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 Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- 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
Kromek Group (KMK) Share Price
Health Care Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/08/2023 | 5.75p | 6.20p | 5.50p | 6.05p | 3053584 |
| 08/08/2023 | 6.15p | 6.20p | 5.55p | 5.75p | 1312017 |
| 07/08/2023 | 6.35p | 6.60p | 6.06p | 6.15p | 1070167 |
| 04/08/2023 | 6.15p | 6.50p | 6.15p | 6.35p | 702510 |
| 03/08/2023 | 6.10p | 6.33p | 5.90p | 6.15p | 2031327 |
| 02/08/2023 | 6.80p | 7.00p | 5.90p | 6.10p | 2212745 |
| 01/08/2023 | 6.70p | 7.20p | 6.65p | 6.80p | 5288193 |
| 31/07/2023 | 5.90p | 6.80p | 5.90p | 6.70p | 8335979 |
| 28/07/2023 | 5.15p | 6.00p | 5.00p | 5.90p | 4647711 |
| 27/07/2023 | 5.15p | 5.30p | 5.02p | 5.15p | 984830 |
| 26/07/2023 | 5.15p | 5.25p | 5.01p | 5.15p | 2156182 |
| 25/07/2023 | 5.10p | 5.11p | 4.95p | 5.10p | 5747651 |
| 24/07/2023 | 5.20p | 5.21p | 4.85p | 4.95p | 3164085 |
| 21/07/2023 | 5.10p | 5.10p | 4.90p | 5.05p | 519156 |
| 20/07/2023 | 5.10p | 5.10p | 4.96p | 5.10p | 214873 |
| 19/07/2023 | 5.10p | 5.20p | 5.00p | 5.10p | 713294 |
| 18/07/2023 | 4.90p | 5.18p | 4.80p | 5.10p | 1665512 |
| 17/07/2023 | 4.85p | 4.98p | 4.80p | 4.90p | 795428 |
| 14/07/2023 | 4.85p | 4.90p | 4.80p | 4.85p | 1079146 |
| 13/07/2023 | 4.85p | 4.90p | 4.80p | 4.85p | 646722 |
| 12/07/2023 | 4.95p | 5.00p | 4.77p | 4.85p | 615588 |
| 11/07/2023 | 5.00p | 5.10p | 4.90p | 4.95p | 446091 |
| 10/07/2023 | 5.00p | 5.10p | 4.90p | 5.00p | 441986 |
| 07/07/2023 | 5.00p | 5.00p | 4.90p | 5.00p | 303157 |
| 06/07/2023 | 5.00p | 5.10p | 4.90p | 5.00p | 262752 |
| 05/07/2023 | 5.00p | 5.10p | 4.90p | 5.00p | 911148 |
| 04/07/2023 | 5.00p | 5.04p | 4.90p | 5.00p | 245322 |
| 03/07/2023 | 5.05p | 5.10p | 4.92p | 5.00p | 423857 |
| 30/06/2023 | 5.00p | 5.10p | 4.90p | 5.00p | 209862 |
| 29/06/2023 | 5.10p | 5.10p | 5.00p | 5.00p | 300969 |
| 28/06/2023 | 5.10p | 5.20p | 5.00p | 5.05p | 689852 |
| 27/06/2023 | 5.20p | 5.20p | 5.00p | 5.10p | 141018 |
| 26/06/2023 | 5.20p | 5.20p | 5.00p | 5.10p | 123346 |
| 23/06/2023 | 5.15p | 5.22p | 5.00p | 5.10p | 327653 |
| 22/06/2023 | 5.20p | 5.22p | 5.08p | 5.15p | 477085 |
| 21/06/2023 | 5.15p | 5.30p | 5.07p | 5.15p | 160721 |
| 20/06/2023 | 5.20p | 5.40p | 5.00p | 5.15p | 1641264 |
