Kromek Group (KMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
09/08/2019 24.75p 25.45p 24.73p 25.00p 59868
08/08/2019 25.25p 25.42p 24.29p 24.75p 287735
07/08/2019 24.75p 25.70p 24.39p 25.25p 329063
06/08/2019 23.75p 24.75p 23.50p 24.75p 266651
05/08/2019 24.25p 24.99p 22.60p 23.75p 915413
02/08/2019 25.50p 25.50p 24.18p 25.50p 302691
01/08/2019 25.75p 26.00p 25.20p 25.50p 392505
31/07/2019 26.00p 26.50p 25.70p 25.75p 676808
30/07/2019 26.40p 26.56p 25.51p 26.00p 1140900
29/07/2019 25.75p 26.90p 24.99p 26.40p 1173536
26/07/2019 23.25p 26.00p 23.00p 25.75p 1316791
25/07/2019 23.25p 23.77p 23.02p 23.25p 712705
24/07/2019 22.50p 23.50p 22.50p 23.25p 2118178
23/07/2019 22.50p 22.52p 22.00p 22.50p 211315
22/07/2019 22.50p 22.57p 22.15p 22.50p 72730
19/07/2019 22.50p 22.62p 22.13p 22.50p 158980
18/07/2019 22.50p 22.62p 22.01p 22.50p 175464
17/07/2019 22.50p 22.75p 22.02p 22.50p 341781
16/07/2019 22.50p 22.90p 22.16p 22.50p 316618
15/07/2019 24.25p 24.25p 22.90p 23.15p 438229
12/07/2019 24.50p 24.70p 23.62p 24.25p 34132
11/07/2019 24.50p 24.80p 24.18p 24.50p 224580
10/07/2019 24.25p 24.80p 24.18p 24.50p 94316
09/07/2019 24.50p 24.99p 24.18p 24.25p 102291
08/07/2019 24.25p 24.95p 24.18p 24.50p 364190
05/07/2019 25.00p 25.00p 24.18p 24.25p 133307
04/07/2019 25.00p 25.50p 24.51p 25.00p 148524
03/07/2019 25.00p 25.25p 24.50p 24.50p 226742
02/07/2019 25.25p 25.50p 24.88p 25.00p 529513
01/07/2019 25.25p 26.00p 24.00p 25.25p 1219737
28/06/2019 24.50p 26.00p 24.18p 24.25p 489065
27/06/2019 22.50p 24.90p 22.50p 24.50p 921720
26/06/2019 21.00p 22.00p 20.70p 21.75p 434770
25/06/2019 21.25p 21.38p 20.50p 21.00p 230186
24/06/2019 21.25p 21.39p 21.00p 21.25p 161335
21/06/2019 21.25p 21.45p 21.03p 21.25p 158194
20/06/2019 21.50p 21.65p 21.00p 21.25p 337918
19/06/2019 21.75p 21.75p 21.00p 21.50p 125456
18/06/2019 21.75p 21.85p 21.10p 21.75p 77058
17/06/2019 22.00p 22.00p 21.50p 21.75p 471299
14/06/2019 22.00p 22.00p 21.66p 22.00p 22197
13/06/2019 22.00p 22.05p 21.66p 22.00p 67164
12/06/2019 22.00p 22.24p 21.66p 22.00p 165950
11/06/2019 22.00p 22.40p 21.59p 22.00p 228819
10/06/2019 22.85p 22.90p 21.53p 22.00p 280967
07/06/2019 22.50p 23.00p 22.50p 22.85p 258597
06/06/2019 22.35p 22.88p 22.06p 22.50p 88655
05/06/2019 22.00p 22.80p 22.00p 22.35p 64122
04/06/2019 22.00p 22.50p 21.50p 22.00p 188668
03/06/2019 22.50p 22.83p 21.55p 22.00p 274587
31/05/2019 22.25p 22.80p 22.12p 22.50p 151842
30/05/2019 22.25p 22.49p 22.00p 22.25p 64466
29/05/2019 22.25p 22.50p 22.20p 22.25p 106462
28/05/2019 23.00p 23.00p 22.10p 22.25p 138859
24/05/2019 22.50p 23.10p 22.50p 23.00p 297168
23/05/2019 22.50p 23.00p 22.16p 22.50p 39993
22/05/2019 22.00p 22.50p 21.65p 22.50p 179981
21/05/2019 22.00p 22.10p 21.51p 22.00p 225557
20/05/2019 22.75p 22.75p 21.10p 22.00p 910866
17/05/2019 23.25p 23.25p 22.50p 22.75p 427145
16/05/2019 23.75p 23.75p 23.00p 23.25p 253984
15/05/2019 23.75p 23.75p 23.50p 23.75p 266429
14/05/2019 23.75p 23.76p 23.51p 23.75p 101309
13/05/2019 24.00p 24.30p 23.51p 23.75p 235486
10/05/2019 24.50p 24.90p 23.29p 24.00p 563409
09/05/2019 25.50p 25.58p 24.50p 24.50p 242706
