Kromek Group (KMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
16/09/2021 17.65p 17.65p 17.30p 17.43p 386639
15/09/2021 17.65p 17.65p 17.48p 17.65p 202734
14/09/2021 17.65p 17.72p 17.35p 17.65p 687297
13/09/2021 17.75p 17.75p 17.38p 17.65p 289984
10/09/2021 17.13p 17.90p 17.05p 17.75p 3691444
09/09/2021 18.13p 18.30p 16.84p 17.00p 3789325
08/09/2021 18.75p 19.00p 18.00p 18.15p 973855
07/09/2021 18.88p 18.94p 18.65p 18.65p 433335
06/09/2021 18.90p 19.30p 18.50p 18.88p 760745
03/09/2021 18.90p 19.00p 18.80p 18.90p 324244
02/09/2021 19.15p 19.28p 18.83p 18.90p 897647
01/09/2021 19.15p 19.28p 19.00p 19.15p 536516
31/08/2021 18.75p 19.35p 18.50p 18.50p 2229688
30/08/2021 18.75p 18.81p 18.64p 18.75p 497079
27/08/2021 18.75p 18.81p 18.64p 18.75p 497079
26/08/2021 18.75p 19.00p 18.50p 18.75p 1247628
25/08/2021 18.75p 18.95p 18.60p 18.75p 608270
24/08/2021 18.00p 19.15p 17.70p 18.75p 2502518
23/08/2021 18.15p 18.25p 17.72p 18.00p 639803
20/08/2021 18.25p 18.50p 18.00p 18.15p 492870
19/08/2021 18.75p 18.90p 17.71p 18.25p 1660949
18/08/2021 18.63p 19.00p 18.50p 18.75p 1362298
17/08/2021 18.25p 18.75p 18.20p 18.63p 1502141
16/08/2021 19.10p 19.20p 18.25p 18.35p 927967
13/08/2021 19.90p 19.90p 19.00p 19.10p 1206297
12/08/2021 20.40p 20.60p 19.51p 19.75p 718069
11/08/2021 19.25p 20.50p 19.07p 20.40p 604502
10/08/2021 18.75p 19.20p 18.55p 19.15p 2025563
09/08/2021 18.88p 19.00p 18.25p 18.75p 1165378
06/08/2021 19.75p 19.90p 18.75p 18.88p 1659134
05/08/2021 20.15p 20.15p 19.50p 19.75p 436706
04/08/2021 20.60p 20.60p 20.00p 20.15p 868881
03/08/2021 20.90p 21.40p 20.00p 20.00p 3033116
02/08/2021 21.05p 21.50p 20.80p 20.90p 3673459
30/07/2021 20.20p 21.22p 20.20p 21.00p 3201180
29/07/2021 19.65p 20.50p 19.50p 20.40p 3527251
28/07/2021 18.75p 19.90p 18.30p 18.55p 2190349
27/07/2021 20.15p 20.17p 18.60p 18.75p 3555243
26/07/2021 19.60p 21.30p 19.40p 20.15p 6261613
23/07/2021 18.25p 20.20p 18.25p 19.80p 9885008
22/07/2021 16.98p 18.50p 16.85p 18.25p 4928973
21/07/2021 16.10p 17.20p 16.00p 16.75p 2068539
20/07/2021 16.05p 16.10p 15.75p 16.10p 1003136
19/07/2021 17.00p 17.25p 15.81p 16.05p 2904247
16/07/2021 17.25p 17.50p 16.58p 17.00p 2744654
15/07/2021 16.00p 17.70p 16.00p 17.55p 11726944
14/07/2021 16.25p 16.95p 15.00p 15.63p 3610284
13/07/2021 15.88p 16.46p 15.83p 16.13p 606473
12/07/2021 15.75p 16.00p 15.51p 15.88p 1023988
