Kromek Group (KMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
03/10/2022 8.25p 8.30p 8.00p 8.15p 915484
30/09/2022 8.25p 8.32p 8.21p 8.25p 306352
29/09/2022 8.25p 8.40p 8.10p 8.40p 301813
28/09/2022 8.65p 8.70p 8.13p 8.25p 792827
27/09/2022 8.85p 9.00p 8.60p 8.65p 593496
26/09/2022 8.90p 9.00p 8.70p 8.85p 508907
23/09/2022 9.10p 9.10p 8.80p 8.90p 827991
22/09/2022 9.30p 9.30p 9.00p 9.10p 549325
21/09/2022 9.30p 9.50p 9.10p 9.30p 223527
20/09/2022 9.35p 9.60p 9.17p 9.30p 441277
16/09/2022 9.25p 9.40p 9.10p 9.35p 95111
15/09/2022 9.10p 9.40p 9.00p 9.25p 569964
14/09/2022 9.05p 9.10p 8.83p 9.10p 472076
13/09/2022 9.15p 9.24p 9.02p 9.05p 392209
12/09/2022 9.35p 9.40p 9.01p 9.15p 724322
09/09/2022 9.60p 9.70p 9.30p 9.35p 846217
08/09/2022 9.60p 9.68p 9.52p 9.60p 231235
07/09/2022 9.98p 10.09p 9.52p 9.60p 2021255
06/09/2022 9.98p 10.25p 9.70p 9.98p 199242
05/09/2022 9.75p 10.25p 9.72p 9.98p 342904
02/09/2022 10.38p 10.38p 9.55p 9.75p 876782
01/09/2022 10.43p 10.50p 10.10p 10.38p 721054
31/08/2022 10.43p 10.43p 10.38p 10.43p 80760
30/08/2022 10.43p 10.50p 10.35p 10.43p 236829
26/08/2022 10.43p 10.45p 10.35p 10.43p 230614
25/08/2022 10.43p 10.50p 10.36p 10.40p 768342
24/08/2022 10.43p 10.50p 10.35p 10.43p 224340
23/08/2022 10.88p 11.20p 10.30p 10.43p 1125829
22/08/2022 12.38p 12.40p 10.80p 10.88p 3889496
19/08/2022 12.38p 12.50p 12.32p 12.38p 105051
18/08/2022 12.38p 12.50p 12.32p 12.38p 118813
17/08/2022 12.38p 12.50p 12.30p 12.38p 240301
16/08/2022 12.63p 12.63p 12.13p 12.38p 764789
15/08/2022 12.75p 12.77p 12.50p 12.50p 1470678
12/08/2022 12.88p 12.88p 12.61p 12.75p 487194
11/08/2022 13.25p 13.40p 12.80p 12.88p 716223
10/08/2022 13.98p 14.20p 12.80p 13.25p 1912250
09/08/2022 13.25p 14.40p 13.25p 13.98p 3532865
08/08/2022 12.50p 13.70p 12.50p 13.25p 3344071
05/08/2022 12.25p 12.90p 11.50p 12.50p 2470329
04/08/2022 10.88p 12.00p 10.83p 11.50p 1780369
03/08/2022 9.00p 10.95p 9.00p 10.75p 4448688
02/08/2022 9.25p 9.50p 8.76p 8.90p 1144971
01/08/2022 9.25p 9.50p 9.00p 9.15p 503666
29/07/2022 9.30p 9.77p 9.15p 9.25p 632156
28/07/2022 9.75p 9.75p 9.24p 9.55p 214028
27/07/2022 9.75p 10.00p 9.52p 9.75p 189172
26/07/2022 9.75p 10.00p 9.59p 9.75p 203267
25/07/2022 10.00p 10.00p 9.57p 9.75p 230735
22/07/2022 10.00p 10.00p 9.50p 10.00p 253083
21/07/2022 10.00p 10.50p 9.50p 10.00p 1090850
20/07/2022 10.00p 10.14p 9.50p 10.00p 175605
19/07/2022 10.00p 10.16p 9.81p 10.00p 99259
18/07/2022 10.00p 10.50p 9.88p 10.00p 637161
15/07/2022 10.00p 10.00p 9.74p 10.00p 326363
14/07/2022 10.15p 10.29p 9.85p 10.00p 410280
13/07/2022 10.03p 10.39p 9.80p 10.15p 264532
12/07/2022 10.03p 10.20p 9.87p 10.03p 325253
11/07/2022 10.03p 10.03p 9.83p 10.03p 227935
08/07/2022 9.98p 10.25p 9.80p 10.03p 325273
07/07/2022 9.45p 10.15p 9.00p 9.98p 757740
06/07/2022 9.65p 9.70p 9.08p 9.25p 412545
05/07/2022 9.80p 9.84p 9.40p 9.65p 239811
04/07/2022 9.98p 10.25p 9.75p 9.90p 255241
01/07/2022 9.85p 10.15p 9.80p 10.03p 282337
30/06/2022 10.13p 10.15p 9.80p 9.90p 89448
29/06/2022 10.13p 10.17p 10.04p 10.13p 170472
28/06/2022 10.03p 10.25p 9.93p 10.13p 223704
