Kromek Group (KMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
23/01/2018 26.81p 26.96p 26.67p 26.91p 285507
22/01/2018 27.21p 27.46p 26.61p 26.81p 714326
19/01/2018 26.46p 27.46p 26.46p 27.21p 783792
18/01/2018 26.96p 27.16p 25.97p 26.46p 432135
17/01/2018 27.01p 27.21p 26.84p 26.86p 128544
16/01/2018 27.06p 27.46p 26.61p 27.01p 914439
15/01/2018 26.71p 27.40p 26.64p 27.06p 1005291
12/01/2018 25.12p 26.91p 25.07p 26.71p 2581894
11/01/2018 24.72p 25.46p 24.47p 25.12p 557420
10/01/2018 25.22p 25.36p 24.47p 24.72p 454727
09/01/2018 25.22p 25.85p 25.01p 25.22p 721616
08/01/2018 24.22p 25.53p 23.97p 25.22p 2590232
05/01/2018 24.07p 24.22p 23.97p 24.22p 357390
04/01/2018 23.97p 24.37p 23.47p 24.07p 335474
03/01/2018 25.71p 25.75p 23.66p 23.97p 938034
02/01/2018 26.21p 26.66p 25.46p 25.71p 203294
29/12/2017 25.96p 26.66p 25.96p 26.34p 94963
28/12/2017 25.96p 26.44p 25.66p 25.96p 77845
27/12/2017 25.71p 26.44p 25.66p 25.96p 120646
22/12/2017 25.71p 25.96p 25.64p 25.71p 132610
21/12/2017 25.59p 25.96p 25.22p 25.71p 178245
20/12/2017 25.46p 25.81p 24.97p 25.22p 325612
19/12/2017 27.21p 27.51p 24.34p 25.46p 891759
18/12/2017 26.96p 27.51p 26.21p 27.21p 100126
15/12/2017 26.96p 27.16p 25.96p 26.96p 175376
14/12/2017 27.46p 27.84p 26.21p 26.96p 101761
13/12/2017 25.46p 27.54p 25.46p 27.46p 231784
12/12/2017 26.34p 26.34p 24.97p 25.46p 378925
11/12/2017 26.34p 26.53p 25.49p 26.34p 244125
08/12/2017 26.21p 26.84p 26.21p 26.34p 58238
07/12/2017 27.96p 28.40p 25.96p 26.21p 506702
06/12/2017 29.21p 29.31p 27.66p 27.96p 120092
05/12/2017 29.21p 29.36p 28.55p 29.21p 36211
04/12/2017 29.21p 29.64p 28.31p 29.21p 212078
01/12/2017 28.71p 29.64p 28.46p 28.71p 114817
30/11/2017 28.71p 28.96p 28.56p 28.71p 119332
29/11/2017 28.71p 29.71p 28.66p 29.21p 184302
28/11/2017 28.46p 28.96p 28.29p 28.71p 51734
27/11/2017 28.71p 29.56p 28.15p 28.46p 227845
24/11/2017 29.71p 29.76p 28.16p 28.71p 345452
23/11/2017 28.21p 29.96p 27.96p 29.71p 604833
22/11/2017 29.71p 30.33p 27.96p 28.21p 731781
21/11/2017 27.71p 29.95p 27.71p 29.71p 928072
20/11/2017 25.96p 28.01p 25.96p 27.71p 661595
17/11/2017 25.71p 26.46p 25.62p 25.96p 977290
16/11/2017 26.21p 26.46p 25.34p 25.71p 1231684
15/11/2017 23.22p 26.46p 23.22p 26.21p 3812437
14/11/2017 23.72p 23.97p 22.67p 23.22p 536868
13/11/2017 23.72p 23.97p 23.47p 23.72p 711309
10/11/2017 23.47p 23.97p 22.97p 23.72p 438864
09/11/2017 22.22p 23.97p 21.04p 23.47p 864647
08/11/2017 21.22p 22.37p 21.22p 22.22p 404097
07/11/2017 21.22p 21.37p 20.47p 21.22p 1195792
06/11/2017 22.72p 22.76p 20.16p 21.22p 991512
03/11/2017 22.72p 22.78p 22.47p 22.72p 312357
02/11/2017 22.72p 22.97p 22.57p 22.72p 226315
01/11/2017 23.47p 23.56p 22.47p 22.72p 284910
31/10/2017 24.09p 24.27p 22.97p 23.47p 282524
30/10/2017 24.09p 24.47p 23.80p 24.09p 189169
27/10/2017 23.84p 24.37p 23.72p 24.09p 208196
26/10/2017 23.47p 24.21p 23.32p 23.84p 206097
25/10/2017 23.47p 23.97p 23.15p 23.47p 321503
24/10/2017 24.34p 24.37p 22.97p 23.47p 607264
23/10/2017 24.59p 24.72p 23.97p 24.34p 391156
20/10/2017 24.34p 24.97p 23.97p 24.59p 277380
19/10/2017 24.34p 24.97p 23.97p 24.34p 125849
