Kromek Group (KMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
06/04/2017 27.96p 28.96p 27.96p 28.46p 497516
05/04/2017 27.96p 29.01p 27.46p 27.96p 563547
04/04/2017 27.96p 28.68p 26.96p 27.96p 252246
03/04/2017 27.96p 28.68p 27.07p 27.96p 305851
31/03/2017 27.96p 28.96p 26.96p 27.96p 466519
30/03/2017 27.46p 28.87p 27.17p 27.96p 440454
29/03/2017 26.46p 27.78p 26.36p 27.46p 1615443
28/03/2017 27.21p 27.21p 26.15p 26.46p 651311
27/03/2017 28.46p 28.46p 26.97p 27.21p 601705
24/03/2017 28.71p 28.71p 27.71p 28.46p 502022
23/03/2017 28.71p 28.89p 28.46p 28.71p 138599
22/03/2017 28.46p 29.86p 28.20p 28.71p 533349
21/03/2017 29.46p 30.34p 27.01p 28.46p 1154351
20/03/2017 30.96p 30.96p 28.96p 29.46p 622881
17/03/2017 32.46p 32.88p 29.46p 30.96p 939165
16/03/2017 32.70p 32.95p 31.96p 32.46p 242193
15/03/2017 33.20p 33.85p 32.64p 32.70p 260726
14/03/2017 33.45p 33.85p 32.46p 33.20p 317757
13/03/2017 33.45p 33.95p 33.25p 33.45p 472268
10/03/2017 32.95p 33.95p 31.97p 33.70p 530277
09/03/2017 33.20p 33.91p 31.33p 32.95p 645169
08/03/2017 33.45p 34.45p 32.95p 33.20p 1425786
07/03/2017 31.21p 34.85p 30.91p 33.45p 3213056
06/03/2017 32.70p 33.95p 30.46p 31.08p 1212369
03/03/2017 33.20p 33.45p 31.96p 32.70p 2005057
02/03/2017 31.58p 33.45p 31.21p 33.20p 4436970
01/03/2017 27.46p 32.26p 27.46p 31.58p 8126658
28/02/2017 27.09p 27.66p 25.96p 27.21p 1951428
27/02/2017 24.22p 27.46p 23.97p 27.09p 5594650
24/02/2017 23.72p 24.87p 23.47p 24.22p 1427291
23/02/2017 22.34p 23.89p 22.34p 23.72p 867282
22/02/2017 22.72p 23.27p 21.97p 22.34p 609057
21/02/2017 21.22p 21.87p 20.92p 21.47p 337090
20/02/2017 21.22p 21.22p 20.47p 21.22p 224734
17/02/2017 21.47p 21.47p 20.47p 21.22p 354976
16/02/2017 21.47p 21.47p 20.97p 21.47p 383634
15/02/2017 21.47p 21.47p 20.97p 21.47p 182859
14/02/2017 21.47p 21.97p 20.30p 21.47p 343136
13/02/2017 22.72p 22.72p 19.97p 21.47p 3277863
10/02/2017 22.09p 22.87p 22.02p 22.72p 430025
09/02/2017 22.22p 22.22p 21.22p 22.09p 1273190
08/02/2017 23.09p 23.09p 21.98p 22.22p 352649
07/02/2017 22.72p 23.22p 22.48p 23.09p 279431
06/02/2017 23.34p 23.91p 22.48p 22.72p 588339
03/02/2017 22.97p 23.97p 22.52p 23.34p 521062
02/02/2017 24.47p 24.47p 22.87p 22.97p 1469213
01/02/2017 23.22p 24.57p 22.52p 24.47p 730445
31/01/2017 21.97p 24.97p 21.97p 23.22p 1451951
30/01/2017 20.85p 22.47p 20.85p 21.97p 504996
27/01/2017 20.85p 21.22p 20.47p 20.85p 796099
26/01/2017 21.47p 21.87p 20.27p 20.85p 493779
25/01/2017 19.85p 22.37p 19.85p 21.47p 1258213
24/01/2017 19.85p 19.89p 19.73p 19.85p 30837
23/01/2017 19.85p 19.97p 19.73p 19.85p 137604
20/01/2017 19.85p 19.97p 19.85p 19.85p 57635
19/01/2017 19.85p 19.92p 19.82p 19.85p 143215
18/01/2017 19.85p 19.85p 19.72p 19.85p 248752
17/01/2017 19.85p 19.85p 19.72p 19.85p 19359
16/01/2017 19.85p 19.85p 19.47p 19.85p 200276
13/01/2017 19.47p 19.92p 18.97p 19.85p 214792
12/01/2017 19.47p 19.87p 19.02p 19.47p 301603
11/01/2017 19.72p 19.97p 18.65p 19.47p 176336
10/01/2017 21.22p 21.22p 19.52p 19.72p 222488
09/01/2017 21.47p 21.77p 20.97p 21.47p 91458
06/01/2017 21.47p 21.85p 20.14p 21.47p 381906
