Select a section

SEARCH

Kromek Group

(KMK)

Sector: Medical Equipment and Services

5.48p

0.03p 0.55

Last updated: 11:26:04

Historic prices

Director dealings

Historic Prices - up to 10 years

From

To

Date	Open	High	Low	Close	Volume
17/07/2025	5.45p	5.60p	5.30p	5.45p	76,935
16/07/2025	5.45p	5.59p	5.30p	5.45p	482,704
15/07/2025	5.50p	5.60p	5.30p	5.45p	448,763
14/07/2025	5.55p	5.70p	5.30p	5.50p	1,153,568
11/07/2025	5.55p	5.70p	5.40p	5.55p	434,808
10/07/2025	5.55p	5.70p	5.40p	5.55p	855,297
09/07/2025	5.55p	5.63p	5.46p	5.55p	1,277,954
08/07/2025	5.45p	5.70p	5.41p	5.70p	887,906
07/07/2025	5.55p	5.80p	5.42p	5.48p	1,508,790
04/07/2025	5.70p	5.82p	5.50p	5.55p	2,549,924
03/07/2025	5.70p	5.74p	5.60p	5.70p	675,511
02/07/2025	5.75p	5.80p	5.60p	5.70p	496,583
01/07/2025	5.80p	5.90p	5.61p	5.70p	525,076
30/06/2025	5.85p	5.90p	5.70p	5.84p	628,084
27/06/2025	6.05p	6.10p	5.80p	5.85p	1,199,764
26/06/2025	6.10p	6.20p	6.00p	6.05p	2,157,330
25/06/2025	6.10p	6.20p	6.00p	6.10p	3,160,484
24/06/2025	6.10p	6.20p	6.00p	6.10p	3,275,631
23/06/2025	6.10p	6.20p	6.00p	6.10p	994,516
20/06/2025	6.15p	6.30p	6.00p	6.10p	863,177
19/06/2025	6.65p	6.80p	6.00p	6.15p	3,206,242
18/06/2025	6.65p	6.80p	6.40p	6.65p	1,622,041
17/06/2025	6.60p	6.80p	6.50p	6.65p	2,210,177
16/06/2025	6.45p	6.80p	6.40p	6.60p	1,636,901
13/06/2025	6.00p	6.50p	5.95p	6.30p	6,344,996
12/06/2025	5.95p	6.10p	5.80p	6.00p	783,775
11/06/2025	5.95p	6.02p	5.80p	5.95p	1,037,387
10/06/2025	6.00p	6.22p	5.88p	5.95p	490,035
09/06/2025	6.05p	6.30p	5.80p	6.00p	1,232,517
06/06/2025	6.05p	6.30p	6.00p	6.15p	831,766
05/06/2025	6.05p	6.30p	5.80p	6.05p	2,450,091
04/06/2025	6.05p	6.30p	5.90p	6.05p	155,856
03/06/2025	6.05p	6.25p	5.80p	6.05p	1,056,139
02/06/2025	6.05p	6.05p	5.83p	6.05p	2,520,959
30/05/2025	6.05p	6.05p	5.85p	6.05p	760,226
29/05/2025	6.05p	6.30p	5.86p	6.05p	3,352,417
28/05/2025	6.30p	6.50p	5.80p	6.05p	1,521,221
27/05/2025	5.85p	5.85p	5.80p	5.85p	443,312
26/05/2025	5.85p	5.85p	5.81p	5.85p	159,372
23/05/2025	5.85p	5.85p	5.81p	5.85p	159,372
22/05/2025	5.85p	5.90p	5.80p	5.85p	120,403
21/05/2025	5.90p	5.90p	5.80p	5.85p	714,862
20/05/2025	5.90p	6.00p	5.82p	5.90p	468,121
19/05/2025	5.90p	5.97p	5.80p	5.90p	1,249,958
16/05/2025	5.90p	6.00p	5.80p	5.90p	2,204,363
15/05/2025	6.00p	6.20p	5.81p	5.90p	1,409,603
14/05/2025	6.00p	6.00p	5.80p	6.00p	663,963
13/05/2025	5.95p	6.20p	5.60p	6.00p	628,702
12/05/2025	5.80p	6.20p	5.73p	5.95p	2,208,203
09/05/2025	6.00p	6.20p	5.69p	5.80p	1,760,907
08/05/2025	5.85p	6.20p	5.70p	6.00p	3,747,800
07/05/2025	5.75p	5.90p	5.60p	5.75p	1,831,847
06/05/2025	5.40p	5.81p	5.40p	5.75p	2,407,212
05/05/2025	5.10p	5.50p	5.00p	5.40p	735,564
02/05/2025	5.10p	5.50p	5.00p	5.40p	485,564
01/05/2025	5.10p	5.20p	5.00p	5.10p	343,979
30/04/2025	5.10p	5.20p	5.00p	5.10p	356,124
29/04/2025	5.20p	5.40p	5.00p	5.10p	90,184
28/04/2025	5.10p	5.12p	5.00p	5.10p	383,079
25/04/2025	5.10p	5.20p	5.00p	5.10p	817,906
24/04/2025	5.20p	5.40p	5.00p	5.10p	809,255
23/04/2025	5.20p	5.40p	4.90p	5.20p	276,968
