Kromek Group (KMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/09/2015 28.84p 28.84p 28.21p 28.21p 25487
08/09/2015 28.84p 28.96p 28.21p 28.84p 151985
07/09/2015 28.71p 28.94p 28.21p 28.84p 180978
04/09/2015 27.96p 28.80p 27.86p 28.71p 290218
03/09/2015 27.21p 28.46p 27.21p 27.96p 221416
02/09/2015 27.96p 28.16p 26.96p 27.21p 80699
01/09/2015 27.71p 28.31p 27.46p 27.96p 47700
28/08/2015 25.71p 28.16p 25.71p 27.71p 114768
27/08/2015 25.71p 25.71p 25.46p 25.71p 45748
26/08/2015 25.71p 25.95p 25.07p 25.71p 54968
25/08/2015 25.46p 25.71p 24.99p 25.71p 57220
24/08/2015 26.21p 26.21p 24.97p 25.46p 120006
21/08/2015 26.46p 26.46p 26.06p 26.46p 49518
20/08/2015 26.59p 26.88p 25.96p 26.46p 140986
19/08/2015 25.59p 26.66p 25.22p 26.59p 242331
18/08/2015 25.71p 25.83p 24.97p 25.59p 455452
17/08/2015 25.96p 25.96p 25.46p 25.71p 212304
14/08/2015 25.96p 25.96p 25.46p 25.96p 57179
13/08/2015 25.71p 25.96p 25.17p 25.96p 59625
12/08/2015 27.46p 27.56p 25.32p 25.71p 793834
11/08/2015 27.46p 27.96p 26.96p 27.46p 124013
10/08/2015 27.46p 27.46p 27.06p 27.46p 15988
07/08/2015 27.46p 27.76p 27.06p 27.46p 66559
06/08/2015 28.46p 28.46p 27.06p 27.46p 108438
05/08/2015 28.46p 28.66p 28.11p 28.46p 15836
04/08/2015 30.96p 31.36p 28.46p 28.46p 182008
03/08/2015 31.96p 32.95p 29.76p 30.96p 116939
31/07/2015 29.46p 32.95p 29.46p 31.96p 1099350
30/07/2015 27.17p 29.64p 25.69p 29.15p 1119484
29/07/2015 34.46p 34.46p 33.89p 34.46p 8111
28/07/2015 34.46p 34.46p 34.20p 34.46p 1444
27/07/2015 34.34p 34.34p 34.29p 34.34p 3090
24/07/2015 34.46p 34.46p 34.34p 34.34p 4379
23/07/2015 34.95p 34.95p 33.77p 34.46p 32522
22/07/2015 34.09p 35.08p 34.09p 34.95p 57377
21/07/2015 36.07p 36.21p 33.65p 34.09p 130165
20/07/2015 38.04p 38.04p 33.91p 36.07p 122007
17/07/2015 40.51p 40.71p 38.09p 38.29p 40727
16/07/2015 41.99p 41.99p 39.52p 40.51p 57021
15/07/2015 41.99p 42.37p 40.61p 41.99p 26470
14/07/2015 41.99p 42.39p 41.60p 41.99p 4860
13/07/2015 41.99p 42.41p 41.80p 41.99p 20528
10/07/2015 41.99p 42.43p 40.51p 41.99p 82299
09/07/2015 41.99p 42.37p 41.50p 41.99p 36886
08/07/2015 42.49p 42.59p 40.51p 41.99p 30166
07/07/2015 42.49p 42.79p 41.50p 42.49p 30762
06/07/2015 42.98p 44.37p 42.09p 42.49p 9324
03/07/2015 42.98p 44.26p 42.24p 42.98p 8004
02/07/2015 42.98p 44.37p 42.24p 42.98p 18286
01/07/2015 42.49p 44.37p 41.98p 42.98p 27488
30/06/2015 43.48p 43.95p 41.72p 42.49p 30729
29/06/2015 43.97p 45.28p 42.49p 43.48p 42297
26/06/2015 40.51p 45.45p 40.51p 43.97p 93455
25/06/2015 45.45p 45.45p 38.54p 40.51p 198707
24/06/2015 48.42p 49.34p 43.82p 45.45p 190966
23/06/2015 43.97p 48.42p 42.98p 48.42p 274930
22/06/2015 41.01p 47.43p 39.53p 43.48p 347038
19/06/2015 37.05p 43.18p 37.05p 41.01p 287004
18/06/2015 36.07p 37.55p 34.68p 36.56p 96180
17/06/2015 36.81p 37.25p 34.70p 36.07p 101475
16/06/2015 35.57p 37.52p 35.57p 36.81p 261010
15/06/2015 34.58p 37.53p 34.58p 35.08p 722508
12/06/2015 34.09p 34.49p 31.62p 33.10p 54032
11/06/2015 35.08p 35.08p 34.09p 34.09p 361
10/06/2015 35.57p 35.57p 33.60p 35.08p 46985
09/06/2015 36.07p 36.07p 35.57p 35.57p 8271
