Kromek Group (KMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/12/2020 12.25p 12.25p 11.37p 11.63p 812733
09/12/2020 12.25p 12.27p 12.00p 12.25p 658961
08/12/2020 12.50p 13.00p 12.06p 12.25p 1477252
07/12/2020 12.20p 12.20p 11.70p 12.05p 698689
04/12/2020 12.20p 12.40p 12.00p 12.20p 1162968
03/12/2020 12.13p 12.40p 12.04p 12.20p 1021364
02/12/2020 11.75p 11.90p 11.10p 11.80p 4238960
01/12/2020 11.48p 11.90p 11.30p 11.30p 936085
30/11/2020 11.38p 11.69p 11.37p 11.48p 475520
27/11/2020 11.75p 12.00p 11.38p 11.50p 761095
26/11/2020 11.75p 11.82p 11.67p 11.75p 455218
25/11/2020 12.25p 12.25p 11.62p 11.75p 1439868
24/11/2020 12.25p 12.30p 12.00p 12.25p 617958
23/11/2020 12.50p 12.80p 12.00p 12.50p 985071
20/11/2020 12.75p 12.75p 12.50p 12.50p 385560
19/11/2020 12.75p 13.00p 12.50p 12.75p 937549
18/11/2020 12.85p 13.20p 12.50p 12.50p 775729
17/11/2020 12.85p 13.14p 12.73p 12.85p 676875
16/11/2020 12.85p 13.09p 12.67p 12.85p 781849
13/11/2020 13.10p 13.50p 12.85p 12.85p 316932
12/11/2020 12.85p 13.15p 12.72p 12.98p 528997
10/11/2020 12.25p 12.25p 11.51p 11.85p 1767414
09/11/2020 13.12p 13.12p 12.00p 12.25p 755810
06/11/2020 13.12p 13.50p 12.50p 13.12p 3551004
05/11/2020 11.13p 13.40p 11.10p 13.12p 1980219
04/11/2020 11.03p 11.45p 10.58p 11.13p 2133227
03/11/2020 11.38p 11.59p 10.82p 11.00p 1245537
02/11/2020 11.75p 12.00p 11.44p 11.63p 1244646
30/10/2020 11.75p 11.98p 11.55p 11.75p 520428
29/10/2020 12.38p 12.60p 11.60p 11.75p 1143781
28/10/2020 12.75p 13.00p 12.20p 12.48p 851995
27/10/2020 12.95p 13.10p 12.68p 12.75p 984212
26/10/2020 12.50p 13.46p 12.10p 12.85p 2825643
23/10/2020 12.48p 12.94p 12.09p 12.25p 1548242
22/10/2020 12.05p 12.75p 12.00p 12.35p 1146552
21/10/2020 11.85p 12.20p 11.85p 12.05p 1640630
20/10/2020 12.93p 12.93p 11.72p 12.25p 1412662
19/10/2020 12.75p 14.00p 12.64p 12.80p 2577435
16/10/2020 12.03p 13.00p 12.00p 12.75p 2478530
15/10/2020 12.63p 12.72p 11.56p 12.03p 2842722
14/10/2020 13.15p 13.87p 12.75p 12.88p 1915029
13/10/2020 14.13p 14.25p 12.94p 13.15p 4845509
12/10/2020 13.75p 15.80p 13.75p 14.13p 9849977
09/10/2020 11.38p 13.90p 11.29p 13.90p 9241005
08/10/2020 10.40p 11.89p 10.40p 11.30p 20536474
07/10/2020 9.75p 10.50p 7.66p 10.45p 45343504
06/10/2020 10.13p 10.49p 10.13p 10.38p 1555367
05/10/2020 10.88p 10.88p 10.09p 10.13p 988029
02/10/2020 10.88p 10.88p 10.68p 10.88p 187978
01/10/2020 10.88p 10.88p 10.76p 10.88p 250886
30/09/2020 10.88p 10.89p 10.76p 10.88p 366105
29/09/2020 11.05p 11.10p 10.77p 10.88p 398745
28/09/2020 11.05p 11.10p 10.69p 11.05p 245193
25/09/2020 10.75p 11.70p 10.75p 11.05p 1362342
24/09/2020 10.88p 10.91p 10.68p 10.75p 554991
23/09/2020 10.88p 11.00p 10.61p 10.88p 861039
22/09/2020 11.00p 11.00p 10.50p 10.88p 1158496
21/09/2020 11.88p 11.88p 10.76p 11.00p 1412772
18/09/2020 11.88p 12.00p 11.75p 11.88p 379981
17/09/2020 12.38p 12.38p 11.66p 11.88p 879990
16/09/2020 12.38p 12.38p 12.25p 12.38p 592563
15/09/2020 12.50p 12.50p 12.26p 12.38p 1085493
14/09/2020 12.13p 12.75p 12.08p 12.50p 1525657
11/09/2020 12.75p 12.75p 12.00p 12.00p 1019107
10/09/2020 12.88p 12.93p 12.50p 12.75p 524409
09/09/2020 12.75p 12.95p 12.51p 12.88p 588786
