Market data

Select a section

Kromek Group

(KMK)
Sector: Medical Equipment and Services
6.10p
0.00p 0.00
Last updated: 17:15:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/01/2025 4.58p 4.80p 4.50p 4.70p 920,979
16/01/2025 4.68p 4.68p 4.50p 4.68p 327,843
15/01/2025 4.70p 4.72p 4.50p 4.68p 944,847
14/01/2025 4.70p 4.74p 4.60p 4.70p 619,265
13/01/2025 4.88p 4.92p 4.61p 4.70p 843,725
10/01/2025 4.88p 5.00p 4.77p 4.88p 197,189
09/01/2025 4.85p 5.00p 4.61p 4.88p 562,461
08/01/2025 5.15p 5.15p 4.75p 4.90p 1,824,252
07/01/2025 5.25p 5.48p 5.00p 5.30p 292,036
06/01/2025 4.95p 5.38p 4.90p 5.25p 1,139,497
03/01/2025 5.00p 5.07p 4.90p 4.95p 429,490
02/01/2025 5.00p 5.10p 4.93p 5.00p 136,485
01/01/2025 5.05p 5.07p 4.90p 5.00p 717,114
31/12/2024 5.05p 5.07p 4.90p 5.00p 717,114
30/12/2024 5.05p 5.07p 4.91p 5.05p 384,979
27/12/2024 5.10p 5.20p 4.90p 5.05p 275,024
26/12/2024 5.25p 5.25p 5.00p 5.10p 85,455
25/12/2024 5.25p 5.25p 5.00p 5.10p 85,455

Market data

Select a section