09/07/2021 15.75p 16.00p 15.50p 15.75p 703165
08/07/2021 16.37p 16.37p 15.50p 15.75p 278805
07/07/2021 16.50p 16.75p 16.02p 16.37p 148567
06/07/2021 16.63p 16.90p 16.15p 16.80p 659018
05/07/2021 16.05p 17.00p 15.75p 16.63p 1639584
02/07/2021 15.75p 16.40p 15.51p 16.05p 901018
01/07/2021 16.13p 16.13p 15.50p 15.75p 385676
30/06/2021 16.05p 16.75p 16.00p 16.13p 317229
29/06/2021 16.37p 16.75p 16.00p 16.75p 522185
28/06/2021 16.50p 16.75p 16.02p 16.37p 402415
25/06/2021 16.37p 17.29p 16.26p 16.50p 1925833
24/06/2021 14.25p 17.00p 14.13p 16.50p 3060548
23/06/2021 15.03p 15.03p 14.00p 14.50p 849086
22/06/2021 15.75p 15.75p 14.83p 15.03p 530440
21/06/2021 15.90p 16.20p 15.50p 15.75p 865201
18/06/2021 16.20p 16.28p 15.53p 15.90p 410564
17/06/2021 16.75p 16.89p 16.07p 16.20p 1175946
16/06/2021 16.30p 17.25p 16.28p 16.75p 2112638
15/06/2021 15.75p 16.50p 15.56p 16.30p 2355682
14/06/2021 15.38p 17.00p 15.38p 15.90p 4598127
11/06/2021 15.43p 15.43p 15.00p 15.00p 865484
10/06/2021 15.20p 16.00p 15.00p 15.43p 2308442
09/06/2021 14.60p 15.30p 14.52p 15.00p 2508513
08/06/2021 13.15p 14.70p 13.06p 14.60p 2741022
07/06/2021 12.88p 13.30p 12.88p 13.15p 833190
04/06/2021 12.70p 13.00p 12.65p 12.88p 1973433
03/06/2021 12.88p 12.93p 12.50p 12.70p 1801103
02/06/2021 12.98p 13.05p 12.75p 12.88p 1014824
01/06/2021 13.12p 13.20p 12.80p 13.00p 1617294
31/05/2021 13.15p 13.30p 13.00p 13.13p 1654464
28/05/2021 13.15p 13.30p 13.00p 13.12p 1654464
27/05/2021 13.15p 13.30p 13.00p 13.15p 721038
26/05/2021 13.08p 13.17p 12.60p 13.15p 1682526
25/05/2021 13.00p 13.20p 12.94p 13.08p 851342
24/05/2021 13.75p 14.00p 12.65p 13.20p 2570527
21/05/2021 13.75p 14.05p 13.50p 13.75p 630546
20/05/2021 14.05p 14.05p 13.30p 13.75p 2677730
19/05/2021 14.45p 14.45p 13.75p 14.05p 1345803
18/05/2021 14.50p 14.55p 14.32p 14.50p 1098285
17/05/2021 14.70p 14.80p 14.30p 14.50p 1814849
14/05/2021 15.10p 15.18p 14.50p 15.00p 1795177
13/05/2021 15.63p 15.68p 15.15p 15.10p 1738780
12/05/2021 15.85p 15.93p 15.35p 15.40p 940656
11/05/2021 15.88p 16.41p 15.50p 16.00p 2244292
10/05/2021 15.75p 15.87p 15.50p 15.65p 755209
07/05/2021 15.65p 16.00p 15.30p 15.75p 597733
06/05/2021 15.35p 15.60p 15.30p 15.30p 916624
05/05/2021 15.43p 15.48p 15.00p 15.20p 2370280
04/05/2021 15.53p 15.53p 15.20p 15.38p 1244060
03/05/2021 15.15p 15.67p 14.75p 15.43p 1065814
30/04/2021 15.15p 15.67p 14.75p 15.43p 1065814
