Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
Kromek Group (KMK) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/05/2024 | 6.85p | 7.20p | 6.50p | 6.80p | 185439 |
| 23/05/2024 | 6.85p | 7.12p | 6.65p | 6.85p | 179458 |
| 22/05/2024 | 7.05p | 7.40p | 6.77p | 6.85p | 327722 |
| 21/05/2024 | 7.15p | 7.40p | 6.80p | 7.05p | 210178 |
| 20/05/2024 | 7.15p | 7.50p | 6.80p | 7.10p | 664329 |
| 17/05/2024 | 7.15p | 7.50p | 6.60p | 7.15p | 492097 |
| 16/05/2024 | 7.05p | 7.20p | 6.70p | 7.15p | 437127 |
| 15/05/2024 | 7.05p | 7.40p | 6.70p | 7.05p | 278661 |
| 14/05/2024 | 6.85p | 7.36p | 6.50p | 7.05p | 989888 |
| 13/05/2024 | 6.85p | 7.20p | 6.55p | 6.85p | 874318 |
| 10/05/2024 | 6.65p | 7.20p | 6.40p | 6.85p | 1511355 |
| 09/05/2024 | 6.25p | 6.90p | 6.00p | 6.55p | 551802 |
| 08/05/2024 | 6.25p | 6.50p | 6.00p | 6.25p | 94855 |
| 07/05/2024 | 6.25p | 6.40p | 6.07p | 6.25p | 3579927 |
| 03/05/2024 | 6.30p | 6.49p | 6.00p | 6.20p | 1195521 |
| 02/05/2024 | 6.75p | 7.00p | 6.24p | 6.30p | 881854 |
| 01/05/2024 | 6.75p | 6.97p | 6.50p | 6.75p | 120935 |
| 30/04/2024 | 6.80p | 7.00p | 6.50p | 6.75p | 443772 |
| 29/04/2024 | 7.35p | 7.50p | 6.60p | 6.80p | 965479 |
| 26/04/2024 | 7.55p | 7.70p | 7.13p | 7.25p | 681334 |
| 25/04/2024 | 7.25p | 8.00p | 7.25p | 7.50p | 2237457 |
| 24/04/2024 | 7.15p | 7.50p | 6.70p | 7.00p | 52596 |
| 23/04/2024 | 7.15p | 7.48p | 6.80p | 7.15p | 159594 |
| 22/04/2024 | 7.25p | 7.50p | 7.00p | 7.30p | 384259 |
| 19/04/2024 | 6.85p | 7.25p | 6.85p | 7.25p | 1554889 |
| 18/04/2024 | 6.95p | 7.06p | 6.70p | 6.85p | 299708 |
| 17/04/2024 | 6.90p | 7.20p | 6.80p | 6.95p | 1666297 |
| 16/04/2024 | 7.25p | 7.25p | 6.80p | 6.90p | 2062216 |
| 15/04/2024 | 7.35p | 7.50p | 7.00p | 7.25p | 477445 |
| 12/04/2024 | 6.75p | 7.65p | 6.50p | 7.30p | 5169506 |
| 11/04/2024 | 6.55p | 7.00p | 6.34p | 6.75p | 903833 |
| 10/04/2024 | 6.15p | 6.80p | 6.02p | 6.55p | 898242 |
| 09/04/2024 | 5.85p | 6.29p | 5.70p | 6.15p | 1509059 |
| 08/04/2024 | 5.85p | 6.00p | 5.70p | 5.85p | 552802 |
| 05/04/2024 | 5.55p | 6.00p | 5.32p | 5.85p | 1279028 |
| 04/04/2024 | 5.45p | 5.80p | 5.10p | 5.50p | 1383129 |
| 03/04/2024 | 5.65p | 5.80p | 5.10p | 5.35p | 1689057 |
| 02/04/2024 | 5.75p | 6.00p | 5.50p | 5.65p | 261512 |
| 28/03/2024 | 5.85p | 6.00p | 5.51p | 5.75p | 916939 |
