Kromek Group (KMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
18/04/2023 6.00p 7.00p 6.00p 6.25p 4875895
17/04/2023 5.40p 5.50p 5.30p 5.40p 1366843
14/04/2023 5.40p 5.50p 5.30p 5.40p 654552
13/04/2023 5.40p 5.50p 5.30p 5.40p 533290
12/04/2023 5.55p 5.55p 5.31p 5.40p 606265
11/04/2023 5.55p 5.86p 5.40p 5.60p 753735
06/04/2023 5.65p 5.70p 5.41p 5.55p 1366445
05/04/2023 5.75p 5.75p 5.10p 5.50p 2072358
04/04/2023 5.75p 6.00p 5.02p 5.75p 2944095
03/04/2023 6.00p 6.20p 5.53p 5.75p 1097703
31/03/2023 6.40p 6.50p 5.83p 6.00p 1049943
30/03/2023 6.60p 6.70p 6.20p 6.40p 1113097
29/03/2023 6.90p 6.90p 6.50p 6.60p 612234
28/03/2023 6.90p 6.90p 6.50p 6.65p 416155
27/03/2023 6.90p 7.00p 6.70p 6.90p 323717
24/03/2023 7.15p 7.25p 6.80p 6.90p 943779
23/03/2023 7.25p 7.30p 7.00p 7.15p 1463333
22/03/2023 7.75p 8.00p 7.06p 7.25p 990835
21/03/2023 7.75p 7.88p 7.50p 7.75p 215003
20/03/2023 7.75p 7.75p 7.50p 7.75p 512750
17/03/2023 7.75p 8.00p 7.53p 7.75p 270691
16/03/2023 7.60p 7.89p 7.50p 7.75p 587547
15/03/2023 7.75p 7.94p 7.50p 7.60p 2741316
14/03/2023 7.75p 7.75p 7.51p 7.75p 460251
13/03/2023 8.05p 8.30p 7.70p 7.75p 820459
10/03/2023 8.05p 8.30p 7.80p 8.05p 221381
09/03/2023 8.05p 8.30p 7.89p 8.05p 601892
08/03/2023 8.05p 8.30p 7.84p 8.05p 895350
07/03/2023 8.25p 8.25p 7.80p 8.05p 3750952
06/03/2023 8.25p 8.25p 8.00p 8.25p 312657
03/03/2023 8.25p 8.50p 8.03p 8.25p 510334
02/03/2023 8.25p 8.50p 8.00p 8.25p 379659
01/03/2023 8.25p 8.29p 8.13p 8.25p 233714
28/02/2023 8.25p 8.29p 8.00p 8.25p 54063
27/02/2023 8.25p 8.50p 8.13p 8.25p 414531
24/02/2023 8.25p 8.50p 8.00p 8.25p 15567
23/02/2023 8.35p 8.50p 8.00p 8.25p 464494
22/02/2023 8.30p 8.50p 8.15p 8.35p 278044
21/02/2023 8.15p 8.42p 8.00p 8.30p 343890
20/02/2023 8.15p 8.30p 7.90p 8.15p 450291
17/02/2023 8.40p 8.40p 8.00p 8.30p 775175
16/02/2023 8.45p 8.60p 8.22p 8.46p 786185
15/02/2023 8.45p 8.60p 8.34p 8.45p 588779
14/02/2023 8.90p 9.00p 8.30p 8.45p 1938671
13/02/2023 9.15p 9.30p 8.55p 8.90p 1032539
10/02/2023 9.15p 9.30p 9.00p 9.15p 473605
09/02/2023 9.40p 9.45p 9.01p 9.15p 619622
08/02/2023 9.55p 10.00p 9.30p 9.40p 1345428
07/02/2023 8.95p 10.00p 8.95p 9.65p 2848677
06/02/2023 8.85p 9.00p 8.70p 8.85p 453195
03/02/2023 8.90p 9.20p 8.70p 8.85p 2197248
02/02/2023 9.25p 9.40p 8.82p 8.90p 1556083
01/02/2023 9.65p 9.90p 9.21p 9.25p 728061
31/01/2023 10.63p 10.96p 9.01p 9.65p 3920003
30/01/2023 10.38p 10.75p 10.00p 10.38p 168813
27/01/2023 10.38p 10.75p 10.00p 10.38p 164761
26/01/2023 10.75p 11.00p 10.02p 10.38p 233080
25/01/2023 10.75p 10.75p 10.53p 10.75p 28804
24/01/2023 11.00p 11.00p 10.50p 10.75p 82444
23/01/2023 11.00p 11.50p 10.63p 11.00p 68249
20/01/2023 11.00p 11.50p 10.50p 11.00p 327548
19/01/2023 11.00p 11.50p 10.63p 11.00p 220464
18/01/2023 11.00p 11.50p 10.70p 10.80p 254433
17/01/2023 11.00p 11.50p 10.95p 11.00p 271285
16/01/2023 11.00p 11.50p 10.50p 11.00p 227310
13/01/2023 10.75p 11.50p 10.50p 11.00p 294461
12/01/2023 11.25p 11.50p 10.50p 10.75p 523083
