.00p | 8.35p | 6254803 |
| 20/04/2023 | 6.80p | 8.00p | 6.60p | 8.00p | 11775179 |
| 19/04/2023 | 6.25p | 7.05p | 6.25p | 6.60p | 13029478 |
*Close Price adjusted for both dividends and splits