Kromek Group (KMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
24/06/2016 28.46p 28.96p 26.96p 28.46p 117095
23/06/2016 28.96p 29.21p 28.96p 29.21p 28352
22/06/2016 28.96p 29.21p 28.46p 28.96p 190694
21/06/2016 29.21p 29.21p 28.46p 28.96p 2979676
20/06/2016 29.21p 29.45p 28.96p 29.21p 35048
17/06/2016 29.46p 29.46p 28.69p 29.21p 36783
16/06/2016 29.46p 29.96p 29.46p 29.46p 55076
15/06/2016 30.46p 30.46p 28.96p 29.46p 55865
14/06/2016 30.46p 30.66p 29.96p 30.46p 58671
13/06/2016 30.46p 30.46p 29.96p 30.46p 4332
10/06/2016 30.46p 30.46p 29.96p 30.46p 9988
09/06/2016 30.96p 30.96p 29.96p 30.46p 30034
08/06/2016 30.96p 30.96p 30.26p 30.96p 25034
07/06/2016 30.96p 31.96p 30.23p 30.96p 71834
06/06/2016 30.96p 30.96p 30.46p 30.96p 45910
03/06/2016 30.96p 30.96p 30.46p 30.96p 13604
02/06/2016 30.46p 30.96p 30.46p 30.96p 7941
01/06/2016 30.46p 30.96p 30.07p 30.46p 31588
31/05/2016 30.46p 30.96p 30.46p 30.46p 30214
27/05/2016 30.46p 30.46p 30.01p 30.46p 11807
26/05/2016 31.46p 31.46p 29.96p 30.46p 229729
25/05/2016 31.46p 31.94p 30.52p 31.46p 16976
24/05/2016 31.46p 31.46p 30.52p 31.46p 6208
23/05/2016 31.46p 31.96p 30.52p 31.46p 15023
20/05/2016 31.71p 31.71p 30.52p 31.46p 18609
19/05/2016 32.95p 32.95p 29.96p 31.71p 360148
18/05/2016 33.45p 33.45p 32.03p 32.95p 25394
17/05/2016 33.45p 33.45p 32.95p 33.45p 80040
16/05/2016 33.45p 33.45p 32.95p 33.45p 39619
13/05/2016 33.45p 33.65p 32.95p 33.45p 40061
12/05/2016 33.45p 33.73p 32.46p 33.45p 37007
11/05/2016 33.45p 33.74p 32.95p 33.45p 66743
10/05/2016 33.45p 33.83p 32.96p 33.45p 19811
09/05/2016 33.45p 33.75p 33.08p 33.45p 47102
06/05/2016 33.45p 33.85p 32.96p 33.45p 73643
05/05/2016 32.70p 33.75p 32.57p 33.45p 89586
04/05/2016 32.70p 32.70p 32.51p 32.70p 123189
03/05/2016 32.70p 32.90p 32.46p 32.70p 48953
29/04/2016 33.20p 33.60p 31.96p 32.70p 190773
28/04/2016 33.45p 34.95p 30.96p 33.20p 529638
27/04/2016 31.46p 31.68p 31.46p 31.46p 5007
26/04/2016 31.46p 31.46p 31.46p 31.46p 0
25/04/2016 31.46p 31.68p 30.96p 31.46p 17176
22/04/2016 31.46p 31.71p 30.96p 31.46p 50266
21/04/2016 31.46p 31.46p 30.96p 31.46p 27037
20/04/2016 31.46p 31.46p 30.96p 31.46p 14571
19/04/2016 31.46p 31.71p 31.46p 31.46p 33207
18/04/2016 31.46p 31.46p 30.96p 31.46p 83188
15/04/2016 31.96p 31.96p 30.96p 31.46p 12423
14/04/2016 31.96p 31.96p 30.96p 31.96p 9866
13/04/2016 31.96p 31.96p 30.96p 31.96p 38070
12/04/2016 31.96p 31.96p 30.96p 31.96p 152165
11/04/2016 31.96p 31.96p 30.96p 31.96p 25405
08/04/2016 31.96p 31.96p 30.96p 31.96p 17285
07/04/2016 31.96p 31.96p 30.96p 31.96p 39520
06/04/2016 31.96p 32.24p 30.96p 31.96p 44144
05/04/2016 31.96p 32.24p 31.16p 31.96p 7084
04/04/2016 31.96p 32.56p 31.16p 31.96p 101458
01/04/2016 31.96p 31.96p 30.97p 31.96p 21029
31/03/2016 31.96p 32.36p 30.96p 31.96p 91626
30/03/2016 31.96p 32.12p 30.96p 31.96p 13682
29/03/2016 32.46p 32.65p 30.96p 31.96p 217176
24/03/2016 32.46p 32.46p 32.46p 32.46p 0
23/03/2016 32.70p 32.95p 31.46p 32.46p 9393
22/03/2016 32.95p 32.95p 30.96p 32.70p 30041
21/03/2016 32.70p 33.45p 31.53p 32.95p 30343
