Kromek Group (KMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
01/06/2020 21.50p 21.56p 21.00p 21.25p 691564
28/05/2020 23.25p 23.64p 21.25p 22.00p 630572
27/05/2020 21.50p 24.00p 21.50p 23.25p 2120528
26/05/2020 21.00p 21.50p 20.03p 20.25p 806352
22/05/2020 21.50p 21.63p 20.66p 21.00p 317252
21/05/2020 21.50p 22.00p 21.22p 21.50p 390696
20/05/2020 21.50p 21.70p 21.00p 21.50p 418937
19/05/2020 21.50p 22.44p 21.13p 21.50p 476422
15/05/2020 20.75p 21.26p 20.51p 21.10p 588769
14/05/2020 22.50p 23.10p 20.33p 20.75p 1531589
13/05/2020 22.95p 23.44p 22.10p 22.50p 717955
12/05/2020 22.40p 23.70p 22.13p 22.70p 959575
11/05/2020 22.10p 23.69p 21.86p 22.40p 2395430
07/05/2020 19.25p 22.00p 19.06p 20.00p 2677657
06/05/2020 18.75p 19.40p 18.65p 19.25p 914040
05/05/2020 18.88p 19.24p 18.50p 19.00p 958395
01/05/2020 18.25p 18.35p 16.02p 17.25p 3887912
30/04/2020 19.50p 20.82p 19.40p 20.00p 742374
29/04/2020 19.75p 20.34p 19.15p 19.50p 1042572
28/04/2020 20.35p 20.70p 19.45p 19.75p 811320
27/04/2020 20.25p 22.00p 19.15p 20.35p 1576868
24/04/2020 19.00p 20.40p 18.19p 20.25p 1293659
23/04/2020 18.75p 19.20p 18.16p 19.00p 633346
22/04/2020 19.25p 19.50p 18.62p 18.75p 401816
21/04/2020 19.00p 20.50p 19.00p 19.25p 1219052
20/04/2020 21.00p 21.60p 18.13p 19.00p 1246864
17/04/2020 23.50p 24.50p 21.00p 21.25p 1667973
16/04/2020 20.10p 24.75p 20.00p 23.60p 3582700
15/04/2020 22.25p 28.00p 20.00p 20.10p 5478812
14/04/2020 15.50p 19.00p 15.50p 18.38p 571072
09/04/2020 13.75p 16.00p 13.75p 15.50p 386827
08/04/2020 13.75p 14.40p 13.00p 13.75p 217453
07/04/2020 13.50p 14.49p 13.23p 13.75p 603755
06/04/2020 12.40p 13.85p 12.00p 13.50p 514283
03/04/2020 12.40p 12.66p 12.04p 12.40p 259671
02/04/2020 13.38p 13.38p 12.21p 12.40p 830750
01/04/2020 13.38p 13.60p 12.76p 13.38p 85810
31/03/2020 12.88p 13.81p 12.56p 13.38p 310288
30/03/2020 12.88p 13.25p 12.25p 12.88p 201210
27/03/2020 13.50p 13.75p 12.26p 12.88p 657197
26/03/2020 13.00p 13.50p 12.66p 13.50p 304194
25/03/2020 11.50p 13.48p 11.50p 13.00p 831822
24/03/2020 11.13p 11.50p 10.75p 11.50p 691770
23/03/2020 11.63p 11.92p 11.00p 11.13p 306894
20/03/2020 10.50p 11.99p 10.50p 11.63p 361209
19/03/2020 10.50p 10.65p 9.40p 10.50p 709591
18/03/2020 10.60p 10.85p 9.00p 10.50p 1819521
17/03/2020 13.75p 13.75p 10.00p 10.60p 467144
16/03/2020 16.75p 16.75p 13.00p 13.75p 421005
13/03/2020 17.00p 17.06p 16.50p 16.75p 739926
12/03/2020 17.75p 17.99p 16.51p 16.75p 283885
11/03/2020 17.40p 18.50p 17.15p 18.00p 445830
10/03/2020 16.63p 17.77p 16.63p 17.40p 306318
09/03/2020 16.25p 16.80p 16.00p 16.63p 670239
06/03/2020 18.35p 18.35p 16.26p 16.50p 843624
05/03/2020 18.60p 18.61p 18.15p 18.35p 137693
04/03/2020 18.85p 19.00p 18.56p 18.60p 211087
03/03/2020 18.00p 19.40p 17.70p 18.85p 437884
02/03/2020 18.25p 18.90p 17.69p 18.00p 514192
28/02/2020 19.25p 19.25p 17.50p 18.25p 552518
27/02/2020 19.75p 19.93p 19.01p 19.25p 346064
26/02/2020 21.75p 21.75p 19.00p 19.75p 1108838
25/02/2020 22.50p 22.56p 21.53p 21.75p 330965
24/02/2020 23.00p 23.00p 22.00p 22.50p 400406
21/02/2020 22.50p 23.44p 22.14p 23.00p 194533
20/02/2020 21.75p 23.17p 21.75p 22.50p 579122