08/06/2015 36.07p 36.07p 35.72p 36.07p 8452
05/06/2015 36.07p 36.07p 35.87p 36.07p 18280
04/06/2015 36.07p 36.07p 35.87p 36.07p 810
03/06/2015 36.07p 36.26p 36.07p 36.07p 2693
02/06/2015 36.07p 36.35p 36.07p 36.07p 5915
01/06/2015 36.07p 36.35p 36.07p 36.07p 7674
29/05/2015 37.55p 37.55p 35.57p 36.07p 101966
28/05/2015 37.55p 37.55p 36.76p 37.55p 21767
27/05/2015 37.55p 37.55p 36.76p 37.55p 15071
26/05/2015 39.52p 39.52p 36.56p 37.55p 34037
22/05/2015 39.52p 39.52p 38.54p 39.03p 19117
21/05/2015 39.52p 39.52p 37.55p 39.52p 58191
20/05/2015 39.52p 40.02p 38.04p 38.04p 97344
19/05/2015 39.03p 40.51p 38.54p 39.52p 54382
18/05/2015 36.07p 39.43p 34.61p 38.54p 87329
15/05/2015 34.09p 34.33p 33.94p 34.09p 12499
14/05/2015 34.09p 34.39p 33.84p 34.09p 18530
13/05/2015 34.09p 34.09p 34.09p 34.09p 1020
12/05/2015 35.57p 35.57p 33.60p 34.09p 71660
11/05/2015 35.57p 35.97p 34.58p 35.57p 35649
08/05/2015 35.57p 35.57p 35.13p 35.57p 7857
07/05/2015 36.07p 36.07p 35.13p 35.57p 1518
06/05/2015 36.56p 37.05p 35.13p 36.07p 40700
05/05/2015 36.56p 38.04p 35.57p 36.56p 60948
01/05/2015 36.56p 37.98p 36.56p 36.56p 509
30/04/2015 36.56p 37.69p 35.57p 36.56p 17467
29/04/2015 36.56p 37.80p 35.43p 36.56p 34257
28/04/2015 34.09p 38.04p 34.09p 36.56p 83339
27/04/2015 34.58p 37.27p 34.09p 34.09p 11984
24/04/2015 33.60p 36.56p 33.30p 34.58p 20018
23/04/2015 33.10p 34.58p 33.10p 33.60p 18533
22/04/2015 33.10p 33.10p 31.62p 33.10p 49643
21/04/2015 33.10p 34.58p 32.61p 33.10p 25443
20/04/2015 32.11p 33.60p 32.11p 32.11p 79141
17/04/2015 28.66p 33.60p 27.71p 32.11p 319810
16/04/2015 37.55p 38.02p 34.14p 35.08p 78238
15/04/2015 38.04p 39.52p 36.56p 37.55p 30675
14/04/2015 34.09p 37.45p 33.20p 36.07p 87416
13/04/2015 34.09p 34.53p 34.09p 34.09p 445
10/04/2015 34.09p 35.08p 32.97p 34.09p 40720
09/04/2015 34.09p 34.53p 32.96p 34.09p 8938
08/04/2015 34.09p 34.58p 33.69p 34.09p 38452
07/04/2015 34.09p 34.53p 32.91p 34.09p 14009
02/04/2015 34.09p 34.58p 32.61p 34.09p 35205
01/04/2015 34.09p 35.57p 32.61p 34.09p 119526
31/03/2015 34.09p 35.57p 32.61p 35.57p 46446
30/03/2015 34.58p 35.08p 32.61p 34.09p 61545
27/03/2015 34.58p 35.57p 33.60p 34.58p 68639
26/03/2015 36.56p 37.55p 33.60p 35.57p 19289
25/03/2015 36.56p 37.55p 34.58p 36.56p 26739
24/03/2015 36.07p 38.29p 34.58p 36.56p 71111
23/03/2015 36.56p 36.56p 34.58p 36.07p 26346
20/03/2015 37.55p 37.94p 33.60p 36.56p 53044
19/03/2015 37.55p 38.14p 36.07p 37.55p 21949
18/03/2015 37.55p 38.19p 36.17p 37.55p 8336
17/03/2015 37.55p 37.55p 36.17p 37.55p 1012
16/03/2015 37.55p 38.24p 36.07p 37.55p 22357
13/03/2015 37.55p 37.55p 34.58p 36.56p 55660
12/03/2015 38.54p 38.54p 36.56p 37.55p 24181
11/03/2015 38.54p 38.54p 38.54p 38.54p 0
10/03/2015 38.54p 38.54p 37.55p 38.54p 34710
09/03/2015 38.54p 38.64p 37.77p 38.54p 6927
06/03/2015 38.54p 39.03p 37.55p 38.54p 20625
05/03/2015 38.54p 39.03p 37.75p 38.54p 12583
04/03/2015 38.54p 39.13p 37.85p 38.54p 21253
03/03/2015 38.54p 39.43p 37.55p 38.54p 22751
02/03/2015 39.03p 39.52p 37.80p 38.54p 18353