08/05/2019 26.50p 26.50p 25.00p 25.50p 255006
07/05/2019 26.50p 26.88p 26.12p 26.50p 107321
03/05/2019 26.00p 26.50p 25.91p 26.00p 97341
02/05/2019 25.85p 26.17p 25.00p 26.00p 202463
01/05/2019 25.50p 26.60p 25.50p 25.85p 396657
30/04/2019 24.75p 25.88p 24.75p 25.50p 209432
29/04/2019 24.40p 25.00p 23.55p 24.75p 863127
26/04/2019 24.50p 24.60p 24.12p 24.40p 306873
25/04/2019 24.50p 24.70p 24.12p 24.50p 149783
24/04/2019 24.50p 24.80p 24.25p 24.50p 207231
23/04/2019 24.50p 24.68p 24.00p 24.50p 212133
18/04/2019 24.55p 24.68p 24.50p 24.50p 26121
17/04/2019 24.55p 24.77p 24.10p 24.55p 297582
16/04/2019 24.55p 24.91p 24.25p 24.55p 114932
15/04/2019 24.25p 24.88p 24.11p 24.55p 513408
12/04/2019 24.75p 24.90p 24.11p 24.50p 266568
11/04/2019 24.75p 24.92p 24.50p 24.75p 174341
10/04/2019 24.75p 24.92p 24.56p 24.75p 221663
09/04/2019 24.75p 25.00p 24.50p 24.75p 232442
08/04/2019 25.25p 25.31p 24.50p 24.75p 144607
05/04/2019 25.25p 25.31p 25.08p 25.25p 114140
04/04/2019 25.00p 25.39p 25.00p 25.25p 206024
03/04/2019 25.00p 25.40p 24.52p 25.00p 314154
02/04/2019 25.00p 25.20p 24.50p 25.00p 3097704
01/04/2019 25.00p 25.28p 24.75p 25.00p 79740
29/03/2019 25.25p 25.50p 24.56p 25.00p 260864
28/03/2019 25.50p 25.50p 25.05p 25.25p 147041
27/03/2019 25.15p 25.50p 25.10p 25.50p 222335
26/03/2019 25.25p 25.29p 25.00p 25.15p 384140
25/03/2019 26.15p 26.17p 25.00p 25.25p 194379
22/03/2019 26.50p 26.67p 26.00p 26.15p 224902
21/03/2019 26.50p 26.73p 26.01p 26.50p 262553
20/03/2019 26.50p 26.80p 26.10p 26.50p 23442
19/03/2019 27.00p 27.00p 26.20p 26.50p 377569
18/03/2019 26.50p 27.00p 26.15p 27.00p 282731
15/03/2019 26.50p 26.90p 26.37p 26.50p 133704
14/03/2019 26.50p 26.95p 26.22p 26.50p 583498
13/03/2019 25.90p 26.90p 25.73p 26.50p 119582
12/03/2019 25.90p 26.29p 25.69p 25.90p 435316
11/03/2019 25.50p 26.29p 25.50p 25.90p 751305
08/03/2019 25.50p 25.80p 25.50p 25.50p 217166
07/03/2019 26.15p 26.15p 25.30p 25.50p 397356
06/03/2019 26.15p 26.25p 26.10p 26.15p 309299
05/03/2019 26.75p 26.87p 26.01p 26.15p 374756
04/03/2019 26.75p 26.90p 26.60p 26.75p 367639
01/03/2019 26.75p 26.90p 26.50p 26.75p 264111
28/02/2019 26.75p 26.90p 26.50p 26.75p 209285
27/02/2019 26.90p 27.30p 26.50p 26.75p 579798
26/02/2019 27.00p 27.49p 25.00p 26.90p 611254
25/02/2019 27.25p 27.45p 26.81p 26.85p 302186
22/02/2019 27.25p 27.50p 27.00p 27.25p 128238
21/02/2019 27.25p 27.50p 27.05p 27.25p 85873
20/02/2019 26.75p 27.56p 26.54p 27.25p 604334
19/02/2019 27.00p 27.18p 26.75p 26.75p 246003
18/02/2019 27.75p 28.50p 26.77p 27.00p 861873
15/02/2019 26.75p 27.95p 26.75p 27.75p 610874
14/02/2019 26.00p 26.90p 26.00p 26.75p 244152
13/02/2019 26.00p 26.40p 25.76p 26.00p 326463
12/02/2019 26.00p 26.50p 25.60p 26.00p 381682
11/02/2019 25.50p 26.49p 25.37p 26.00p 1036244
08/02/2019 25.50p 25.60p 25.33p 25.50p 622659
07/02/2019 25.50p 26.00p 25.17p 25.50p 1694208
06/02/2019 27.71p 27.71p 26.97p 27.46p 89552
05/02/2019 28.21p 28.21p 27.10p 27.46p 173649
04/02/2019 28.61p 28.61p 27.96p 28.21p 172984
01/02/2019 28.61p 28.61p 28.30p 28.61p 198679
31/01/2019 28.61p 28.61p 28.31p 28.61p 175135