22/04/2025	5.20p	5.40p	5.00p	5.20p	263,915
21/04/2025	5.15p	5.40p	4.95p	5.20p	1,040,691
18/04/2025	5.15p	5.40p	4.95p	5.20p	1,040,691
17/04/2025	5.15p	5.40p	4.95p	5.20p	1,040,691
16/04/2025	5.25p	5.50p	5.00p	5.15p	141,991
15/04/2025	5.25p	5.46p	5.01p	5.25p	196,101
14/04/2025	5.35p	5.50p	5.00p	5.25p	220,026
11/04/2025	5.35p	5.49p	5.27p	5.35p	52,951
10/04/2025	5.10p	5.50p	5.00p	5.35p	1,480,893
09/04/2025	5.05p	5.30p	4.80p	5.10p	418,162
08/04/2025	4.85p	5.30p	4.80p	5.15p	1,254,063
07/04/2025	4.90p	5.00p	4.70p	4.85p	1,650,810
04/04/2025	5.35p	5.44p	4.80p	5.00p	1,340,067
03/04/2025	5.40p	5.50p	5.30p	5.35p	606,937
02/04/2025	5.55p	5.65p	5.30p	5.30p	620,955
01/04/2025	5.40p	5.70p	5.30p	5.55p	1,053,133
31/03/2025	5.40p	5.50p	5.30p	5.40p	396,389
28/03/2025	5.50p	5.60p	5.30p	5.40p	446,085
27/03/2025	5.45p	5.60p	5.30p	5.50p	158,681
26/03/2025	5.45p	5.60p	5.36p	5.45p	379,847
25/03/2025	5.45p	5.80p	5.30p	5.45p	215,935
24/03/2025	5.65p	5.80p	5.39p	5.45p	1,871,004
21/03/2025	5.75p	5.80p	5.50p	5.60p	1,868,586
20/03/2025	5.85p	5.98p	5.50p	5.65p	504,791
19/03/2025	5.95p	6.00p	5.70p	5.85p	372,427
18/03/2025	5.85p	5.90p	5.70p	5.85p	339,421
17/03/2025	5.85p	6.00p	5.70p	5.85p	931,525
14/03/2025	5.85p	6.00p	5.70p	5.85p	986,078
13/03/2025	5.90p	6.00p	5.73p	5.85p	520,307
12/03/2025	5.90p	5.99p	5.82p	5.90p	217,703
11/03/2025	5.90p	5.97p	5.86p	5.90p	226,396
10/03/2025	5.90p	6.00p	5.80p	5.90p	282,074
07/03/2025	5.85p	6.00p	5.74p	5.90p	666,831
06/03/2025	6.00p	6.20p	5.72p	5.85p	937,927
05/03/2025	6.00p	6.20p	5.80p	6.00p	977,305
04/03/2025	6.00p	6.32p	5.80p	6.32p	895,310
03/03/2025	6.00p	6.20p	5.80p	6.00p	865,938
28/02/2025	6.25p	6.30p	5.75p	6.00p	1,703,768
27/02/2025	6.20p	6.50p	6.06p	6.25p	1,369,255
26/02/2025	6.45p	6.70p	6.10p	6.20p	872,949
25/02/2025	6.60p	6.70p	6.20p	6.45p	117,418
24/02/2025	6.65p	6.80p	6.50p	6.60p	538,173
21/02/2025	6.65p	6.80p	6.50p	6.65p	733,607
20/02/2025	6.65p	6.80p	6.50p	6.65p	1,483,703
19/02/2025	7.00p	7.30p	6.50p	6.80p	1,507,303
18/02/2025	7.25p	7.50p	6.70p	7.00p	2,801,663
17/02/2025	7.35p	7.70p	6.70p	7.25p	5,113,177
14/02/2025	6.85p	7.50p	6.50p	7.10p	4,774,190
13/02/2025	7.50p	7.90p	6.50p	6.85p	4,276,628
12/02/2025	6.95p	7.50p	6.80p	7.34p	4,141,904
11/02/2025	7.05p	7.37p	6.76p	7.00p	4,236,290
10/02/2025	6.50p	7.40p	6.20p	7.00p	5,643,867
07/02/2025	6.45p	6.90p	6.20p	6.50p	5,681,020
06/02/2025	6.00p	6.70p	5.80p	6.00p	9,118,410
05/02/2025	6.15p	6.30p	5.60p	6.00p	7,917,582
04/02/2025	6.05p	6.35p	6.00p	6.05p	1,634,093
03/02/2025	6.65p	7.00p	5.80p	6.05p	2,659,405
31/01/2025	6.65p	7.00p	6.40p	6.40p	13,397,895
30/01/2025	8.25p	9.50p	6.20p	6.50p	40,610,838
29/01/2025	5.30p	5.33p	5.20p	5.30p	1,263,414
28/01/2025	5.25p	5.40p	5.00p	5.30p	591,065
27/01/2025	5.20p	5.38p	5.00p	5.25p	886,599
24/01/2025	4.65p	5.44p	4.65p	5.20p	4,520,913
23/01/2025	4.60p	4.70p	4.30p	4.65p	2,936,221
22/01/2025	4.45p	4.70p	4.30p	4.60p	2,294,606
21/01/2025	4.60p	4.70p	4.30p	4.45p	346,040
20/01/2025	4.70p	4.70p	4.50p	4.60p	682,321