08/09/2020 12.88p 13.00p 12.50p 12.75p 884478
07/09/2020 13.00p 13.05p 12.75p 13.00p 1022155
04/09/2020 13.75p 13.75p 12.75p 13.00p 849629
03/09/2020 13.75p 13.90p 13.51p 13.75p 504149
02/09/2020 13.75p 14.00p 13.51p 13.75p 275798
01/09/2020 13.88p 13.95p 13.30p 13.75p 394879
31/08/2020 14.00p 14.15p 13.65p 13.88p 273462
28/08/2020 14.00p 14.15p 13.65p 13.88p 273462
27/08/2020 14.13p 14.17p 13.65p 14.00p 263698
26/08/2020 14.38p 14.38p 14.00p 14.13p 261413
25/08/2020 14.50p 14.67p 14.00p 14.25p 298113
24/08/2020 14.50p 14.80p 14.20p 14.50p 166013
21/08/2020 14.50p 14.85p 14.15p 14.75p 192318
20/08/2020 15.13p 15.13p 14.58p 14.75p 216709
19/08/2020 15.13p 15.13p 14.85p 15.13p 222033
18/08/2020 15.00p 15.48p 14.66p 15.13p 608314
17/08/2020 15.00p 15.00p 14.64p 15.00p 194261
14/08/2020 15.25p 15.50p 14.64p 15.00p 622063
13/08/2020 14.62p 15.29p 14.62p 15.25p 515234
12/08/2020 14.25p 14.76p 14.00p 14.63p 910604
11/08/2020 14.38p 14.38p 13.79p 14.13p 637458
10/08/2020 14.38p 14.50p 14.01p 14.38p 657098
07/08/2020 13.88p 14.50p 13.50p 14.38p 1561562
06/08/2020 14.75p 14.75p 13.76p 13.88p 1067619
05/08/2020 14.75p 15.00p 14.50p 14.75p 467378
04/08/2020 15.15p 15.19p 14.55p 14.75p 751260
03/08/2020 15.63p 15.66p 15.00p 15.15p 500892
31/07/2020 16.00p 16.00p 15.50p 15.63p 306144
30/07/2020 16.13p 16.20p 15.53p 15.75p 835571
29/07/2020 16.63p 16.63p 16.08p 16.38p 487643
28/07/2020 16.63p 16.66p 16.29p 16.63p 139810
27/07/2020 17.00p 17.05p 16.36p 16.63p 245996
24/07/2020 16.63p 17.00p 16.29p 17.00p 246020
23/07/2020 16.75p 16.97p 16.02p 16.63p 539430
22/07/2020 17.00p 17.09p 16.57p 16.75p 332315
21/07/2020 17.00p 17.20p 16.77p 17.00p 163295
20/07/2020 16.88p 17.20p 16.67p 17.00p 82488
17/07/2020 16.88p 17.10p 16.52p 16.88p 184676
16/07/2020 16.90p 17.20p 16.66p 16.88p 447238
15/07/2020 16.63p 17.00p 16.37p 16.90p 674020
14/07/2020 17.08p 17.08p 16.04p 16.63p 787255
13/07/2020 17.25p 17.33p 17.00p 17.08p 365052
10/07/2020 17.63p 17.64p 17.03p 17.25p 337336
09/07/2020 17.75p 18.00p 17.50p 17.63p 296056
08/07/2020 18.00p 18.00p 17.50p 17.75p 249921
07/07/2020 18.50p 18.74p 17.77p 18.00p 552025
06/07/2020 18.50p 18.89p 18.00p 18.50p 229458
03/07/2020 18.50p 18.50p 18.00p 18.50p 236589
02/07/2020 18.50p 18.50p 18.17p 18.50p 36607
01/07/2020 17.63p 18.50p 17.63p 18.50p 292438
30/06/2020 17.63p 18.00p 17.28p 17.63p 211326
26/06/2020 18.63p 19.00p 17.60p 17.75p 515392
25/06/2020 19.25p 19.25p 18.18p 18.63p 288357
24/06/2020 19.35p 20.00p 18.71p 19.25p 351796
23/06/2020 18.50p 19.44p 18.25p 19.35p 424237
22/06/2020 18.50p 18.70p 18.02p 18.50p 298139
19/06/2020 18.50p 19.10p 18.16p 18.50p 171410
18/06/2020 19.25p 19.25p 18.00p 18.25p 611697
17/06/2020 18.50p 19.30p 18.25p 19.25p 269761
16/06/2020 18.25p 18.98p 17.70p 18.50p 398790
15/06/2020 19.00p 19.00p 17.37p 18.25p 969512
12/06/2020 19.25p 19.25p 18.08p 19.00p 806400
11/06/2020 19.25p 19.30p 19.00p 19.25p 180719
10/06/2020 19.50p 19.75p 19.01p 19.25p 710735
09/06/2020 20.00p 20.24p 19.38p 19.50p 735334
08/06/2020 21.00p 21.20p 19.47p 20.00p 1160253
05/06/2020 21.25p 21.35p 20.50p 21.00p 254093
04/06/2020 21.00p 21.99p 20.91p 21.25p 559961