| 27/03/2024 | 5.85p | 6.00p | 5.65p | 5.70p | 447636 |
| 26/03/2024 | 5.85p | 6.00p | 5.40p | 5.75p | 1352285 |
| 25/03/2024 | 5.75p | 6.00p | 5.09p | 5.65p | 688567 |
| 22/03/2024 | 5.20p | 6.00p | 5.15p | 5.75p | 1741448 |
| 21/03/2024 | 5.35p | 5.70p | 5.00p | 5.20p | 349041 |
| 20/03/2024 | 6.00p | 6.00p | 5.60p | 5.35p | 667750 |
| 19/03/2024 | 6.00p | 6.00p | 5.31p | 5.60p | 2070212 |
| 18/03/2024 | 6.00p | 6.30p | 5.70p | 5.85p | 662063 |
| 15/03/2024 | 6.15p | 6.30p | 5.60p | 6.00p | 2405857 |
| 14/03/2024 | 6.30p | 6.60p | 6.00p | 6.30p | 471063 |
| 13/03/2024 | 6.30p | 6.60p | 6.00p | 6.30p | 327080 |
| 12/03/2024 | 6.30p | 6.60p | 6.00p | 6.00p | 320352 |
| 11/03/2024 | 6.50p | 7.00p | 6.01p | 6.30p | 1170898 |
| 08/03/2024 | 6.50p | 6.94p | 6.00p | 6.50p | 201742 |
| 07/03/2024 | 6.50p | 6.94p | 6.03p | 6.50p | 402829 |
| 06/03/2024 | 6.50p | 6.85p | 6.18p | 6.55p | 208306 |
| 05/03/2024 | 6.50p | 6.80p | 6.12p | 6.55p | 1026318 |
| 04/03/2024 | 6.40p | 6.80p | 6.00p | 6.40p | 725197 |
| 01/03/2024 | 6.75p | 7.00p | 6.18p | 6.50p | 528870 |
| 29/02/2024 | 6.75p | 6.75p | 6.50p | 6.75p | 418027 |
| 28/02/2024 | 7.10p | 7.50p | 6.50p | 6.75p | 473383 |
| 27/02/2024 | 7.35p | 7.69p | 6.80p | 7.15p | 490074 |
| 26/02/2024 | 7.35p | 7.69p | 7.00p | 7.35p | 302544 |
| 23/02/2024 | 7.35p | 7.70p | 7.00p | 7.35p | 698645 |
| 22/02/2024 | 7.35p | 7.80p | 7.00p | 7.35p | 663134 |
| 21/02/2024 | 7.25p | 7.50p | 7.00p | 7.35p | 255568 |
| 20/02/2024 | 7.25p | 7.70p | 7.00p | 7.50p | 1260755 |
| 19/02/2024 | 7.25p | 7.46p | 6.60p | 7.25p | 1016965 |
| 16/02/2024 | 6.65p | 7.25p | 6.53p | 7.25p | 1795174 |
| 15/02/2024 | 6.70p | 6.72p | 6.51p | 6.65p | 970939 |
| 14/02/2024 | 7.25p | 7.50p | 6.60p | 6.70p | 1422324 |
| 13/02/2024 | 7.75p | 7.76p | 7.00p | 7.25p | 1577985 |
| 12/02/2024 | 7.65p | 7.80p | 7.50p | 7.75p | 1593403 |
| 09/02/2024 | 7.75p | 8.00p | 7.50p | 7.65p | 439566 |
| 08/02/2024 | 7.90p | 8.10p | 7.50p | 7.75p | 1890090 |
| 07/02/2024 | 7.95p | 8.15p | 7.60p | 7.85p | 1543055 |
| 06/02/2024 | 8.00p | 8.50p | 7.60p | 7.60p | 2787077 |
| 05/02/2024 | 7.25p | 8.39p | 7.20p | 8.00p | 5221809 |
| 02/02/2024 | 6.65p | 7.50p | 6.65p | 7.10p | 4979252 |
| 01/02/2024 | 6.30p | 6.95p | 6.30p | 6.70p | 2606187 |