27/02/2015 40.02p 40.02p 37.56p 39.03p 46706
26/02/2015 39.52p 40.39p 39.13p 40.02p 187470
25/02/2015 39.03p 40.41p 38.54p 39.52p 54061
24/02/2015 36.56p 40.51p 36.17p 39.03p 49439
23/02/2015 36.56p 37.45p 35.57p 36.56p 89493
20/02/2015 36.07p 37.55p 34.58p 36.56p 42685
19/02/2015 36.07p 37.05p 35.67p 36.07p 4698
18/02/2015 35.57p 37.05p 35.37p 36.07p 21729
17/02/2015 36.56p 36.56p 34.58p 35.57p 50878
16/02/2015 36.56p 37.05p 34.60p 36.56p 42837
13/02/2015 37.05p 37.25p 35.57p 36.56p 12065
12/02/2015 37.05p 37.05p 35.57p 37.05p 46553
11/02/2015 37.55p 37.55p 35.57p 37.05p 6491
10/02/2015 37.55p 37.55p 36.12p 37.55p 7337
09/02/2015 38.54p 39.13p 37.55p 37.55p 15231
06/02/2015 37.05p 37.35p 35.57p 37.05p 18602
05/02/2015 37.55p 37.55p 35.82p 37.05p 19008
04/02/2015 38.04p 38.04p 34.95p 37.55p 23639
03/02/2015 38.54p 38.54p 37.55p 38.04p 269629
02/02/2015 38.54p 38.54p 37.55p 38.54p 5495
30/01/2015 38.54p 38.93p 38.10p 38.54p 28694
29/01/2015 40.02p 41.20p 37.05p 38.54p 108906
28/01/2015 39.52p 41.50p 39.03p 40.02p 43900
27/01/2015 38.04p 40.51p 38.04p 39.52p 25803
26/01/2015 38.04p 39.52p 37.15p 38.04p 77388
23/01/2015 37.55p 39.34p 36.86p 38.04p 26527
22/01/2015 37.55p 39.03p 35.97p 37.55p 64090
21/01/2015 38.54p 38.54p 36.07p 37.55p 28055
20/01/2015 38.54p 38.54p 36.56p 38.54p 8836
19/01/2015 38.54p 38.54p 36.56p 38.54p 39953
16/01/2015 38.04p 38.54p 36.76p 38.54p 78955
15/01/2015 39.03p 39.43p 36.56p 38.04p 98223
14/01/2015 35.57p 39.52p 35.57p 39.03p 30125
13/01/2015 33.60p 37.55p 33.60p 36.07p 65683
12/01/2015 33.60p 34.58p 32.61p 33.60p 26521
09/01/2015 33.60p 34.58p 33.60p 33.60p 15180
08/01/2015 33.60p 34.34p 32.82p 33.60p 29878
07/01/2015 33.60p 34.09p 32.81p 33.60p 30284
06/01/2015 33.60p 34.09p 32.61p 33.60p 19851
05/01/2015 33.60p 33.60p 32.61p 33.60p 268257
02/01/2015 33.60p 33.60p 33.60p 33.60p 0
31/12/2014 33.60p 34.58p 33.60p 33.60p 10120
30/12/2014 34.09p 34.58p 33.60p 33.60p 13006
29/12/2014 34.58p 34.58p 32.61p 34.09p 23246
24/12/2014 34.58p 34.58p 34.58p 34.58p 0
23/12/2014 34.58p 35.94p 33.02p 34.58p 8960
22/12/2014 34.58p 36.56p 32.61p 34.58p 37458
19/12/2014 34.58p 35.94p 32.61p 34.58p 28540
18/12/2014 34.58p 35.57p 34.58p 34.58p 2355
17/12/2014 34.58p 34.58p 34.58p 34.58p 0
16/12/2014 34.58p 35.94p 32.85p 34.58p 38177
15/12/2014 35.57p 37.45p 33.99p 34.58p 57558
12/12/2014 35.57p 35.94p 35.18p 35.57p 13521
11/12/2014 35.08p 36.26p 32.61p 35.57p 42348
10/12/2014 34.58p 35.47p 32.61p 34.58p 8083
09/12/2014 35.08p 35.08p 32.61p 34.58p 3283
08/12/2014 35.57p 35.57p 33.60p 35.08p 26373
05/12/2014 36.07p 36.26p 34.58p 35.57p 32222
04/12/2014 38.54p 38.54p 34.58p 36.07p 45657
03/12/2014 39.03p 39.03p 37.55p 38.54p 267883
02/12/2014 39.52p 39.52p 38.54p 39.03p 3299
01/12/2014 36.07p 42.49p 36.07p 39.52p 57024
28/11/2014 35.57p 37.55p 35.57p 36.07p 17710
27/11/2014 33.60p 37.55p 33.60p 35.57p 45870
26/11/2014 32.11p 34.58p 28.66p 33.60p 291699
25/11/2014 35.57p 35.57p 31.62p 32.11p 55592
24/11/2014 35.94p 35.94p 34.78p 35.57p 49955

*Close Price adjusted for both dividends and splits