| 19/06/2023 | 5.30p | 5.40p | 5.03p | 5.15p | 438776 |
| 16/06/2023 | 5.40p | 5.40p | 5.22p | 5.30p | 214778 |
| 15/06/2023 | 5.40p | 5.40p | 5.30p | 5.40p | 304147 |
| 14/06/2023 | 5.40p | 5.44p | 5.34p | 5.40p | 240346 |
| 13/06/2023 | 5.45p | 5.60p | 5.30p | 5.40p | 587031 |
| 12/06/2023 | 5.35p | 5.60p | 5.30p | 5.45p | 444091 |
| 09/06/2023 | 5.40p | 5.50p | 5.30p | 5.35p | 556623 |
| 08/06/2023 | 5.40p | 5.46p | 5.30p | 5.40p | 975166 |
| 07/06/2023 | 5.40p | 5.50p | 5.30p | 5.40p | 653233 |
| 06/06/2023 | 5.60p | 5.70p | 5.40p | 5.40p | 1923188 |
| 05/06/2023 | 5.70p | 5.90p | 5.50p | 5.60p | 5758856 |
| 02/06/2023 | 5.50p | 5.60p | 5.40p | 5.50p | 1600881 |
| 01/06/2023 | 5.50p | 5.60p | 5.34p | 5.50p | 2120654 |
| 31/05/2023 | 5.25p | 5.50p | 5.16p | 5.50p | 1191459 |
| 30/05/2023 | 5.25p | 5.40p | 5.10p | 5.25p | 1221071 |
| 26/05/2023 | 5.10p | 5.33p | 5.00p | 5.25p | 11145919 |
| 25/05/2023 | 5.05p | 5.13p | 4.82p | 5.10p | 10646280 |
| 24/05/2023 | 5.10p | 5.17p | 5.00p | 5.05p | 1043237 |
| 23/05/2023 | 5.30p | 5.30p | 5.05p | 5.10p | 1255892 |
| 22/05/2023 | 5.30p | 5.40p | 5.20p | 5.30p | 317177 |
| 19/05/2023 | 5.25p | 5.75p | 5.21p | 5.30p | 3590459 |
| 18/05/2023 | 5.10p | 5.30p | 5.07p | 5.25p | 2229466 |
| 17/05/2023 | 5.25p | 5.30p | 5.00p | 5.10p | 1805583 |
| 16/05/2023 | 5.60p | 5.70p | 5.23p | 5.25p | 2004802 |
| 15/05/2023 | 5.60p | 5.70p | 5.50p | 5.60p | 1591473 |
| 12/05/2023 | 5.65p | 6.00p | 5.50p | 5.60p | 3981657 |
| 11/05/2023 | 5.10p | 5.80p | 5.10p | 5.60p | 5506313 |
| 10/05/2023 | 5.05p | 5.12p | 4.91p | 5.10p | 8002214 |
| 09/05/2023 | 5.10p | 5.10p | 4.80p | 5.00p | 12217246 |
| 05/05/2023 | 6.70p | 6.80p | 5.00p | 5.06p | 5364498 |
| 04/05/2023 | 7.15p | 7.50p | 6.61p | 6.70p | 188426 |
| 03/05/2023 | 7.25p | 7.50p | 6.81p | 7.15p | 938653 |
| 02/05/2023 | 7.10p | 7.50p | 6.80p | 7.25p | 1586941 |
| 28/04/2023 | 7.10p | 7.20p | 6.50p | 6.60p | 1561523 |
| 27/04/2023 | 7.35p | 7.50p | 7.00p | 7.10p | 509751 |
| 26/04/2023 | 7.90p | 7.90p | 7.00p | 7.35p | 2547074 |
| 25/04/2023 | 8.25p | 8.25p | 7.80p | 7.90p | 1288445 |
| 24/04/2023 | 8.35p | 8.65p | 8.00p | 8.25p | 2535679 |
| 21/04/2023 | 8.10p | 8.67p | 8.00p | 8.35p | 6254803 |
| 20/04/2023 | 6.80p | 8.00p | 6.60p | 8.00p | 11775179 |
| 19/04/2023 | 6.25p | 7.05p | 6.25p | 6.60p | 13029478 |
| 18/04/2023 | 6.00p | 7.00p | 6.00p | 6.25p | 4875895 |