| 31/01/2024 | 5.70p | 6.65p | 5.70p | 6.30p | 5891348 |
| 30/01/2024 | 5.80p | 6.00p | 5.50p | 5.75p | 5651869 |
| 29/01/2024 | 5.60p | 6.00p | 5.40p | 5.70p | 707965 |
| 26/01/2024 | 5.60p | 6.00p | 5.43p | 5.60p | 853417 |
| 25/01/2024 | 5.45p | 6.00p | 5.30p | 5.60p | 2108255 |
| 24/01/2024 | 5.25p | 5.50p | 5.11p | 5.25p | 428717 |
| 23/01/2024 | 5.30p | 5.50p | 5.00p | 5.25p | 1219419 |
| 22/01/2024 | 5.25p | 5.49p | 5.10p | 5.30p | 3992844 |
| 19/01/2024 | 5.55p | 5.55p | 5.30p | 5.40p | 2019116 |
| 18/01/2024 | 5.75p | 6.00p | 5.33p | 5.55p | 4669400 |
| 17/01/2024 | 5.45p | 5.70p | 5.37p | 5.45p | 214942 |
| 16/01/2024 | 5.45p | 5.70p | 5.20p | 5.45p | 470659 |
| 15/01/2024 | 5.30p | 5.70p | 5.20p | 5.45p | 1008018 |
| 12/01/2024 | 5.30p | 5.50p | 5.23p | 5.30p | 243212 |
| 11/01/2024 | 5.25p | 5.48p | 5.21p | 5.30p | 610688 |
| 10/01/2024 | 4.95p | 5.50p | 4.95p | 5.00p | 1284722 |
| 09/01/2024 | 4.95p | 5.20p | 4.95p | 5.10p | 1196977 |
| 08/01/2024 | 5.00p | 5.20p | 4.87p | 4.95p | 705925 |
| 05/01/2024 | 5.00p | 5.20p | 4.86p | 5.00p | 354299 |
| 04/01/2024 | 5.10p | 5.10p | 4.86p | 5.00p | 309918 |
| 03/01/2024 | 4.75p | 5.27p | 4.70p | 5.10p | 4074000 |
| 02/01/2024 | 4.80p | 4.95p | 4.50p | 4.75p | 492935 |
| 29/12/2023 | 4.70p | 5.00p | 4.60p | 4.80p | 411411 |
| 28/12/2023 | 4.55p | 5.00p | 4.50p | 4.75p | 1709431 |
| 27/12/2023 | 4.10p | 4.80p | 4.10p | 4.55p | 1230608 |
| 22/12/2023 | 4.10p | 4.20p | 4.05p | 4.10p | 890691 |
| 21/12/2023 | 4.10p | 4.20p | 4.00p | 4.10p | 2063745 |
| 20/12/2023 | 4.10p | 4.10p | 3.97p | 4.10p | 544512 |
| 19/12/2023 | 4.20p | 4.20p | 4.00p | 4.10p | 1068292 |
| 18/12/2023 | 4.20p | 4.40p | 4.00p | 4.20p | 1320612 |
| 15/12/2023 | 4.05p | 4.40p | 3.91p | 4.20p | 2429442 |
| 14/12/2023 | 3.95p | 4.18p | 3.83p | 4.05p | 1903600 |
| 13/12/2023 | 4.05p | 4.10p | 3.82p | 3.95p | 523658 |
| 12/12/2023 | 4.10p | 4.14p | 3.92p | 4.05p | 1013425 |
| 11/12/2023 | 4.40p | 4.40p | 4.01p | 4.10p | 3419962 |
| 08/12/2023 | 4.40p | 4.50p | 4.30p | 4.40p | 1726378 |
| 07/12/2023 | 4.65p | 4.65p | 4.30p | 4.40p | 764724 |
| 06/12/2023 | 4.70p | 4.90p | 4.50p | 4.70p | 178813 |
| 05/12/2023 | 4.75p | 4.75p | 4.54p | 4.70p | 632144 |
| 04/12/2023 | 4.80p | 5.00p | 4.50p | 4.70p | 672663 |
| 01/12/2023 | 4.75p | 5.00p | 4.60p | 4.80p | 1082791 |