05/01/2017 21.72p 21.72p 21.05p 21.47p 94056
04/01/2017 22.47p 22.47p 21.07p 21.72p 280001
03/01/2017 22.47p 22.47p 21.97p 22.47p 26901
30/12/2016 22.47p 22.97p 22.47p 22.47p 7510
29/12/2016 22.09p 22.97p 22.09p 22.47p 133635
28/12/2016 22.22p 22.22p 21.77p 22.09p 23032
23/12/2016 21.47p 22.87p 21.47p 22.22p 92130
22/12/2016 19.97p 21.92p 19.97p 21.47p 181605
21/12/2016 21.22p 21.30p 19.97p 19.97p 178887
20/12/2016 22.72p 22.72p 21.02p 21.47p 85177
19/12/2016 22.72p 22.97p 22.72p 22.72p 20162
16/12/2016 22.84p 22.97p 22.53p 22.72p 14050
15/12/2016 23.09p 23.13p 22.84p 22.84p 6086
14/12/2016 23.09p 23.13p 23.09p 23.09p 34715
13/12/2016 23.09p 23.13p 23.09p 23.09p 17925
12/12/2016 23.22p 23.22p 23.09p 23.09p 82061
09/12/2016 23.22p 23.47p 23.12p 23.22p 101332
08/12/2016 23.72p 24.22p 23.22p 23.22p 200973
07/12/2016 25.09p 25.17p 23.22p 23.72p 230783
06/12/2016 24.09p 25.27p 24.09p 25.09p 96302
05/12/2016 23.84p 24.37p 23.77p 24.09p 147933
02/12/2016 23.84p 23.87p 23.72p 23.84p 29301
01/12/2016 23.72p 23.84p 23.22p 23.84p 170250
30/11/2016 24.47p 24.47p 23.50p 23.72p 56595
29/11/2016 24.72p 24.72p 24.47p 24.47p 62277
28/11/2016 24.72p 24.72p 24.47p 24.72p 16113
25/11/2016 24.72p 24.72p 24.47p 24.72p 149996
24/11/2016 25.09p 25.09p 24.47p 24.72p 53316
23/11/2016 25.71p 25.76p 24.97p 25.46p 70854
22/11/2016 26.21p 26.21p 25.46p 25.71p 60333
21/11/2016 27.21p 27.31p 26.14p 26.21p 79308
18/11/2016 27.59p 27.59p 26.76p 27.21p 59934
17/11/2016 27.59p 27.59p 26.81p 27.59p 36502
16/11/2016 27.09p 27.72p 27.06p 27.59p 54951
15/11/2016 26.96p 27.46p 26.93p 27.09p 17062
14/11/2016 26.96p 27.38p 26.86p 26.96p 28363
11/11/2016 26.96p 26.96p 26.86p 26.96p 18940
10/11/2016 26.96p 27.38p 26.83p 26.96p 110098
09/11/2016 27.46p 27.46p 26.40p 26.96p 128824
08/11/2016 28.46p 29.21p 28.18p 28.46p 58382
07/11/2016 28.21p 28.93p 28.16p 28.46p 13644
04/11/2016 28.21p 28.71p 27.72p 28.21p 46487
03/11/2016 28.34p 28.96p 27.72p 28.21p 102306
02/11/2016 27.71p 29.16p 27.64p 28.34p 255539
01/11/2016 26.96p 27.45p 26.46p 26.96p 47065
31/10/2016 26.59p 27.45p 26.07p 26.96p 34228
28/10/2016 26.59p 26.59p 26.07p 26.59p 111894
27/10/2016 25.46p 26.59p 25.46p 26.59p 84693
26/10/2016 25.59p 25.70p 25.23p 25.46p 28087
25/10/2016 24.84p 25.59p 24.82p 25.59p 70435
24/10/2016 25.34p 25.46p 24.72p 24.84p 96497
21/10/2016 24.84p 25.46p 24.72p 25.34p 69510
20/10/2016 24.72p 24.97p 24.56p 24.84p 87720
19/10/2016 23.97p 24.76p 23.48p 24.72p 413573
18/10/2016 23.97p 24.07p 23.49p 23.97p 205545
17/10/2016 23.72p 24.21p 23.48p 23.97p 233176
14/10/2016 23.72p 23.85p 23.47p 23.47p 55758
13/10/2016 23.84p 23.97p 23.47p 23.72p 46559
12/10/2016 24.34p 24.34p 23.84p 23.84p 124534
11/10/2016 24.22p 24.37p 24.22p 24.34p 77798
10/10/2016 25.22p 25.26p 24.10p 24.22p 78820
07/10/2016 25.22p 25.27p 24.97p 25.22p 35048
06/10/2016 25.22p 25.27p 24.97p 25.22p 118621
05/10/2016 25.22p 25.22p 24.97p 25.22p 114809
04/10/2016 25.46p 25.46p 24.97p 25.22p 87824
03/10/2016 25.71p 25.71p 24.97p 25.46p 15808
30/09/2016 25.71p 26.26p 25.06p 25.71p 80730
29/09/2016 25.71p 25.71p 25.29p 25.71p 2585