19/02/2020 23.25p 23.25p 21.55p 21.75p 1122980
18/02/2020 23.25p 23.35p 23.00p 23.25p 102231
17/02/2020 23.75p 23.86p 23.15p 23.25p 346316
14/02/2020 23.50p 23.75p 23.25p 23.75p 96494
13/02/2020 24.00p 24.10p 23.20p 23.50p 307476
12/02/2020 24.25p 24.48p 23.50p 24.00p 533194
11/02/2020 23.00p 24.75p 22.60p 24.25p 571426
10/02/2020 24.25p 24.34p 23.00p 23.00p 491512
07/02/2020 25.50p 25.65p 24.01p 24.25p 640205
06/02/2020 24.50p 25.99p 24.41p 25.50p 510271
05/02/2020 24.00p 26.00p 24.00p 24.50p 641216
04/02/2020 23.00p 24.45p 22.50p 24.00p 566315
03/02/2020 23.00p 23.48p 22.55p 23.40p 151677
31/01/2020 24.00p 24.00p 22.55p 23.00p 228435
30/01/2020 24.25p 24.35p 23.60p 24.00p 188943
29/01/2020 24.50p 24.50p 24.08p 24.25p 343187
28/01/2020 24.50p 24.84p 24.28p 24.50p 135796
27/01/2020 24.75p 24.90p 24.15p 24.50p 365163
24/01/2020 24.75p 24.95p 24.62p 24.75p 191497
23/01/2020 24.25p 24.98p 24.25p 24.75p 397163
22/01/2020 24.50p 24.80p 24.25p 24.25p 361537
21/01/2020 24.90p 24.90p 24.25p 24.50p 175739
20/01/2020 25.50p 25.63p 24.38p 24.90p 470838
17/01/2020 25.50p 25.75p 25.15p 25.50p 335267
16/01/2020 26.25p 27.00p 25.11p 25.50p 2347091
15/01/2020 25.25p 25.99p 25.15p 25.75p 956749
14/01/2020 24.25p 25.49p 24.00p 25.25p 767044
13/01/2020 24.00p 24.50p 23.75p 24.25p 518799
10/01/2020 23.25p 24.35p 23.17p 24.00p 501008
09/01/2020 22.75p 23.40p 22.75p 23.25p 1532080
08/01/2020 23.75p 23.75p 22.15p 23.00p 830198
07/01/2020 24.00p 24.40p 23.50p 23.50p 863638
06/01/2020 25.25p 25.35p 24.00p 24.00p 941037
03/01/2020 25.50p 26.00p 25.00p 25.25p 1501188
02/01/2020 25.50p 26.00p 25.17p 25.50p 1051928
31/12/2019 26.00p 26.25p 25.02p 25.50p 589783
30/12/2019 26.00p 26.35p 25.75p 26.00p 1712157
27/12/2019 25.00p 27.00p 24.51p 27.00p 1548244
24/12/2019 25.25p 26.00p 24.50p 25.00p 1440919
23/12/2019 22.25p 25.90p 22.25p 25.25p 4633007
20/12/2019 22.50p 22.80p 22.00p 22.25p 761275
19/12/2019 21.50p 23.00p 21.37p 22.50p 461575
18/12/2019 21.30p 21.65p 21.00p 21.50p 351961
17/12/2019 22.50p 22.60p 20.84p 21.30p 765587
16/12/2019 23.50p 23.50p 21.51p 22.15p 1028407
13/12/2019 22.50p 24.49p 22.50p 23.50p 774293
12/12/2019 22.25p 24.00p 21.73p 22.50p 1781596
11/12/2019 18.50p 24.00p 17.50p 21.75p 5473378
10/12/2019 17.25p 17.50p 17.00p 17.25p 631409
09/12/2019 17.25p 17.27p 17.01p 17.25p 149661
06/12/2019 17.13p 17.50p 16.90p 17.25p 295472
05/12/2019 15.25p 17.30p 15.00p 17.13p 910678
04/12/2019 16.25p 16.49p 15.02p 15.25p 906949
03/12/2019 17.35p 17.35p 15.60p 16.25p 1001178
02/12/2019 17.45p 17.50p 17.20p 17.35p 305556
29/11/2019 17.50p 17.57p 17.31p 17.45p 575328
28/11/2019 17.60p 17.60p 17.40p 17.50p 832371
27/11/2019 17.60p 17.71p 17.37p 17.60p 500757
26/11/2019 17.35p 17.79p 17.26p 17.60p 370914
25/11/2019 17.35p 17.49p 17.20p 17.35p 234927
22/11/2019 17.48p 17.68p 17.20p 17.35p 595361
21/11/2019 18.38p 18.56p 17.03p 17.48p 618818
20/11/2019 18.95p 19.08p 18.00p 18.38p 503338
19/11/2019 19.05p 19.40p 17.56p 18.95p 1968129
18/11/2019 19.75p 19.75p 19.00p 19.05p 375196
15/11/2019 19.80p 19.90p 19.45p 19.75p 273664
14/11/2019 20.10p 20.10p 19.66p 19.80p 397216