| 30/11/2023 | 4.75p | 4.99p | 4.61p | 4.75p | 364427 |
| 29/11/2023 | 4.75p | 4.89p | 4.58p | 4.75p | 752678 |
| 28/11/2023 | 4.70p | 4.80p | 4.50p | 4.65p | 762981 |
| 27/11/2023 | 4.80p | 4.87p | 4.54p | 4.70p | 503380 |
| 24/11/2023 | 5.05p | 5.05p | 4.72p | 4.80p | 492620 |
| 23/11/2023 | 5.15p | 5.15p | 4.83p | 5.05p | 344865 |
| 22/11/2023 | 5.10p | 5.30p | 5.01p | 5.15p | 105641 |
| 21/11/2023 | 5.15p | 5.17p | 5.00p | 5.10p | 201990 |
| 20/11/2023 | 5.20p | 5.34p | 5.00p | 5.15p | 478798 |
| 17/11/2023 | 5.20p | 5.40p | 5.01p | 5.20p | 1494331 |
| 16/11/2023 | 5.25p | 5.40p | 5.00p | 5.20p | 294858 |
| 15/11/2023 | 5.40p | 5.59p | 5.08p | 5.25p | 2025355 |
| 14/11/2023 | 5.00p | 5.50p | 4.80p | 5.40p | 3021413 |
| 13/11/2023 | 5.00p | 5.20p | 4.84p | 5.00p | 1441638 |
| 10/11/2023 | 5.10p | 5.20p | 4.80p | 5.00p | 1206177 |
| 09/11/2023 | 5.10p | 5.19p | 5.00p | 5.10p | 360084 |
| 08/11/2023 | 5.35p | 5.50p | 5.00p | 5.10p | 867596 |
| 07/11/2023 | 5.65p | 5.70p | 5.20p | 5.35p | 333076 |
| 06/11/2023 | 5.70p | 5.70p | 5.31p | 5.50p | 459259 |
| 03/11/2023 | 5.95p | 6.20p | 5.50p | 5.70p | 1668976 |
| 02/11/2023 | 5.55p | 6.20p | 5.50p | 5.95p | 4029126 |
| 01/11/2023 | 5.00p | 5.96p | 5.00p | 5.55p | 4614353 |
| 31/10/2023 | 4.70p | 5.20p | 4.60p | 5.00p | 2758637 |
| 30/10/2023 | 4.60p | 4.70p | 4.36p | 4.50p | 1083442 |
| 27/10/2023 | 4.30p | 4.80p | 4.30p | 4.60p | 1302643 |
| 26/10/2023 | 4.65p | 5.19p | 4.23p | 4.30p | 5390455 |
| 25/10/2023 | 3.60p | 4.23p | 3.50p | 4.15p | 4125451 |
| 24/10/2023 | 3.35p | 3.70p | 3.35p | 3.60p | 7824477 |
| 23/10/2023 | 3.25p | 3.38p | 3.13p | 3.35p | 952267 |
| 20/10/2023 | 3.25p | 3.30p | 3.00p | 3.25p | 3776927 |
| 19/10/2023 | 3.50p | 3.50p | 3.20p | 3.40p | 1117822 |
| 18/10/2023 | 3.50p | 3.50p | 3.30p | 3.40p | 1020067 |
| 17/10/2023 | 3.50p | 3.50p | 3.40p | 3.50p | 906983 |
| 16/10/2023 | 3.50p | 3.60p | 3.40p | 3.50p | 1236655 |
| 13/10/2023 | 3.50p | 3.51p | 3.40p | 3.50p | 2114470 |
| 12/10/2023 | 3.65p | 3.65p | 3.40p | 3.50p | 856263 |
| 11/10/2023 | 3.65p | 3.80p | 3.42p | 3.65p | 3995944 |
| 10/10/2023 | 3.75p | 3.80p | 3.50p | 3.50p | 1496408 |
| 09/10/2023 | 4.10p | 4.10p | 3.70p | 3.75p | 4380700 |
| 06/10/2023 | 4.10p | 4.20p | 4.00p | 4.10p | 455248 |