| 17/04/2023 | 5.40p | 5.50p | 5.30p | 5.40p | 1366843 |
| 14/04/2023 | 5.40p | 5.50p | 5.30p | 5.40p | 654552 |
| 13/04/2023 | 5.40p | 5.50p | 5.30p | 5.40p | 533290 |
| 12/04/2023 | 5.55p | 5.55p | 5.31p | 5.40p | 606265 |
| 11/04/2023 | 5.55p | 5.86p | 5.40p | 5.60p | 753735 |
| 06/04/2023 | 5.65p | 5.70p | 5.41p | 5.55p | 1366445 |
| 05/04/2023 | 5.75p | 5.75p | 5.10p | 5.50p | 2072358 |
| 04/04/2023 | 5.75p | 6.00p | 5.02p | 5.75p | 2944095 |
| 03/04/2023 | 6.00p | 6.20p | 5.53p | 5.75p | 1097703 |
| 31/03/2023 | 6.40p | 6.50p | 5.83p | 6.00p | 1049943 |
| 30/03/2023 | 6.60p | 6.70p | 6.20p | 6.40p | 1113097 |
| 29/03/2023 | 6.90p | 6.90p | 6.50p | 6.60p | 612234 |
| 28/03/2023 | 6.90p | 6.90p | 6.50p | 6.65p | 416155 |
| 27/03/2023 | 6.90p | 7.00p | 6.70p | 6.90p | 323717 |
| 24/03/2023 | 7.15p | 7.25p | 6.80p | 6.90p | 943779 |
| 23/03/2023 | 7.25p | 7.30p | 7.00p | 7.15p | 1463333 |
| 22/03/2023 | 7.75p | 8.00p | 7.06p | 7.25p | 990835 |
| 21/03/2023 | 7.75p | 7.88p | 7.50p | 7.75p | 215003 |
| 20/03/2023 | 7.75p | 7.75p | 7.50p | 7.75p | 512750 |
| 17/03/2023 | 7.75p | 8.00p | 7.53p | 7.75p | 270691 |
| 16/03/2023 | 7.60p | 7.89p | 7.50p | 7.75p | 587547 |
| 15/03/2023 | 7.75p | 7.94p | 7.50p | 7.60p | 2741316 |
| 14/03/2023 | 7.75p | 7.75p | 7.51p | 7.75p | 460251 |
| 13/03/2023 | 8.05p | 8.30p | 7.70p | 7.75p | 820459 |
| 10/03/2023 | 8.05p | 8.30p | 7.80p | 8.05p | 221381 |
| 09/03/2023 | 8.05p | 8.30p | 7.89p | 8.05p | 601892 |
| 08/03/2023 | 8.05p | 8.30p | 7.84p | 8.05p | 895350 |
| 07/03/2023 | 8.25p | 8.25p | 7.80p | 8.05p | 3750952 |
| 06/03/2023 | 8.25p | 8.25p | 8.00p | 8.25p | 312657 |
| 03/03/2023 | 8.25p | 8.50p | 8.03p | 8.25p | 510334 |
| 02/03/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 379659 |
| 01/03/2023 | 8.25p | 8.29p | 8.13p | 8.25p | 233714 |
| 28/02/2023 | 8.25p | 8.29p | 8.00p | 8.25p | 54063 |
| 27/02/2023 | 8.25p | 8.50p | 8.13p | 8.25p | 414531 |
| 24/02/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 15567 |
| 23/02/2023 | 8.35p | 8.50p | 8.00p | 8.25p | 464494 |
| 22/02/2023 | 8.30p | 8.50p | 8.15p | 8.35p | 278044 |
| 21/02/2023 | 8.15p | 8.42p | 8.00p | 8.30p | 343890 |
| 20/02/2023 | 8.15p | 8.30p | 7.90p | 8.15p | 450291 |
| 17/02/2023 | 8.40p | 8.40p | 8.00p | 8.30p | 775175 |
| 16/02/2023 | 8.45p | 8.60p | 8.22p | 8.46p | 786185 |