27/06/2022 10.03p 10.17p 9.91p 10.03p 574472
24/06/2022 9.90p 10.03p 9.85p 10.03p 176088
23/06/2022 10.03p 10.03p 9.80p 9.90p 134658
22/06/2022 10.03p 10.05p 9.83p 10.03p 100359
21/06/2022 9.90p 10.09p 9.88p 10.03p 207312
20/06/2022 10.03p 10.15p 9.90p 9.90p 391642
17/06/2022 10.13p 10.20p 9.70p 10.03p 789916
16/06/2022 10.63p 10.70p 10.06p 10.13p 360976
15/06/2022 10.63p 10.65p 10.56p 10.63p 225407
14/06/2022 11.25p 11.25p 10.50p 10.63p 769899
13/06/2022 11.75p 11.75p 11.04p 11.25p 276883
10/06/2022 11.90p 12.00p 11.50p 11.75p 258442
09/06/2022 12.00p 12.03p 11.80p 11.90p 181309
08/06/2022 12.00p 12.07p 11.85p 12.00p 183043
07/06/2022 12.75p 12.75p 11.60p 12.00p 833227
06/06/2022 12.75p 12.75p 12.50p 12.75p 144907
01/06/2022 13.00p 13.00p 12.50p 12.75p 450447
31/05/2022 13.25p 13.36p 12.50p 13.00p 421090
30/05/2022 12.75p 13.40p 12.50p 13.30p 694237
27/05/2022 12.75p 13.00p 12.56p 12.75p 1131810
26/05/2022 12.75p 12.96p 12.50p 12.75p 759389
25/05/2022 12.60p 13.32p 12.50p 12.75p 1617610
24/05/2022 12.18p 12.65p 12.18p 12.60p 770803
23/05/2022 11.50p 12.75p 11.42p 12.18p 5110139
20/05/2022 10.75p 11.89p 10.50p 11.38p 2273162
19/05/2022 10.75p 10.88p 10.51p 10.75p 570812
18/05/2022 10.18p 11.25p 10.17p 10.75p 2359616
17/05/2022 9.75p 10.58p 9.75p 10.18p 2916174
16/05/2022 9.25p 9.85p 8.49p 9.35p 5345910
13/05/2022 8.30p 8.40p 7.91p 8.10p 638139
12/05/2022 9.05p 9.10p 8.20p 8.30p 1531641
11/05/2022 8.90p 9.20p 8.87p 9.10p 626784
10/05/2022 9.15p 9.20p 8.71p 8.90p 902670
09/05/2022 9.75p 9.75p 9.06p 9.30p 648687
06/05/2022 9.90p 9.90p 9.50p 9.75p 500934
05/05/2022 9.90p 10.00p 9.84p 9.90p 358258
04/05/2022 10.03p 10.03p 9.84p 9.90p 474491
03/05/2022 10.25p 10.25p 9.86p 10.03p 355368
29/04/2022 10.25p 10.33p 10.00p 10.25p 284960
28/04/2022 10.25p 10.44p 10.00p 10.25p 385985
27/04/2022 10.38p 10.44p 10.00p 10.25p 384185
26/04/2022 10.38p 10.44p 10.26p 10.38p 141538
25/04/2022 10.50p 10.50p 10.26p 10.38p 349517
22/04/2022 10.63p 10.63p 10.25p 10.50p 123743
21/04/2022 10.75p 10.75p 10.50p 10.63p 214076
20/04/2022 10.75p 10.81p 10.35p 10.75p 199273
19/04/2022 10.75p 10.90p 10.71p 10.75p 737992
14/04/2022 10.75p 10.77p 10.51p 10.75p 115754
13/04/2022 10.63p 10.81p 10.63p 10.75p 551232
12/04/2022 10.63p 10.77p 10.63p 10.75p 150257
11/04/2022 10.75p 10.99p 10.60p 10.75p 1074501
08/04/2022 9.98p 10.97p 9.91p 10.75p 1132757
07/04/2022 10.25p 10.50p 9.68p 9.98p 557394
06/04/2022 10.25p 10.50p 10.00p 10.50p 370008
05/04/2022 10.13p 10.25p 9.60p 10.25p 2727615
04/04/2022 10.38p 10.75p 9.80p 10.13p 6103449
01/04/2022 10.38p 10.50p 10.00p 10.13p 1645875
31/03/2022 10.63p 10.75p 10.20p 10.38p 573127
30/03/2022 10.75p 11.00p 10.50p 10.63p 360990
29/03/2022 10.63p 11.00p 10.53p 10.75p 409875
28/03/2022 10.75p 11.00p 10.50p 10.75p 340940
25/03/2022 10.63p 11.00p 10.63p 10.75p 486968
24/03/2022 11.00p 11.03p 10.50p 10.63p 1321141
23/03/2022 10.88p 11.25p 10.75p 11.00p 1409496
22/03/2022 11.13p 11.25p 10.75p 10.88p 405180
21/03/2022 11.25p 11.41p 11.00p 11.13p 400055
18/03/2022 11.38p 11.75p 11.01p 11.25p 512387
