Kromek Group (KMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
10/03/2021 16.00p 16.20p 15.80p 15.90p 1900260
09/03/2021 16.25p 16.40p 15.60p 16.00p 5289899
08/03/2021 16.20p 16.50p 15.75p 15.88p 2167431
05/03/2021 16.43p 16.49p 16.12p 16.30p 1674247
04/03/2021 17.20p 17.20p 16.23p 16.43p 1567085
03/03/2021 16.63p 17.49p 16.58p 17.20p 1629353
02/03/2021 16.63p 17.00p 15.00p 16.63p 8557580
01/03/2021 17.15p 17.50p 16.25p 17.50p 8054315
26/02/2021 18.25p 18.45p 17.00p 17.00p 3886803
25/02/2021 18.35p 19.00p 18.00p 18.90p 1554916
24/02/2021 18.25p 18.75p 18.00p 18.00p 719326
23/02/2021 18.63p 19.50p 18.01p 18.25p 1685752
22/02/2021 18.93p 19.20p 18.24p 18.63p 1795451
19/02/2021 17.45p 19.20p 17.00p 19.00p 3438064
18/02/2021 17.38p 17.55p 17.00p 17.45p 1492596
17/02/2021 17.75p 17.98p 17.25p 17.38p 1891956
16/02/2021 17.87p 18.25p 17.50p 17.75p 1811341
15/02/2021 17.25p 18.50p 17.00p 18.50p 9188583
12/02/2021 19.75p 19.99p 15.51p 16.70p 10497161
11/02/2021 21.05p 21.29p 19.53p 19.65p 575952
10/02/2021 20.35p 21.27p 20.35p 21.05p 443049
09/02/2021 20.50p 20.62p 20.00p 20.00p 699753
08/02/2021 20.50p 20.98p 20.06p 20.50p 883829
05/02/2021 21.60p 21.60p 20.08p 20.50p 1611850
04/02/2021 21.25p 22.00p 21.04p 21.60p 1128643
03/02/2021 19.50p 21.20p 19.10p 21.10p 1268722
02/02/2021 20.25p 20.38p 19.29p 19.30p 1144375
01/02/2021 20.70p 20.90p 20.16p 20.25p 876451
29/01/2021 20.10p 21.50p 20.10p 20.30p 1890037
28/01/2021 19.75p 20.50p 18.10p 19.70p 4115200
27/01/2021 21.25p 21.25p 19.29p 19.75p 3996272
26/01/2021 23.85p 25.20p 21.00p 21.50p 6380244
25/01/2021 20.25p 23.60p 20.10p 23.60p 10232646
22/01/2021 17.08p 20.38p 16.98p 20.15p 8555182
21/01/2021 18.25p 18.80p 16.81p 17.00p 2670037
20/01/2021 18.20p 19.48p 18.00p 18.00p 2636594
19/01/2021 17.75p 18.70p 17.00p 18.20p 2650981
18/01/2021 16.88p 18.30p 16.83p 17.85p 4525626
15/01/2021 17.13p 18.70p 16.60p 16.90p 9157016
14/01/2021 13.53p 17.20p 13.10p 17.00p 19289130
13/01/2021 13.75p 14.88p 13.12p 13.53p 7761369
12/01/2021 13.25p 14.00p 12.66p 13.50p 1809323
11/01/2021 13.38p 13.90p 13.11p 13.50p 2107878
08/01/2021 13.25p 14.00p 13.03p 13.38p 2143705
07/01/2021 11.25p 13.65p 11.01p 13.10p 6503516
06/01/2021 10.75p 11.50p 10.58p 11.25p 3545464
05/01/2021 10.98p 11.00p 10.67p 10.75p 882677
04/01/2021 11.05p 11.10p 10.50p 10.98p 2400986
01/01/2021 11.25p 11.40p 10.88p 11.18p 361847
31/12/2020 11.25p 11.40p 10.88p 11.18p 361847
30/12/2020 11.25p 11.25p 10.86p 11.25p 1066147
29/12/2020 11.40p 11.44p 11.02p 11.30p 1668931
28/12/2020 11.40p 11.47p 11.21p 11.40p 248659
25/12/2020 11.40p 11.47p 11.21p 11.40p 248659
24/12/2020 11.40p 11.47p 11.21p 11.40p 248659
23/12/2020 11.00p 11.49p 10.80p 11.40p 3454133
22/12/2020 10.50p 11.10p 10.37p 11.00p 1834167
21/12/2020 11.13p 11.13p 10.05p 10.50p 1829103
18/12/2020 11.25p 11.25p 11.00p 11.13p 573008
17/12/2020 11.63p 11.63p 11.00p 11.25p 600091
16/12/2020 11.63p 11.63p 11.25p 11.63p 473028
15/12/2020 11.63p 12.00p 11.25p 11.25p 523232
14/12/2020 11.63p 11.65p 11.25p 11.50p 381202
11/12/2020 11.63p 11.69p 11.38p 11.63p 439275
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

*Close Price adjusted for both dividends and splits