03/06/2020 21.00p 21.33p 20.77p 21.00p 329143
02/06/2020 21.25p 21.25p 20.50p 21.00p 537613
01/06/2020 21.50p 21.56p 21.00p 21.25p 691564
28/05/2020 23.25p 23.64p 21.25p 22.00p 630572
27/05/2020 21.50p 24.00p 21.50p 23.25p 2120528
26/05/2020 21.00p 21.50p 20.03p 20.25p 806352
22/05/2020 21.50p 21.63p 20.66p 21.00p 317252
21/05/2020 21.50p 22.00p 21.22p 21.50p 390696
20/05/2020 21.50p 21.70p 21.00p 21.50p 418937
19/05/2020 21.50p 22.44p 21.13p 21.50p 476422
15/05/2020 20.75p 21.26p 20.51p 21.10p 588769
14/05/2020 22.50p 23.10p 20.33p 20.75p 1531589
13/05/2020 22.95p 23.44p 22.10p 22.50p 717955
12/05/2020 22.40p 23.70p 22.13p 22.70p 959575
11/05/2020 22.10p 23.69p 21.86p 22.40p 2395430
07/05/2020 19.25p 22.00p 19.06p 20.00p 2677657
06/05/2020 18.75p 19.40p 18.65p 19.25p 914040
05/05/2020 18.88p 19.24p 18.50p 19.00p 958395
01/05/2020 18.25p 18.35p 16.02p 17.25p 3887912
30/04/2020 19.50p 20.82p 19.40p 20.00p 742374
29/04/2020 19.75p 20.34p 19.15p 19.50p 1042572
28/04/2020 20.35p 20.70p 19.45p 19.75p 811320
27/04/2020 20.25p 22.00p 19.15p 20.35p 1576868
24/04/2020 19.00p 20.40p 18.19p 20.25p 1293659
23/04/2020 18.75p 19.20p 18.16p 19.00p 633346
22/04/2020 19.25p 19.50p 18.62p 18.75p 401816
21/04/2020 19.00p 20.50p 19.00p 19.25p 1219052
20/04/2020 21.00p 21.60p 18.13p 19.00p 1246864
17/04/2020 23.50p 24.50p 21.00p 21.25p 1667973
16/04/2020 20.10p 24.75p 20.00p 23.60p 3582700
15/04/2020 22.25p 28.00p 20.00p 20.10p 5478812
14/04/2020 15.50p 19.00p 15.50p 18.38p 571072
09/04/2020 13.75p 16.00p 13.75p 15.50p 386827
08/04/2020 13.75p 14.40p 13.00p 13.75p 217453
07/04/2020 13.50p 14.49p 13.23p 13.75p 603755
06/04/2020 12.40p 13.85p 12.00p 13.50p 514283
03/04/2020 12.40p 12.66p 12.04p 12.40p 259671
02/04/2020 13.38p 13.38p 12.21p 12.40p 830750
01/04/2020 13.38p 13.60p 12.76p 13.38p 85810
31/03/2020 12.88p 13.81p 12.56p 13.38p 310288
30/03/2020 12.88p 13.25p 12.25p 12.88p 201210
27/03/2020 13.50p 13.75p 12.26p 12.88p 657197
26/03/2020 13.00p 13.50p 12.66p 13.50p 304194
25/03/2020 11.50p 13.48p 11.50p 13.00p 831822
24/03/2020 11.13p 11.50p 10.75p 11.50p 691770
23/03/2020 11.63p 11.92p 11.00p 11.13p 306894
20/03/2020 10.50p 11.99p 10.50p 11.63p 361209
19/03/2020 10.50p 10.65p 9.40p 10.50p 709591
18/03/2020 10.60p 10.85p 9.00p 10.50p 1819521
17/03/2020 13.75p 13.75p 10.00p 10.60p 467144
16/03/2020 16.75p 16.75p 13.00p 13.75p 421005
13/03/2020 17.00p 17.06p 16.50p 16.75p 739926
12/03/2020 17.75p 17.99p 16.51p 16.75p 283885
11/03/2020 17.40p 18.50p 17.15p 18.00p 445830
10/03/2020 16.63p 17.77p 16.63p 17.40p 306318
09/03/2020 16.25p 16.80p 16.00p 16.63p 670239
06/03/2020 18.35p 18.35p 16.26p 16.50p 843624
05/03/2020 18.60p 18.61p 18.15p 18.35p 137693
04/03/2020 18.85p 19.00p 18.56p 18.60p 211087
03/03/2020 18.00p 19.40p 17.70p 18.85p 437884
02/03/2020 18.25p 18.90p 17.69p 18.00p 514192
28/02/2020 19.25p 19.25p 17.50p 18.25p 552518
27/02/2020 19.75p 19.93p 19.01p 19.25p 346064
26/02/2020 21.75p 21.75p 19.00p 19.75p 1108838
25/02/2020 22.50p 22.56p 21.53p 21.75p 330965
24/02/2020 23.00p 23.00p 22.00p 22.50p 400406

*Close Price adjusted for both dividends and splits