11/01/2023 10.75p 11.50p 10.75p 11.25p 692668
10/01/2023 10.63p 11.00p 10.63p 10.75p 151476
09/01/2023 10.25p 10.63p 10.00p 10.63p 396412
06/01/2023 10.65p 10.80p 10.00p 10.10p 248287
05/01/2023 10.65p 10.65p 10.50p 10.65p 21661
04/01/2023 10.75p 10.80p 10.50p 10.65p 216067
03/01/2023 11.15p 11.15p 10.61p 10.75p 393111
30/12/2022 11.15p 11.15p 10.85p 11.15p 115964
29/12/2022 10.90p 11.50p 10.84p 11.15p 166974
28/12/2022 10.90p 11.19p 10.80p 10.90p 93869
23/12/2022 11.63p 11.63p 10.80p 10.90p 398921
22/12/2022 11.63p 12.00p 11.10p 11.63p 128556
21/12/2022 11.50p 12.00p 11.27p 11.63p 359646
20/12/2022 11.75p 12.00p 11.02p 11.50p 1128660
19/12/2022 11.75p 12.00p 11.62p 11.75p 584792
16/12/2022 11.75p 11.75p 11.00p 11.50p 324587
15/12/2022 11.90p 12.45p 11.50p 11.75p 1438497
14/12/2022 11.25p 12.38p 11.00p 11.85p 1903763
13/12/2022 10.90p 11.50p 10.50p 11.25p 643771
12/12/2022 10.25p 11.30p 10.25p 10.90p 899026
09/12/2022 10.10p 10.37p 10.10p 10.10p 224808
08/12/2022 10.10p 10.37p 9.70p 10.10p 368529
07/12/2022 10.10p 10.50p 9.70p 10.10p 216195
06/12/2022 10.10p 10.50p 9.70p 10.10p 578136
05/12/2022 9.75p 10.50p 9.75p 10.10p 258024
02/12/2022 9.75p 10.50p 9.75p 9.75p 345274
01/12/2022 10.10p 10.50p 9.67p 9.75p 1011366
30/11/2022 9.75p 10.50p 9.75p 10.10p 1582110
29/11/2022 9.25p 10.00p 9.00p 9.75p 1879515
28/11/2022 9.35p 9.50p 9.03p 9.25p 552411
25/11/2022 9.35p 9.35p 9.20p 9.35p 656600
24/11/2022 9.35p 9.50p 9.20p 9.20p 280263
23/11/2022 9.35p 9.50p 9.20p 9.35p 604000
22/11/2022 10.25p 10.50p 9.30p 9.35p 2118362
21/11/2022 9.65p 10.75p 9.65p 10.25p 4126473
18/11/2022 8.85p 9.81p 8.74p 9.65p 1205595
17/11/2022 9.25p 9.50p 8.50p 8.85p 1641398
16/11/2022 8.25p 9.49p 8.25p 9.25p 4343969
15/11/2022 8.20p 8.20p 8.00p 8.10p 341222
14/11/2022 8.20p 8.30p 8.10p 8.20p 818110
11/11/2022 8.30p 8.50p 8.10p 8.20p 691290
10/11/2022 8.20p 8.99p 8.10p 8.30p 3465378
09/11/2022 7.90p 8.00p 7.80p 7.90p 168857
08/11/2022 8.05p 8.05p 7.80p 7.90p 423701
07/11/2022 8.05p 8.20p 7.91p 8.05p 110991
04/11/2022 8.05p 8.20p 7.92p 8.05p 302516
03/11/2022 8.05p 8.20p 7.95p 8.05p 273812
02/11/2022 8.05p 8.20p 7.96p 8.05p 795697
01/11/2022 8.00p 8.20p 7.89p 8.05p 547663
31/10/2022 8.00p 8.22p 7.80p 8.00p 261215
28/10/2022 8.00p 8.20p 7.80p 8.00p 18497
27/10/2022 8.10p 8.20p 7.84p 8.00p 241257
26/10/2022 7.85p 8.18p 7.73p 8.10p 2015985
25/10/2022 7.85p 8.00p 7.70p 7.80p 369890
24/10/2022 7.95p 8.00p 7.70p 7.85p 843798
21/10/2022 8.10p 8.10p 7.80p 7.95p 407229
20/10/2022 8.10p 8.10p 8.00p 8.10p 103539
19/10/2022 8.30p 8.30p 8.00p 8.10p 327312
18/10/2022 8.30p 8.50p 8.16p 8.30p 65389
17/10/2022 7.90p 8.50p 7.80p 8.30p 851909
14/10/2022 8.05p 8.05p 7.80p 7.90p 150148
13/10/2022 8.05p 8.10p 8.00p 8.05p 70173
12/10/2022 8.05p 8.10p 8.01p 8.05p 17575
11/10/2022 8.05p 8.10p 8.00p 8.05p 184170
10/10/2022 8.10p 8.10p 8.00p 8.05p 671749
07/10/2022 8.05p 8.20p 8.00p 8.10p 688360
06/10/2022 8.10p 8.10p 8.00p 8.05p 158390