13/11/2019 20.20p 20.23p 20.00p 20.10p 133628
12/11/2019 20.10p 20.25p 20.02p 20.20p 216635
11/11/2019 20.25p 20.25p 19.66p 20.10p 412898
08/11/2019 20.25p 20.38p 20.00p 20.25p 143223
07/11/2019 20.25p 20.40p 20.06p 20.25p 87166
06/11/2019 20.25p 20.44p 20.25p 20.25p 129944
05/11/2019 20.25p 20.45p 20.25p 20.25p 176478
04/11/2019 20.25p 20.50p 20.25p 20.25p 103589
01/11/2019 20.25p 20.50p 20.25p 20.25p 91212
31/10/2019 20.25p 20.50p 20.25p 20.25p 22663
30/10/2019 20.25p 20.50p 20.25p 20.25p 142949
29/10/2019 20.25p 20.50p 20.25p 20.25p 53560
28/10/2019 20.25p 20.50p 20.15p 20.25p 206951
25/10/2019 20.65p 20.70p 20.25p 20.25p 229804
24/10/2019 20.40p 20.70p 20.00p 20.65p 394637
23/10/2019 20.80p 20.80p 20.00p 20.40p 337418
22/10/2019 20.80p 20.85p 20.60p 20.80p 552888
21/10/2019 20.80p 20.85p 20.63p 20.80p 208017
18/10/2019 20.80p 20.98p 20.60p 20.80p 398435
17/10/2019 21.25p 21.40p 20.66p 20.80p 817324
16/10/2019 21.50p 21.88p 21.15p 21.25p 398105
15/10/2019 21.50p 21.83p 21.00p 21.50p 244409
14/10/2019 22.10p 22.12p 21.22p 21.50p 280503
11/10/2019 22.25p 22.30p 22.00p 22.10p 178608
10/10/2019 22.25p 22.34p 22.07p 22.25p 37126
09/10/2019 22.25p 22.38p 22.07p 22.25p 60149
08/10/2019 22.25p 22.39p 22.07p 22.25p 47231
07/10/2019 22.25p 22.48p 22.07p 22.25p 192605
04/10/2019 22.25p 22.40p 22.03p 22.25p 189749
03/10/2019 22.75p 22.75p 22.00p 22.25p 222662
02/10/2019 22.75p 22.94p 22.50p 22.75p 77742
01/10/2019 22.75p 23.00p 22.66p 22.75p 371197
30/09/2019 23.25p 23.25p 22.58p 22.75p 200885
27/09/2019 23.50p 23.79p 23.00p 23.25p 205048
26/09/2019 23.50p 23.80p 23.10p 23.50p 81877
25/09/2019 24.50p 24.50p 23.06p 23.50p 265794
24/09/2019 25.50p 25.78p 24.00p 24.50p 71047
23/09/2019 25.00p 25.10p 24.60p 24.90p 91734
20/09/2019 25.00p 25.15p 24.51p 25.00p 138475
19/09/2019 25.00p 25.20p 24.67p 25.00p 53041
18/09/2019 25.00p 25.24p 24.91p 25.00p 11493
17/09/2019 25.00p 25.30p 24.87p 25.00p 65842
16/09/2019 25.50p 25.65p 24.77p 25.00p 96965
13/09/2019 25.50p 25.89p 25.02p 25.50p 78862
12/09/2019 24.00p 26.00p 24.00p 25.50p 260501
11/09/2019 24.00p 24.48p 24.00p 24.00p 153525
10/09/2019 24.00p 24.49p 23.50p 24.00p 145560
09/09/2019 23.75p 24.50p 23.75p 24.00p 43973
06/09/2019 23.75p 24.27p 23.75p 24.00p 248282
05/09/2019 24.00p 24.20p 23.75p 23.75p 128146
04/09/2019 23.90p 24.28p 23.40p 24.00p 80426
03/09/2019 23.90p 24.35p 23.36p 23.90p 62220
02/09/2019 24.25p 24.40p 23.65p 23.90p 196554
30/08/2019 24.50p 24.70p 24.00p 24.25p 149700
29/08/2019 24.75p 24.75p 24.50p 24.50p 79368
28/08/2019 24.75p 24.90p 24.64p 24.75p 147387
27/08/2019 24.75p 24.90p 24.62p 24.75p 85895
23/08/2019 24.50p 24.94p 24.13p 24.75p 126833
22/08/2019 24.50p 24.92p 24.06p 24.50p 376200
21/08/2019 23.75p 24.50p 23.47p 24.50p 84959
20/08/2019 24.00p 24.30p 23.32p 23.75p 165353
19/08/2019 23.75p 24.40p 23.32p 24.00p 76615
16/08/2019 24.50p 24.50p 23.02p 23.75p 253587
15/08/2019 25.00p 25.00p 24.00p 24.50p 274054
14/08/2019 25.00p 25.65p 24.75p 25.00p 137637
13/08/2019 25.00p 25.75p 24.33p 25.00p 80744
12/08/2019 25.00p 26.00p 24.36p 25.00p 210796

*Close Price adjusted for both dividends and splits