18/10/2017 23.97p 24.37p 23.47p 24.34p 395468
17/10/2017 24.22p 24.22p 23.59p 23.97p 199461
16/10/2017 25.22p 25.22p 23.58p 24.22p 290804
13/10/2017 25.46p 25.46p 25.22p 25.22p 260378
12/10/2017 25.46p 25.46p 25.22p 25.22p 232212
11/10/2017 25.46p 25.71p 25.46p 25.46p 482329
10/10/2017 24.47p 25.71p 24.47p 25.46p 732364
09/10/2017 24.47p 24.47p 24.47p 24.47p 575609
06/10/2017 24.72p 24.72p 24.47p 24.47p 134436
05/10/2017 23.47p 25.46p 23.47p 24.72p 681705
04/10/2017 24.09p 24.09p 23.22p 23.47p 598693
03/10/2017 24.22p 24.22p 22.84p 24.09p 1421148
02/10/2017 24.72p 24.72p 23.59p 24.22p 775492
29/09/2017 26.09p 26.09p 24.72p 24.72p 835393
28/09/2017 26.21p 26.21p 26.09p 26.09p 678060
27/09/2017 26.96p 26.96p 26.09p 26.21p 453667
26/09/2017 26.96p 26.96p 26.96p 26.96p 104404
25/09/2017 27.71p 27.71p 26.46p 26.96p 408536
22/09/2017 27.71p 27.71p 27.71p 27.71p 132935
21/09/2017 27.71p 27.71p 27.71p 27.71p 337879
20/09/2017 28.21p 28.21p 27.71p 27.71p 265227
19/09/2017 28.21p 28.21p 28.21p 28.21p 314968
18/09/2017 28.21p 28.21p 28.21p 28.21p 100090
15/09/2017 28.21p 28.21p 28.21p 28.21p 131264
14/09/2017 28.21p 28.21p 28.21p 28.21p 253144
13/09/2017 28.21p 28.21p 28.21p 28.21p 155273
12/09/2017 28.21p 28.21p 28.21p 28.21p 295430
11/09/2017 28.21p 28.21p 27.46p 28.21p 675229
08/09/2017 28.84p 28.84p 28.21p 28.21p 450610
07/09/2017 28.96p 28.96p 28.71p 28.84p 365638
06/09/2017 29.71p 29.71p 28.96p 28.96p 391670
05/09/2017 29.21p 29.71p 29.21p 29.71p 614043
04/09/2017 29.21p 30.21p 28.46p 29.21p 1549279
01/09/2017 27.71p 28.71p 27.71p 28.46p 1151367
31/08/2017 28.46p 28.46p 27.71p 27.71p 457082
30/08/2017 27.34p 28.46p 27.34p 28.46p 1567946
29/08/2017 26.46p 27.34p 26.21p 27.34p 2357213
25/08/2017 26.21p 26.46p 26.21p 26.46p 286296
24/08/2017 26.46p 26.46p 26.21p 26.21p 542366
23/08/2017 27.21p 27.21p 26.21p 26.46p 402698
22/08/2017 27.21p 27.21p 27.21p 27.21p 157327
21/08/2017 27.71p 27.71p 26.71p 27.21p 788838
18/08/2017 28.96p 28.96p 27.46p 27.71p 1371282
17/08/2017 28.96p 29.21p 28.34p 28.96p 569809
16/08/2017 29.08p 29.08p 28.34p 28.34p 208850
15/08/2017 29.33p 29.46p 29.08p 29.08p 170189
14/08/2017 29.46p 29.46p 29.21p 29.33p 172670
11/08/2017 29.46p 29.46p 29.46p 29.46p 149398
10/08/2017 29.46p 29.46p 29.46p 29.46p 58574
09/08/2017 29.46p 29.46p 29.46p 29.46p 128942
08/08/2017 29.08p 29.46p 29.08p 29.46p 285738
07/08/2017 28.96p 29.21p 28.96p 29.08p 105967
04/08/2017 29.46p 29.46p 28.96p 28.96p 186333
03/08/2017 29.46p 29.46p 29.46p 29.46p 209276
02/08/2017 29.71p 29.71p 29.46p 29.46p 163800
01/08/2017 29.83p 29.83p 29.71p 29.71p 118642
31/07/2017 30.21p 30.21p 29.83p 29.83p 79154
28/07/2017 30.21p 30.21p 30.21p 30.21p 195777
27/07/2017 29.96p 30.21p 29.96p 30.21p 409212
26/07/2017 29.83p 29.96p 29.83p 29.96p 379742
25/07/2017 29.83p 30.08p 29.83p 29.83p 327370
24/07/2017 30.21p 30.21p 29.83p 29.83p 380258
21/07/2017 30.96p 30.96p 30.21p 30.21p 323222
20/07/2017 30.21p 31.46p 30.21p 30.96p 489036
19/07/2017 31.71p 31.71p 30.21p 30.21p 488816
18/07/2017 32.70p 32.70p 31.71p 31.71p 336513
17/07/2017 33.58p 33.58p 32.70p 32.70p 410261