| 15/02/2023 | 8.45p | 8.60p | 8.34p | 8.45p | 588779 |
| 14/02/2023 | 8.90p | 9.00p | 8.30p | 8.45p | 1938671 |
| 13/02/2023 | 9.15p | 9.30p | 8.55p | 8.90p | 1032539 |
| 10/02/2023 | 9.15p | 9.30p | 9.00p | 9.15p | 473605 |
| 09/02/2023 | 9.40p | 9.45p | 9.01p | 9.15p | 619622 |
| 08/02/2023 | 9.55p | 10.00p | 9.30p | 9.40p | 1345428 |
| 07/02/2023 | 8.95p | 10.00p | 8.95p | 9.65p | 2848677 |
| 06/02/2023 | 8.85p | 9.00p | 8.70p | 8.85p | 453195 |
| 03/02/2023 | 8.90p | 9.20p | 8.70p | 8.85p | 2197248 |
| 02/02/2023 | 9.25p | 9.40p | 8.82p | 8.90p | 1556083 |
| 01/02/2023 | 9.65p | 9.90p | 9.21p | 9.25p | 728061 |
| 31/01/2023 | 10.63p | 10.96p | 9.01p | 9.65p | 3920003 |
| 30/01/2023 | 10.38p | 10.75p | 10.00p | 10.38p | 168813 |
| 27/01/2023 | 10.38p | 10.75p | 10.00p | 10.38p | 164761 |
| 26/01/2023 | 10.75p | 11.00p | 10.02p | 10.38p | 233080 |
| 25/01/2023 | 10.75p | 10.75p | 10.53p | 10.75p | 28804 |
| 24/01/2023 | 11.00p | 11.00p | 10.50p | 10.75p | 82444 |
| 23/01/2023 | 11.00p | 11.50p | 10.63p | 11.00p | 68249 |
| 20/01/2023 | 11.00p | 11.50p | 10.50p | 11.00p | 327548 |
| 19/01/2023 | 11.00p | 11.50p | 10.63p | 11.00p | 220464 |
| 18/01/2023 | 11.00p | 11.50p | 10.70p | 10.80p | 254433 |
| 17/01/2023 | 11.00p | 11.50p | 10.95p | 11.00p | 271285 |
| 16/01/2023 | 11.00p | 11.50p | 10.50p | 11.00p | 227310 |
| 13/01/2023 | 10.75p | 11.50p | 10.50p | 11.00p | 294461 |
| 12/01/2023 | 11.25p | 11.50p | 10.50p | 10.75p | 523083 |
| 11/01/2023 | 10.75p | 11.50p | 10.75p | 11.25p | 692668 |
| 10/01/2023 | 10.63p | 11.00p | 10.63p | 10.75p | 151476 |
| 09/01/2023 | 10.25p | 10.63p | 10.00p | 10.63p | 396412 |
| 06/01/2023 | 10.65p | 10.80p | 10.00p | 10.10p | 248287 |
| 05/01/2023 | 10.65p | 10.65p | 10.50p | 10.65p | 21661 |
| 04/01/2023 | 10.75p | 10.80p | 10.50p | 10.65p | 216067 |
| 03/01/2023 | 11.15p | 11.15p | 10.61p | 10.75p | 393111 |
| 30/12/2022 | 11.15p | 11.15p | 10.85p | 11.15p | 115964 |
| 29/12/2022 | 10.90p | 11.50p | 10.84p | 11.15p | 166974 |
| 28/12/2022 | 10.90p | 11.19p | 10.80p | 10.90p | 93869 |
| 23/12/2022 | 11.63p | 11.63p | 10.80p | 10.90p | 398921 |
| 22/12/2022 | 11.63p | 12.00p | 11.10p | 11.63p | 128556 |
| 21/12/2022 | 11.50p | 12.00p | 11.27p | 11.63p | 359646 |
| 20/12/2022 | 11.75p | 12.00p | 11.02p | 11.50p | 1128660 |
| 19/12/2022 | 11.75p | 12.00p | 11.62p | 11.75p | 584792 |