29/04/2021 15.30p 15.38p 15.05p 15.15p 373958
28/04/2021 15.10p 15.30p 15.00p 15.30p 1140336
27/04/2021 15.50p 15.60p 15.00p 15.00p 942954
26/04/2021 15.60p 15.62p 15.31p 15.50p 717208
23/04/2021 16.28p 16.28p 15.50p 15.60p 785397
22/04/2021 15.48p 16.42p 15.48p 16.28p 1550818
21/04/2021 15.35p 15.88p 15.05p 15.50p 1135842
20/04/2021 15.65p 15.80p 15.20p 15.40p 1171749
19/04/2021 15.88p 15.95p 15.50p 15.65p 894338
16/04/2021 16.15p 16.18p 15.75p 15.88p 713658
15/04/2021 16.15p 16.29p 16.00p 16.15p 659135
14/04/2021 16.25p 16.45p 16.11p 16.15p 678676
13/04/2021 16.05p 16.40p 15.81p 16.25p 1361347
12/04/2021 16.15p 16.20p 15.60p 15.80p 681643
09/04/2021 16.15p 16.30p 15.90p 15.90p 568664
08/04/2021 16.18p 16.35p 16.06p 16.18p 391743
07/04/2021 16.47p 16.54p 15.70p 16.00p 959970
06/04/2021 16.05p 17.00p 15.80p 16.00p 1665411
05/04/2021 15.93p 16.18p 15.70p 16.05p 737844
02/04/2021 15.93p 16.18p 15.70p 16.05p 737844
01/04/2021 15.93p 16.18p 15.70p 16.05p 737844
31/03/2021 15.58p 16.18p 15.52p 15.93p 1138719
30/03/2021 15.15p 15.74p 15.10p 15.58p 2056866
29/03/2021 15.50p 15.70p 15.30p 15.30p 672554
26/03/2021 15.63p 15.75p 15.08p 15.50p 857875
25/03/2021 16.00p 16.00p 15.50p 15.65p 651194
24/03/2021 15.80p 16.00p 15.75p 16.00p 535338
23/03/2021 16.37p 16.37p 15.50p 15.80p 908999
22/03/2021 16.37p 17.20p 16.24p 16.37p 786584
19/03/2021 16.25p 16.47p 16.10p 16.37p 1186496
18/03/2021 15.80p 16.40p 15.63p 16.25p 2228680
17/03/2021 15.50p 15.63p 15.00p 15.60p 2860543
16/03/2021 15.50p 15.63p 15.28p 15.50p 898128
15/03/2021 15.85p 15.98p 15.30p 15.63p 1811286
12/03/2021 15.90p 15.98p 15.60p 15.85p 1570134
11/03/2021 15.90p 16.00p 15.80p 16.00p 1225392
10/03/2021 16.00p 16.20p 15.80p 15.90p 1900260
09/03/2021 16.25p 16.40p 15.60p 16.00p 5289899
08/03/2021 16.20p 16.50p 15.75p 15.88p 2167431
05/03/2021 16.43p 16.49p 16.12p 16.30p 1674247
04/03/2021 17.20p 17.20p 16.23p 16.43p 1567085
03/03/2021 16.63p 17.49p 16.58p 17.20p 1629353
02/03/2021 16.63p 17.00p 15.00p 16.63p 8557580
01/03/2021 17.15p 17.50p 16.25p 17.50p 8054315
26/02/2021 18.25p 18.45p 17.00p 17.00p 3886803
25/02/2021 18.35p 19.00p 18.00p 18.90p 1554916
24/02/2021 18.25p 18.75p 18.00p 18.00p 719326
23/02/2021 18.63p 19.50p 18.01p 18.25p 1685752
22/02/2021 18.93p 19.20p 18.24p 18.63p 1795451
19/02/2021 17.45p 19.20p 17.00p 19.00p 3438064
18/02/2021 17.38p 17.55p 17.00p 17.45p 1492596