28/09/2016 25.71p 26.30p 25.29p 25.71p 2094
27/09/2016 26.34p 26.34p 25.36p 25.71p 52815
26/09/2016 26.96p 26.96p 25.96p 26.34p 145391
23/09/2016 26.46p 27.40p 26.46p 26.96p 16208
22/09/2016 26.46p 26.81p 26.46p 26.46p 9301
21/09/2016 25.46p 26.81p 25.29p 26.46p 50904
20/09/2016 26.21p 26.21p 24.99p 25.46p 155685
19/09/2016 26.21p 26.31p 24.97p 26.21p 317385
16/09/2016 26.21p 26.36p 26.02p 26.21p 15445
15/09/2016 26.46p 26.96p 26.02p 26.21p 194864
14/09/2016 26.71p 26.71p 26.16p 26.46p 130598
13/09/2016 26.71p 26.71p 26.16p 26.71p 44553
12/09/2016 26.71p 26.71p 26.16p 26.71p 110052
09/09/2016 26.71p 26.91p 26.16p 26.71p 6224
08/09/2016 26.71p 26.71p 26.14p 26.71p 5401
07/09/2016 26.71p 26.96p 26.71p 26.71p 4397
06/09/2016 27.46p 27.46p 26.52p 26.96p 80735
05/09/2016 27.46p 27.56p 26.97p 27.46p 81849
02/09/2016 27.46p 27.46p 27.06p 27.46p 44241
01/09/2016 27.46p 27.46p 26.96p 27.46p 25341
31/08/2016 27.46p 27.46p 26.98p 27.46p 11420
30/08/2016 27.46p 27.46p 27.46p 27.46p 0
26/08/2016 27.46p 27.46p 27.45p 27.46p 21029
25/08/2016 27.84p 27.84p 26.77p 27.46p 51756
24/08/2016 27.84p 27.84p 27.84p 27.84p 0
23/08/2016 27.84p 27.96p 27.46p 27.84p 41267
22/08/2016 27.84p 27.96p 27.46p 27.84p 54727
19/08/2016 27.34p 27.36p 27.34p 27.34p 10681
18/08/2016 27.21p 27.36p 27.21p 27.34p 9321
17/08/2016 27.21p 27.46p 26.96p 27.21p 516702
16/08/2016 27.21p 27.21p 26.96p 27.21p 228437
15/08/2016 26.96p 27.09p 26.56p 27.09p 39242
12/08/2016 26.96p 26.96p 26.56p 26.96p 4521
11/08/2016 26.71p 26.96p 26.13p 26.96p 27979
10/08/2016 26.71p 26.71p 25.47p 26.71p 67797
09/08/2016 26.21p 26.71p 25.97p 26.71p 31661
08/08/2016 27.21p 27.21p 26.14p 26.21p 121925
05/08/2016 27.46p 27.46p 26.97p 27.46p 20028
04/08/2016 28.46p 28.46p 27.08p 27.46p 78988
03/08/2016 28.71p 28.96p 27.96p 28.46p 63674
02/08/2016 28.96p 28.96p 28.21p 28.71p 272435
01/08/2016 29.21p 29.96p 28.64p 28.96p 66904
29/07/2016 27.96p 29.96p 27.96p 29.21p 279631
28/07/2016 27.96p 28.71p 27.96p 27.96p 167117
27/07/2016 27.96p 28.35p 27.09p 27.96p 45424
26/07/2016 27.71p 28.39p 27.71p 27.71p 256131
25/07/2016 26.46p 28.20p 25.71p 27.71p 328548
22/07/2016 26.46p 26.46p 26.46p 26.46p 0
21/07/2016 26.46p 26.86p 26.14p 26.46p 19026
20/07/2016 25.71p 26.96p 25.71p 26.46p 458690
19/07/2016 24.97p 25.91p 24.47p 25.71p 760750
18/07/2016 25.46p 25.46p 24.97p 24.97p 168383
15/07/2016 25.46p 25.46p 24.97p 25.46p 17878
14/07/2016 25.46p 25.71p 24.97p 25.46p 49628
13/07/2016 26.46p 26.46p 24.97p 25.46p 127003
12/07/2016 26.46p 26.46p 25.17p 26.46p 89400
11/07/2016 26.21p 26.48p 25.96p 26.46p 39115
08/07/2016 25.71p 26.21p 25.47p 26.21p 40005
07/07/2016 25.71p 25.96p 24.97p 25.71p 43061
06/07/2016 27.46p 27.46p 24.97p 25.71p 120294
05/07/2016 27.96p 28.46p 26.96p 27.46p 71798
04/07/2016 28.21p 28.45p 27.47p 27.96p 51366
01/07/2016 29.21p 29.21p 27.21p 28.21p 142008
30/06/2016 29.21p 29.21p 29.21p 29.21p 0
29/06/2016 27.34p 29.36p 26.97p 29.21p 284421
28/06/2016 27.21p 27.45p 27.21p 27.34p 18625
27/06/2016 28.46p 28.46p 26.96p 27.21p 39557

*Close Price adjusted for both dividends and splits