14/07/2017 33.20p 33.58p 33.20p 33.58p 129652
13/07/2017 33.70p 33.70p 33.20p 33.20p 194511
12/07/2017 34.70p 34.70p 33.70p 33.70p 265995
11/07/2017 35.20p 35.20p 34.70p 34.70p 316096
10/07/2017 34.70p 35.45p 34.70p 35.20p 552480
07/07/2017 34.70p 35.08p 34.20p 34.70p 396013
06/07/2017 33.95p 34.95p 33.95p 34.45p 417716
05/07/2017 32.95p 34.20p 32.95p 33.95p 368370
04/07/2017 32.95p 32.95p 32.95p 32.95p 265085
03/07/2017 33.45p 33.45p 31.71p 32.95p 1187186
30/06/2017 34.08p 34.20p 33.45p 33.45p 707065
29/06/2017 34.70p 35.08p 34.08p 34.08p 525793
28/06/2017 35.70p 36.08p 32.46p 34.70p 1812315
27/06/2017 35.58p 36.20p 35.58p 36.08p 648996
26/06/2017 35.95p 36.20p 35.45p 35.58p 532440
23/06/2017 34.83p 36.70p 34.83p 35.95p 1043410
22/06/2017 33.95p 36.45p 33.95p 34.83p 0
21/06/2017 33.45p 34.70p 33.45p 33.95p 0
20/06/2017 33.20p 33.45p 33.20p 33.45p 0
19/06/2017 32.46p 33.45p 32.46p 33.20p 0
16/06/2017 31.21p 32.78p 30.96p 32.46p 810863
15/06/2017 32.70p 33.20p 31.05p 31.21p 853276
14/06/2017 31.21p 33.45p 31.21p 32.70p 1275912
13/06/2017 30.96p 31.46p 30.66p 31.21p 1005280
12/06/2017 30.21p 31.46p 30.21p 30.96p 618053
09/06/2017 30.46p 30.96p 29.15p 30.21p 481951
08/06/2017 29.71p 30.96p 28.96p 30.46p 1560399
07/06/2017 26.84p 29.96p 26.76p 29.71p 2794419
06/06/2017 26.71p 26.81p 26.09p 26.59p 104526
05/06/2017 26.96p 27.29p 26.46p 26.71p 62407
02/06/2017 26.96p 27.29p 26.46p 26.96p 119997
01/06/2017 27.84p 27.84p 26.64p 26.96p 311660
31/05/2017 27.96p 27.96p 27.71p 27.84p 128422
30/05/2017 28.09p 28.45p 27.71p 27.96p 240022
26/05/2017 28.09p 28.44p 27.72p 28.09p 172396
25/05/2017 27.09p 28.36p 26.74p 28.09p 375299
24/05/2017 26.21p 27.30p 25.96p 27.09p 340377
23/05/2017 27.59p 27.71p 25.96p 26.21p 347654
22/05/2017 27.84p 27.88p 27.22p 27.59p 253487
19/05/2017 27.71p 28.12p 27.29p 27.84p 224537
18/05/2017 27.71p 28.16p 27.29p 27.71p 147875
17/05/2017 28.21p 28.31p 27.21p 27.71p 261176
16/05/2017 28.21p 28.66p 27.46p 28.21p 163239
15/05/2017 28.46p 28.86p 27.49p 28.21p 68655
12/05/2017 28.71p 28.96p 27.96p 28.46p 140411
11/05/2017 29.46p 29.60p 28.29p 28.71p 143785
10/05/2017 29.96p 29.96p 28.96p 29.46p 178077
09/05/2017 30.21p 30.36p 29.56p 29.96p 281408
08/05/2017 29.71p 30.31p 29.71p 30.21p 216148
05/05/2017 30.71p 30.71p 29.96p 30.21p 245419
04/05/2017 30.83p 30.96p 30.46p 30.71p 700932
03/05/2017 29.71p 30.96p 29.71p 30.83p 1580979
02/05/2017 30.08p 30.18p 29.46p 29.71p 556972
28/04/2017 28.71p 30.46p 28.71p 30.08p 2400014
27/04/2017 28.71p 28.73p 27.74p 27.96p 419685
26/04/2017 27.46p 28.76p 27.46p 28.71p 483590
25/04/2017 27.46p 27.84p 27.30p 27.46p 144688
24/04/2017 27.46p 28.66p 27.04p 27.46p 446421
21/04/2017 26.46p 27.63p 25.96p 27.46p 324856
20/04/2017 27.46p 27.84p 26.17p 26.46p 281229
19/04/2017 27.21p 27.46p 26.96p 27.46p 271959
18/04/2017 26.71p 27.46p 26.62p 27.21p 947050
13/04/2017 26.46p 26.96p 26.46p 26.71p 560403
12/04/2017 26.71p 27.31p 25.96p 26.96p 432876
11/04/2017 27.46p 27.46p 25.96p 26.71p 596679
10/04/2017 27.46p 27.46p 26.44p 27.46p 296143
07/04/2017 28.46p 28.59p 26.77p 27.46p 686806

*Close Price adjusted for both dividends and splits