17/02/2021 17.75p 17.98p 17.25p 17.38p 1891956
16/02/2021 17.87p 18.25p 17.50p 17.75p 1811341
15/02/2021 17.25p 18.50p 17.00p 18.50p 9188583
12/02/2021 19.75p 19.99p 15.51p 16.70p 10497161
11/02/2021 21.05p 21.29p 19.53p 19.65p 575952
10/02/2021 20.35p 21.27p 20.35p 21.05p 443049
09/02/2021 20.50p 20.62p 20.00p 20.00p 699753
08/02/2021 20.50p 20.98p 20.06p 20.50p 883829
05/02/2021 21.60p 21.60p 20.08p 20.50p 1611850
04/02/2021 21.25p 22.00p 21.04p 21.60p 1128643
03/02/2021 19.50p 21.20p 19.10p 21.10p 1268722
02/02/2021 20.25p 20.38p 19.29p 19.30p 1144375
01/02/2021 20.70p 20.90p 20.16p 20.25p 876451
29/01/2021 20.10p 21.50p 20.10p 20.30p 1890037
28/01/2021 19.75p 20.50p 18.10p 19.70p 4115200
27/01/2021 21.25p 21.25p 19.29p 19.75p 3996272
26/01/2021 23.85p 25.20p 21.00p 21.50p 6380244
25/01/2021 20.25p 23.60p 20.10p 23.60p 10232646
22/01/2021 17.08p 20.38p 16.98p 20.15p 8555182
21/01/2021 18.25p 18.80p 16.81p 17.00p 2670037
20/01/2021 18.20p 19.48p 18.00p 18.00p 2636594
19/01/2021 17.75p 18.70p 17.00p 18.20p 2650981
18/01/2021 16.88p 18.30p 16.83p 17.85p 4525626
15/01/2021 17.13p 18.70p 16.60p 16.90p 9157016
14/01/2021 13.53p 17.20p 13.10p 17.00p 19289130
13/01/2021 13.75p 14.88p 13.12p 13.53p 7761369
12/01/2021 13.25p 14.00p 12.66p 13.50p 1809323
11/01/2021 13.38p 13.90p 13.11p 13.50p 2107878
08/01/2021 13.25p 14.00p 13.03p 13.38p 2143705
07/01/2021 11.25p 13.65p 11.01p 13.10p 6503516
06/01/2021 10.75p 11.50p 10.58p 11.25p 3545464
05/01/2021 10.98p 11.00p 10.67p 10.75p 882677
04/01/2021 11.05p 11.10p 10.50p 10.98p 2400986
01/01/2021 11.25p 11.40p 10.88p 11.18p 361847
31/12/2020 11.25p 11.40p 10.88p 11.18p 361847
30/12/2020 11.25p 11.25p 10.86p 11.25p 1066147
29/12/2020 11.40p 11.44p 11.02p 11.30p 1668931
28/12/2020 11.40p 11.47p 11.21p 11.40p 248659
25/12/2020 11.40p 11.47p 11.21p 11.40p 248659
24/12/2020 11.40p 11.47p 11.21p 11.40p 248659
23/12/2020 11.00p 11.49p 10.80p 11.40p 3454133
22/12/2020 10.50p 11.10p 10.37p 11.00p 1834167
21/12/2020 11.13p 11.13p 10.05p 10.50p 1829103
18/12/2020 11.25p 11.25p 11.00p 11.13p 573008
17/12/2020 11.63p 11.63p 11.00p 11.25p 600091
16/12/2020 11.63p 11.63p 11.25p 11.63p 473028
15/12/2020 11.63p 12.00p 11.25p 11.25p 523232
14/12/2020 11.63p 11.65p 11.25p 11.50p 381202
11/12/2020 11.63p 11.69p 11.38p 11.63p 439275

*Close Price adjusted for both dividends and splits