30/01/2019 28.26p 28.78p 28.06p 28.61p 136001
29/01/2019 28.21p 28.26p 27.46p 28.26p 434728
28/01/2019 30.96p 31.95p 28.06p 28.21p 2180192
25/01/2019 27.91p 28.01p 27.81p 28.01p 241680
24/01/2019 28.21p 28.21p 27.45p 27.91p 399332
23/01/2019 28.21p 28.41p 27.96p 28.21p 247994
22/01/2019 29.21p 29.21p 27.71p 28.21p 416344
21/01/2019 28.71p 29.96p 28.51p 29.21p 898513
18/01/2019 27.46p 29.76p 27.21p 28.71p 684280
17/01/2019 28.91p 28.94p 27.06p 27.46p 231556
16/01/2019 27.66p 29.46p 26.65p 28.91p 535561
15/01/2019 27.36p 28.82p 27.14p 27.66p 323234
14/01/2019 25.46p 27.46p 23.11p 27.21p 1644937
11/01/2019 27.71p 28.66p 27.14p 27.46p 432806
10/01/2019 27.91p 28.16p 26.61p 27.71p 264676
09/01/2019 26.46p 28.45p 26.26p 27.91p 544654
08/01/2019 25.96p 26.46p 25.61p 26.46p 182495
07/01/2019 26.71p 27.06p 25.96p 25.96p 364378
04/01/2019 27.21p 27.21p 25.96p 26.71p 166387
03/01/2019 26.96p 27.86p 26.56p 27.21p 196704
02/01/2019 26.46p 28.46p 25.97p 26.96p 546669
31/12/2018 25.96p 26.46p 25.76p 26.46p 90769
28/12/2018 24.72p 25.96p 24.57p 25.96p 235176
27/12/2018 25.71p 25.71p 24.03p 24.72p 91708
24/12/2018 25.71p 25.96p 25.13p 25.71p 30118
21/12/2018 25.96p 25.96p 24.97p 25.71p 139018
20/12/2018 26.21p 26.96p 25.46p 25.96p 101939
19/12/2018 26.46p 26.77p 25.65p 26.21p 48367
18/12/2018 25.96p 26.95p 25.66p 26.46p 178052
17/12/2018 25.96p 26.16p 25.62p 25.96p 65594
14/12/2018 26.46p 26.96p 25.96p 25.96p 101739
13/12/2018 26.46p 26.91p 26.03p 26.46p 70287
12/12/2018 25.71p 26.91p 25.71p 26.46p 181327
11/12/2018 25.71p 25.96p 25.47p 25.71p 120323
10/12/2018 26.46p 27.32p 25.46p 25.71p 217669
07/12/2018 26.06p 26.16p 25.22p 25.46p 101400
06/12/2018 26.06p 26.26p 25.51p 26.06p 57224
05/12/2018 25.81p 26.06p 25.09p 26.06p 167778
04/12/2018 25.81p 26.26p 25.81p 25.81p 13997
03/12/2018 25.81p 26.36p 25.17p 25.81p 50237
30/11/2018 25.81p 26.36p 25.17p 25.81p 70761
29/11/2018 26.31p 26.36p 25.17p 25.81p 145273
28/11/2018 25.81p 26.96p 25.81p 26.31p 115195
27/11/2018 25.81p 26.66p 25.73p 25.81p 36582
26/11/2018 25.96p 26.21p 25.43p 25.81p 101574
23/11/2018 25.96p 26.21p 25.23p 25.96p 100618
22/11/2018 26.46p 26.90p 24.97p 25.96p 189701
21/11/2018 24.47p 26.96p 23.97p 26.46p 886716
20/11/2018 25.46p 25.76p 23.97p 24.47p 343665
19/11/2018 23.72p 25.95p 23.72p 25.46p 300911
16/11/2018 22.82p 23.65p 22.56p 23.22p 109310
15/11/2018 23.12p 23.22p 22.52p 22.82p 123526
14/11/2018 23.97p 23.97p 22.08p 23.12p 634329
13/11/2018 24.22p 24.37p 23.47p 23.97p 271287
12/11/2018 24.47p 24.47p 23.97p 24.22p 198073
09/11/2018 24.97p 24.97p 24.22p 24.47p 108156
08/11/2018 24.97p 25.14p 24.57p 24.97p 67229
07/11/2018 24.47p 25.46p 24.08p 24.97p 289279
06/11/2018 24.97p 24.97p 24.10p 24.47p 324822
05/11/2018 24.97p 25.37p 24.48p 24.97p 217669
02/11/2018 25.22p 25.45p 24.72p 24.97p 83454
01/11/2018 25.22p 25.22p 24.82p 25.22p 20320
31/10/2018 24.97p 25.22p 24.49p 25.22p 127341
30/10/2018 24.97p 25.30p 24.72p 24.97p 38993
29/10/2018 24.97p 25.34p 24.75p 24.97p 239720
26/10/2018 24.72p 25.21p 24.47p 24.97p 51327
25/10/2018 25.71p 25.71p 24.15p 24.97p 361751

*Close Price adjusted for both dividends and splits