| 05/10/2023 | 3.80p | 4.20p | 3.70p | 4.10p | 8570437 |
| 04/10/2023 | 3.65p | 3.86p | 3.61p | 3.80p | 2520790 |
| 03/10/2023 | 3.70p | 3.79p | 3.50p | 3.70p | 3469162 |
| 02/10/2023 | 3.50p | 3.79p | 3.42p | 3.70p | 1635463 |
| 29/09/2023 | 3.75p | 3.80p | 3.42p | 3.50p | 2273286 |
| 28/09/2023 | 4.10p | 4.15p | 3.61p | 3.75p | 971952 |
| 27/09/2023 | 3.95p | 4.10p | 3.80p | 3.95p | 799280 |
| 26/09/2023 | 3.88p | 3.95p | 3.82p | 3.95p | 1327712 |
| 25/09/2023 | 4.20p | 4.30p | 3.80p | 3.88p | 2111302 |
| 22/09/2023 | 4.20p | 4.23p | 4.16p | 4.20p | 305381 |
| 21/09/2023 | 4.20p | 4.30p | 4.12p | 4.20p | 676218 |
| 20/09/2023 | 4.20p | 4.30p | 4.10p | 4.20p | 441641 |
| 19/09/2023 | 4.15p | 4.39p | 4.10p | 4.20p | 1459468 |
| 18/09/2023 | 4.55p | 4.70p | 4.00p | 4.15p | 3685237 |
| 15/09/2023 | 4.60p | 4.61p | 4.40p | 4.55p | 795209 |
| 14/09/2023 | 4.65p | 4.70p | 4.42p | 4.60p | 783907 |
| 13/09/2023 | 4.90p | 5.00p | 4.52p | 4.65p | 630510 |
| 12/09/2023 | 4.85p | 5.00p | 4.70p | 4.85p | 438559 |
| 11/09/2023 | 4.90p | 4.98p | 4.73p | 4.85p | 250640 |
| 08/09/2023 | 4.90p | 4.98p | 4.76p | 4.90p | 589548 |
| 07/09/2023 | 4.95p | 5.10p | 4.81p | 4.90p | 1264464 |
| 06/09/2023 | 4.90p | 5.07p | 4.81p | 4.95p | 916233 |
| 05/09/2023 | 5.00p | 5.00p | 4.80p | 4.90p | 477021 |
| 04/09/2023 | 5.00p | 5.10p | 4.94p | 5.00p | 279103 |
| 01/09/2023 | 5.15p | 5.20p | 4.80p | 5.00p | 2335902 |
| 31/08/2023 | 5.25p | 5.31p | 5.02p | 5.15p | 496261 |
| 30/08/2023 | 5.25p | 5.40p | 5.10p | 5.25p | 369144 |
| 29/08/2023 | 5.30p | 5.40p | 5.18p | 5.25p | 1182745 |
| 25/08/2023 | 5.60p | 5.60p | 5.10p | 5.30p | 6736196 |
| 24/08/2023 | 5.65p | 5.65p | 5.50p | 5.60p | 340532 |
| 23/08/2023 | 5.85p | 5.85p | 5.50p | 5.65p | 535040 |
| 22/08/2023 | 5.85p | 5.85p | 5.55p | 5.85p | 187663 |
| 21/08/2023 | 5.85p | 5.85p | 5.70p | 5.85p | 1699732 |
| 18/08/2023 | 5.85p | 6.00p | 5.70p | 5.85p | 1132703 |
| 17/08/2023 | 6.05p | 6.05p | 5.73p | 5.85p | 1223701 |
| 16/08/2023 | 6.05p | 6.30p | 5.90p | 6.05p | 2061561 |
| 15/08/2023 | 6.00p | 6.10p | 5.94p | 6.05p | 342175 |
| 14/08/2023 | 6.00p | 6.07p | 5.80p | 6.00p | 164665 |
| 11/08/2023 | 6.00p | 6.08p | 5.80p | 6.00p | 561734 |
| 10/08/2023 | 6.05p | 6.20p | 5.84p | 6.00p | 589731 |
*Close Price adjusted for both dividends and splits