Kromek Group (KMK) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
02/12/2013 73.61p 74.11p 72.13p 73.61p 34753
29/11/2013 74.60p 75.79p 69.17p 73.61p 424914
28/11/2013 69.66p 76.78p 69.17p 74.60p 713886
27/11/2013 72.13p 76.09p 66.20p 69.66p 399781
26/11/2013 71.14p 71.14p 69.17p 71.14p 267115
25/11/2013 71.14p 71.14p 69.17p 71.14p 48507
22/11/2013 71.14p 71.14p 68.48p 71.14p 94581
21/11/2013 75.10p 80.04p 67.19p 71.14p 547237
20/11/2013 68.18p 76.09p 68.18p 75.10p 704042
19/11/2013 68.18p 69.17p 68.18p 68.18p 118291
18/11/2013 68.18p 69.17p 67.88p 68.18p 147287
15/11/2013 67.69p 69.17p 67.19p 68.18p 222775
14/11/2013 64.72p 68.45p 63.24p 67.69p 433005
13/11/2013 62.25p 65.22p 59.29p 63.24p 167635
12/11/2013 66.70p 67.61p 61.26p 62.25p 86937
11/11/2013 67.19p 68.18p 65.22p 66.70p 31190
08/11/2013 68.43p 69.17p 65.22p 67.19p 298555
07/11/2013 64.23p 71.14p 64.23p 68.43p 455415
06/11/2013 62.25p 64.23p 62.25p 62.50p 231190
05/11/2013 60.28p 62.84p 58.79p 62.25p 678424
04/11/2013 58.05p 59.29p 58.05p 58.79p 87931
01/11/2013 57.06p 58.05p 57.06p 58.05p 58031
31/10/2013 57.06p 57.31p 57.06p 57.06p 42967
30/10/2013 57.06p 57.31p 56.94p 57.06p 10682
29/10/2013 57.06p 57.31p 57.06p 57.06p 18914
28/10/2013 57.06p 57.31p 57.06p 57.06p 0
25/10/2013 57.06p 57.31p 57.06p 57.06p 9904
24/10/2013 57.06p 57.31p 56.82p 57.06p 46319
23/10/2013 58.30p 58.30p 55.83p 57.06p 55306
22/10/2013 58.30p 58.40p 57.56p 58.30p 66287
21/10/2013 57.80p 59.78p 57.80p 58.30p 126475
18/10/2013 59.29p 59.53p 57.51p 57.80p 123036
17/10/2013 58.79p 59.68p 58.67p 59.29p 260402
16/10/2013 53.85p 59.29p 52.37p 59.04p 509404

*Close Price adjusted for both dividends and splits