17/03/2022 12.13p 12.37p 11.10p 11.38p 523514
16/03/2022 11.25p 12.49p 11.06p 12.13p 1137662
15/03/2022 11.63p 11.63p 11.06p 11.25p 123620
14/03/2022 11.25p 12.00p 11.15p 11.63p 532080
11/03/2022 10.63p 11.42p 10.58p 11.25p 525560
10/03/2022 11.13p 11.13p 10.10p 10.63p 536447
09/03/2022 11.13p 11.24p 10.75p 11.13p 299241
08/03/2022 10.75p 11.40p 10.50p 11.25p 742780
07/03/2022 11.75p 11.75p 10.08p 10.80p 1810901
04/03/2022 12.13p 12.19p 11.05p 11.75p 1151648
03/03/2022 12.25p 12.50p 12.00p 12.13p 459626
02/03/2022 12.25p 12.42p 12.07p 12.25p 301760
01/03/2022 12.75p 12.82p 12.01p 12.25p 939017
28/02/2022 12.13p 13.00p 12.13p 12.75p 4882676
25/02/2022 12.25p 12.50p 12.00p 12.13p 887712
24/02/2022 13.12p 13.12p 12.00p 12.10p 1961115
23/02/2022 13.12p 13.42p 13.01p 13.12p 761895
22/02/2022 13.63p 13.75p 13.04p 13.50p 818697
21/02/2022 13.63p 13.75p 13.50p 13.63p 376374
18/02/2022 14.00p 14.25p 13.11p 13.63p 1503208
17/02/2022 14.13p 14.25p 13.63p 14.25p 465487
16/02/2022 14.13p 14.13p 14.00p 14.13p 224570
15/02/2022 14.13p 14.25p 14.03p 14.13p 324028
14/02/2022 14.62p 14.64p 14.00p 14.13p 1294929
11/02/2022 15.13p 15.13p 14.25p 14.62p 935845
10/02/2022 15.13p 15.13p 15.04p 15.13p 173790
09/02/2022 15.25p 15.50p 15.00p 15.13p 420159
08/02/2022 15.75p 15.75p 15.07p 15.25p 1461338
07/02/2022 15.85p 15.87p 15.54p 15.75p 473465
04/02/2022 15.98p 16.15p 15.77p 15.85p 611467
03/02/2022 16.50p 16.68p 15.75p 15.98p 992150
02/02/2022 17.25p 17.25p 16.36p 16.50p 1382405
01/02/2022 17.75p 18.00p 17.00p 17.25p 895764
31/01/2022 16.63p 18.00p 16.63p 17.90p 1647457
28/01/2022 16.50p 16.75p 16.00p 16.63p 1615528
27/01/2022 16.13p 16.70p 15.81p 16.63p 1280643
26/01/2022 15.75p 16.53p 15.62p 16.13p 818181
25/01/2022 15.25p 16.00p 15.25p 15.75p 1264270
24/01/2022 16.05p 16.49p 15.03p 15.25p 3066395
21/01/2022 15.63p 16.25p 15.33p 16.00p 2880544
20/01/2022 15.63p 16.40p 15.31p 15.60p 2139432
19/01/2022 14.75p 15.85p 14.71p 15.63p 5636029
18/01/2022 15.75p 15.75p 14.16p 14.75p 2702732
17/01/2022 15.63p 16.00p 15.00p 15.13p 597617
14/01/2022 15.38p 16.00p 15.25p 15.63p 2343777
13/01/2022 15.38p 15.48p 15.32p 15.38p 240615
12/01/2022 15.38p 15.49p 15.25p 15.38p 778179
10/01/2022 15.63p 15.75p 15.21p 15.25p 2417891
07/01/2022 15.75p 15.75p 15.50p 15.63p 187924
06/01/2022 16.50p 16.70p 15.56p 15.60p 1749578
05/01/2022 16.50p 16.97p 16.33p 16.50p 476316
04/01/2022 16.37p 16.80p 16.22p 16.50p 775948
03/01/2022 15.85p 16.60p 15.50p 16.38p 696055
31/12/2021 15.85p 16.60p 15.50p 16.37p 696055
30/12/2021 15.48p 16.00p 15.48p 15.85p 716568
29/12/2021 15.48p 15.67p 15.20p 15.48p 633379
28/12/2021 15.25p 15.67p 15.22p 15.48p 387791
27/12/2021 15.25p 15.67p 15.22p 15.48p 387791
24/12/2021 15.25p 15.67p 15.22p 15.48p 387791
23/12/2021 15.38p 15.38p 14.96p 15.25p 917943
22/12/2021 15.38p 15.75p 15.00p 15.38p 2548905
21/12/2021 14.88p 15.50p 14.50p 15.25p 687607
20/12/2021 15.13p 15.17p 14.26p 14.88p 809653
17/12/2021 15.75p 15.87p 13.10p 15.13p 822495
16/12/2021 15.25p 15.88p 15.00p 15.75p 1309532

*Close Price adjusted for both dividends and splits