| 16/12/2022 | 11.75p | 11.75p | 11.00p | 11.50p | 324587 |
| 15/12/2022 | 11.90p | 12.45p | 11.50p | 11.75p | 1438497 |
| 14/12/2022 | 11.25p | 12.38p | 11.00p | 11.85p | 1903763 |
| 13/12/2022 | 10.90p | 11.50p | 10.50p | 11.25p | 643771 |
| 12/12/2022 | 10.25p | 11.30p | 10.25p | 10.90p | 899026 |
| 09/12/2022 | 10.10p | 10.37p | 10.10p | 10.10p | 224808 |
| 08/12/2022 | 10.10p | 10.37p | 9.70p | 10.10p | 368529 |
| 07/12/2022 | 10.10p | 10.50p | 9.70p | 10.10p | 216195 |
| 06/12/2022 | 10.10p | 10.50p | 9.70p | 10.10p | 578136 |
| 05/12/2022 | 9.75p | 10.50p | 9.75p | 10.10p | 258024 |
| 02/12/2022 | 9.75p | 10.50p | 9.75p | 9.75p | 345274 |
| 01/12/2022 | 10.10p | 10.50p | 9.67p | 9.75p | 1011366 |
| 30/11/2022 | 9.75p | 10.50p | 9.75p | 10.10p | 1582110 |
| 29/11/2022 | 9.25p | 10.00p | 9.00p | 9.75p | 1879515 |
| 28/11/2022 | 9.35p | 9.50p | 9.03p | 9.25p | 552411 |
| 25/11/2022 | 9.35p | 9.35p | 9.20p | 9.35p | 656600 |
| 24/11/2022 | 9.35p | 9.50p | 9.20p | 9.20p | 280263 |
| 23/11/2022 | 9.35p | 9.50p | 9.20p | 9.35p | 604000 |
| 22/11/2022 | 10.25p | 10.50p | 9.30p | 9.35p | 2118362 |
| 21/11/2022 | 9.65p | 10.75p | 9.65p | 10.25p | 4126473 |
| 18/11/2022 | 8.85p | 9.81p | 8.74p | 9.65p | 1205595 |
| 17/11/2022 | 9.25p | 9.50p | 8.50p | 8.85p | 1641398 |
| 16/11/2022 | 8.25p | 9.49p | 8.25p | 9.25p | 4343969 |
| 15/11/2022 | 8.20p | 8.20p | 8.00p | 8.10p | 341222 |
| 14/11/2022 | 8.20p | 8.30p | 8.10p | 8.20p | 818110 |
| 11/11/2022 | 8.30p | 8.50p | 8.10p | 8.20p | 691290 |
| 10/11/2022 | 8.20p | 8.99p | 8.10p | 8.30p | 3465378 |
| 09/11/2022 | 7.90p | 8.00p | 7.80p | 7.90p | 168857 |
| 08/11/2022 | 8.05p | 8.05p | 7.80p | 7.90p | 423701 |
| 07/11/2022 | 8.05p | 8.20p | 7.91p | 8.05p | 110991 |
| 04/11/2022 | 8.05p | 8.20p | 7.92p | 8.05p | 302516 |
| 03/11/2022 | 8.05p | 8.20p | 7.95p | 8.05p | 273812 |
| 02/11/2022 | 8.05p | 8.20p | 7.96p | 8.05p | 795697 |
| 01/11/2022 | 8.00p | 8.20p | 7.89p | 8.05p | 547663 |
| 31/10/2022 | 8.00p | 8.22p | 7.80p | 8.00p | 261215 |
| 28/10/2022 | 8.00p | 8.20p | 7.80p | 8.00p | 18497 |
| 27/10/2022 | 8.10p | 8.20p | 7.84p | 8.00p | 241257 |
| 26/10/2022 | 7.85p | 8.18p | 7.73p | 8.10p | 2015985 |
| 25/10/2022 | 7.85p | 8.00p | 7.70p | 7.80p | 369890 |
| 24/10/2022 | 7.95p | 8.00p | 7.70p | 7.85p | 843798 |
*Close Price adjusted for both dividends and splits