05/10/2022 8.10p 8.20p 8.00p 8.10p 427061
04/10/2022 8.15p 8.30p 8.00p 8.10p 1193441
03/10/2022 8.25p 8.30p 8.00p 8.15p 915484
30/09/2022 8.25p 8.32p 8.21p 8.25p 306352
29/09/2022 8.25p 8.40p 8.10p 8.40p 301813
28/09/2022 8.65p 8.70p 8.13p 8.25p 792827
27/09/2022 8.85p 9.00p 8.60p 8.65p 593496
26/09/2022 8.90p 9.00p 8.70p 8.85p 508907
23/09/2022 9.10p 9.10p 8.80p 8.90p 827991
22/09/2022 9.30p 9.30p 9.00p 9.10p 549325
21/09/2022 9.30p 9.50p 9.10p 9.30p 223527
20/09/2022 9.35p 9.60p 9.17p 9.30p 441277
16/09/2022 9.25p 9.40p 9.10p 9.35p 95111
15/09/2022 9.10p 9.40p 9.00p 9.25p 569964
14/09/2022 9.05p 9.10p 8.83p 9.10p 472076
13/09/2022 9.15p 9.24p 9.02p 9.05p 392209
12/09/2022 9.35p 9.40p 9.01p 9.15p 724322
09/09/2022 9.60p 9.70p 9.30p 9.35p 846217
08/09/2022 9.60p 9.68p 9.52p 9.60p 231235
07/09/2022 9.98p 10.09p 9.52p 9.60p 2021255
06/09/2022 9.98p 10.25p 9.70p 9.98p 199242
05/09/2022 9.75p 10.25p 9.72p 9.98p 342904
02/09/2022 10.38p 10.38p 9.55p 9.75p 876782
01/09/2022 10.43p 10.50p 10.10p 10.38p 721054
31/08/2022 10.43p 10.43p 10.38p 10.43p 80760
30/08/2022 10.43p 10.50p 10.35p 10.43p 236829
26/08/2022 10.43p 10.45p 10.35p 10.43p 230614
25/08/2022 10.43p 10.50p 10.36p 10.40p 768342
24/08/2022 10.43p 10.50p 10.35p 10.43p 224340
23/08/2022 10.88p 11.20p 10.30p 10.43p 1125829
22/08/2022 12.38p 12.40p 10.80p 10.88p 3889496
19/08/2022 12.38p 12.50p 12.32p 12.38p 105051
18/08/2022 12.38p 12.50p 12.32p 12.38p 118813
17/08/2022 12.38p 12.50p 12.30p 12.38p 240301
16/08/2022 12.63p 12.63p 12.13p 12.38p 764789
15/08/2022 12.75p 12.77p 12.50p 12.50p 1470678
12/08/2022 12.88p 12.88p 12.61p 12.75p 487194
11/08/2022 13.25p 13.40p 12.80p 12.88p 716223
10/08/2022 13.98p 14.20p 12.80p 13.25p 1912250
09/08/2022 13.25p 14.40p 13.25p 13.98p 3532865
08/08/2022 12.50p 13.70p 12.50p 13.25p 3344071
05/08/2022 12.25p 12.90p 11.50p 12.50p 2470329
04/08/2022 10.88p 12.00p 10.83p 11.50p 1780369
03/08/2022 9.00p 10.95p 9.00p 10.75p 4448688
02/08/2022 9.25p 9.50p 8.76p 8.90p 1144971
01/08/2022 9.25p 9.50p 9.00p 9.15p 503666
29/07/2022 9.30p 9.77p 9.15p 9.25p 632156
28/07/2022 9.75p 9.75p 9.24p 9.55p 214028
27/07/2022 9.75p 10.00p 9.52p 9.75p 189172
26/07/2022 9.75p 10.00p 9.59p 9.75p 203267
25/07/2022 10.00p 10.00p 9.57p 9.75p 230735
22/07/2022 10.00p 10.00p 9.50p 10.00p 253083
21/07/2022 10.00p 10.50p 9.50p 10.00p 1090850
20/07/2022 10.00p 10.14p 9.50p 10.00p 175605
19/07/2022 10.00p 10.16p 9.81p 10.00p 99259
18/07/2022 10.00p 10.50p 9.88p 10.00p 637161
15/07/2022 10.00p 10.00p 9.74p 10.00p 326363
14/07/2022 10.15p 10.29p 9.85p 10.00p 410280
13/07/2022 10.03p 10.39p 9.80p 10.15p 264532
12/07/2022 10.03p 10.20p 9.87p 10.03p 325253
11/07/2022 10.03p 10.03p 9.83p 10.03p 227935
08/07/2022 9.98p 10.25p 9.80p 10.03p 325273
07/07/2022 9.45p 10.15p 9.00p 9.98p 757740
06/07/2022 9.65p 9.70p 9.08p 9.25p 412545
05/07/2022 9.80p 9.84p 9.40p 9.65p 239811
04/07/2022 9.98p 10.25p 9.75p 9.90p 255241

*Close Price adjusted for both dividends and splits