18/03/2016 32.70p 33.45p 31.56p 32.70p 50069
17/03/2016 33.20p 33.94p 31.46p 32.70p 28031
16/03/2016 33.20p 33.94p 33.20p 33.20p 5107
15/03/2016 33.20p 33.35p 31.96p 33.20p 17536
14/03/2016 32.95p 34.95p 31.96p 33.20p 194324
11/03/2016 32.70p 32.70p 31.46p 32.46p 123433
10/03/2016 32.70p 32.95p 31.66p 32.70p 73497
09/03/2016 32.70p 33.30p 31.46p 32.70p 91876
08/03/2016 32.95p 33.29p 31.47p 32.70p 17002
07/03/2016 32.95p 33.35p 31.98p 32.95p 37482
04/03/2016 33.45p 33.45p 31.96p 32.95p 31151
03/03/2016 34.20p 34.20p 33.05p 33.45p 24148
02/03/2016 34.95p 35.55p 33.46p 34.20p 61288
01/03/2016 34.95p 35.70p 33.95p 34.95p 166239
29/02/2016 34.95p 35.83p 34.60p 34.95p 155914
26/02/2016 33.20p 36.89p 33.20p 34.95p 416540
25/02/2016 31.71p 33.85p 31.21p 32.95p 204922
24/02/2016 31.71p 31.71p 30.58p 31.71p 62975
23/02/2016 31.71p 31.96p 30.46p 31.71p 414161
22/02/2016 30.71p 31.95p 29.96p 31.71p 2219621
19/02/2016 29.21p 29.21p 28.46p 29.21p 3864
18/02/2016 29.21p 29.21p 28.46p 29.21p 23920
17/02/2016 29.21p 29.21p 27.96p 29.21p 132792
16/02/2016 29.21p 29.46p 28.46p 29.46p 95932
15/02/2016 29.21p 29.21p 28.46p 29.21p 4006
12/02/2016 29.46p 29.46p 28.46p 29.21p 83007
11/02/2016 29.46p 29.46p 28.96p 29.46p 11301
10/02/2016 29.96p 29.96p 28.21p 29.46p 264909
09/02/2016 30.21p 30.33p 29.47p 29.96p 83480
08/02/2016 30.96p 30.96p 29.96p 30.21p 19186
05/02/2016 30.96p 30.96p 29.46p 30.96p 24506
04/02/2016 30.96p 31.36p 29.96p 30.96p 26720
03/02/2016 30.71p 31.36p 29.97p 30.96p 69711
02/02/2016 30.21p 30.71p 29.46p 30.71p 34912
01/02/2016 30.21p 30.21p 29.46p 30.21p 4154
29/01/2016 30.21p 30.21p 29.46p 30.21p 3736
28/01/2016 30.21p 30.21p 29.46p 30.21p 18284
27/01/2016 31.21p 31.21p 29.46p 30.21p 364200
26/01/2016 31.21p 31.21p 30.46p 31.21p 10514
25/01/2016 30.46p 31.21p 29.96p 31.21p 327702
22/01/2016 30.46p 30.54p 29.96p 30.46p 81203
21/01/2016 30.46p 30.91p 28.96p 30.46p 114178
20/01/2016 31.46p 31.76p 28.99p 30.46p 51139
19/01/2016 30.46p 30.66p 29.97p 30.46p 2039
18/01/2016 30.46p 30.46p 29.96p 30.46p 5611
15/01/2016 30.46p 30.96p 29.97p 30.46p 37510
14/01/2016 32.46p 32.46p 29.56p 30.46p 1276063
13/01/2016 32.46p 32.46p 31.96p 32.46p 4418
12/01/2016 32.46p 32.70p 31.96p 32.46p 13071
11/01/2016 32.46p 32.75p 31.96p 32.46p 12350
08/01/2016 32.46p 32.46p 31.96p 32.46p 38736
07/01/2016 33.45p 33.45p 31.96p 32.46p 209993
06/01/2016 33.20p 33.45p 32.95p 33.45p 206621
05/01/2016 33.95p 33.95p 32.95p 33.45p 4559
04/01/2016 35.45p 35.45p 32.95p 33.95p 61380
31/12/2015 35.45p 35.45p 34.95p 35.45p 7510
30/12/2015 35.45p 35.75p 35.45p 35.45p 251
29/12/2015 35.45p 35.95p 34.95p 35.45p 29495
24/12/2015 34.20p 35.95p 34.20p 35.45p 51076
23/12/2015 34.20p 34.30p 33.98p 34.20p 43860
22/12/2015 33.20p 34.45p 33.20p 34.20p 125245
21/12/2015 31.71p 34.20p 31.71p 33.20p 106329
18/12/2015 31.21p 32.26p 31.21p 31.71p 27037
17/12/2015 31.21p 31.71p 29.96p 31.21p 28810
16/12/2015 29.71p 31.71p 29.01p 31.21p 762169
15/12/2015 29.71p 30.06p 28.97p 29.71p 642543
14/12/2015 30.71p 30.71p 28.96p 29.71p 68752
11/12/2015 30.46p 31.15p 29.94p 30.71p 66615
10/12/2015 30.71p 30.71p 30.46p 30.46p 29875
09/12/2015 31.96p 31.96p 30.46p 30.71p 46691
08/12/2015 31.96p 32.36p 31.16p 31.96p 12787
07/12/2015 31.96p 32.65p 31.96p 31.96p 6842
04/12/2015 31.96p 32.65p 31.81p 31.96p 12084
03/12/2015 31.96p 32.75p 31.40p 31.96p 10113
02/12/2015 31.96p 32.94p 31.68p 31.96p 88036
01/12/2015 35.20p 35.44p 30.96p 31.96p 151139
30/11/2015 36.20p 36.20p 34.07p 34.45p 140280
27/11/2015 37.95p 37.95p 35.95p 36.20p 78152
26/11/2015 37.95p 37.95p 36.95p 37.95p 22248
25/11/2015 36.70p 38.95p 36.70p 37.95p 172910
24/11/2015 36.70p 36.70p 35.55p 36.70p 24736
23/11/2015 36.70p 36.95p 35.55p 36.70p 70465
20/11/2015 36.70p 38.95p 35.55p 36.70p 12936
19/11/2015 36.70p 36.70p 35.55p 36.70p 3755
18/11/2015 36.95p 36.95p 35.55p 36.70p 23425
17/11/2015 36.95p 36.95p 36.07p 36.95p 10428
16/11/2015 36.95p 37.45p 36.07p 36.95p 23630
13/11/2015 38.45p 39.10p 36.95p 36.95p 75510
12/11/2015 38.45p 39.10p 38.45p 38.45p 14044
11/11/2015 38.20p 38.95p 37.07p 38.20p 9980
10/11/2015 38.45p 39.10p 37.06p 38.20p 10817
09/11/2015 38.45p 39.15p 37.25p 38.45p 7444
06/11/2015 39.20p 39.25p 38.15p 38.45p 676115
05/11/2015 36.95p 39.94p 36.95p 39.20p 123461
04/11/2015 36.45p 37.45p 35.95p 36.45p 33384
03/11/2015 36.45p 37.95p 35.95p 36.45p 37159
02/11/2015 35.95p 37.77p 35.85p 36.45p 158366
30/10/2015 37.95p 37.95p 35.95p 36.45p 98862
29/10/2015 37.45p 40.94p 36.99p 37.95p 247078
28/10/2015 37.45p 37.85p 36.95p 37.45p 848999
27/10/2015 37.45p 37.70p 37.27p 37.45p 49384
26/10/2015 37.45p 37.55p 37.17p 37.45p 17164
23/10/2015 35.20p 37.95p 35.20p 37.45p 133479
22/10/2015 35.20p 35.45p 35.20p 35.20p 61859
21/10/2015 35.20p 35.55p 34.65p 35.20p 36975
20/10/2015 35.20p 35.20p 34.65p 35.20p 19329
19/10/2015 35.20p 35.58p 34.68p 35.20p 18930
16/10/2015 35.20p 35.61p 34.65p 35.20p 77616
15/10/2015 35.95p 35.95p 34.45p 35.20p 132186
14/10/2015 35.95p 36.55p 35.07p 35.95p 13741
13/10/2015 37.45p 37.72p 35.05p 35.95p 204782
12/10/2015 38.45p 39.15p 36.95p 37.45p 183221
09/10/2015 36.45p 40.84p 35.95p 38.45p 815925
08/10/2015 31.46p 37.65p 28.96p 36.45p 1257080
07/10/2015 29.46p 31.76p 28.96p 30.46p 209144
06/10/2015 30.21p 31.86p 27.96p 30.21p 352537
05/10/2015 26.71p 31.19p 26.46p 30.21p 816100
02/10/2015 26.71p 26.84p 26.46p 26.71p 79998
01/10/2015 25.96p 26.96p 25.96p 26.71p 161916
30/09/2015 26.96p 26.96p 25.51p 25.96p 26590
29/09/2015 26.96p 27.56p 25.96p 26.96p 88759
28/09/2015 25.96p 27.71p 25.84p 26.96p 72030
25/09/2015 25.46p 25.46p 24.97p 25.46p 127990
24/09/2015 26.96p 26.96p 24.89p 25.46p 302898
23/09/2015 27.21p 27.21p 25.91p 26.96p 74064
22/09/2015 27.46p 27.46p 26.96p 27.21p 35635
21/09/2015 27.46p 27.71p 27.07p 27.46p 26694
18/09/2015 27.46p 27.76p 27.46p 27.46p 2407
17/09/2015 27.46p 27.76p 26.96p 27.46p 17616
16/09/2015 27.71p 27.76p 27.46p 27.46p 24140
15/09/2015 27.96p 27.96p 27.46p 27.71p 54285
14/09/2015 27.96p 27.96p 27.96p 27.96p 13472
11/09/2015 27.96p 27.96p 27.46p 27.96p 21411
10/09/2015 28.21p 28.21p 27.57p 27.96p 152785

*Close Price adjusted for both dividends and splits