Market data

Select a section

Kromek Group

(KMK)
Sector: Medical Equipment and Services
4.70p
0.13p 2.73
Last updated: 16:57:09

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
24/12/2024 5.25p 5.25p 5.00p 5.10p 85,455
23/12/2024 5.10p 5.18p 5.01p 5.10p 336,170
20/12/2024 5.30p 5.30p 4.90p 5.10p 904,632
19/12/2024 5.30p 5.30p 5.11p 5.30p 118,784
18/12/2024 5.35p 5.50p 5.10p 5.30p 656,480
17/12/2024 5.55p 5.57p 5.25p 5.35p 660,578
16/12/2024 5.20p 5.69p 5.10p 5.55p 1,596,421
13/12/2024 4.90p 5.29p 4.80p 5.20p 426,411
12/12/2024 4.90p 5.00p 4.80p 4.90p 279,798
11/12/2024 4.85p 5.00p 4.72p 4.90p 1,533,405
10/12/2024 4.90p 4.92p 4.80p 4.85p 899,083
09/12/2024 5.15p 5.29p 4.80p 4.90p 1,160,720
06/12/2024 5.20p 5.30p 5.00p 5.00p 1,355,639
05/12/2024 5.40p 5.50p 5.11p 5.40p 1,287,567
04/12/2024 5.40p 5.50p 5.30p 5.40p 378,115
03/12/2024 5.60p 5.70p 5.40p 5.40p 317,218
02/12/2024 5.60p 5.70p 5.50p 5.60p 224,339
29/11/2024 5.60p 5.70p 5.52p 5.60p 57,695
28/11/2024 5.60p 5.70p 5.51p 5.60p 647,078
27/11/2024 5.65p 5.80p 5.51p 5.60p 290,333
26/11/2024 5.55p 5.80p 5.50p 5.65p 848,219
25/11/2024 5.75p 5.80p 5.46p 5.92p 3,170,866
22/11/2024 5.95p 5.99p 5.70p 5.92p 1,702,337
21/11/2024 6.00p 6.10p 5.91p 5.92p 893,905
20/11/2024 6.00p 6.10p 5.90p 6.00p 696,166
19/11/2024 6.00p 6.10p 5.90p 6.00p 260,542
18/11/2024 6.25p 6.40p 5.80p 6.00p 1,181,201
15/11/2024 6.25p 6.40p 6.10p 6.25p 89,953
14/11/2024 6.40p 6.50p 6.00p 6.25p 881,393
13/11/2024 6.40p 6.40p 6.30p 6.40p 58,693
12/11/2024 6.55p 6.80p 6.30p 6.40p 2,077,669
11/11/2024 6.55p 6.58p 6.33p 6.55p 125,066
08/11/2024 6.55p 6.80p 6.30p 6.55p 307,423
07/11/2024 6.20p 6.55p 6.18p 6.55p 501,723
06/11/2024 6.20p 6.40p 6.15p 6.20p 568,031
05/11/2024 6.60p 7.00p 6.00p 6.20p 1,202,189
04/11/2024 6.35p 7.00p 6.35p 6.60p 1,062,981
01/11/2024 6.00p 6.50p 6.00p 6.50p 2,002,631
31/10/2024 5.75p 6.50p 5.50p 6.20p 4,043,262
30/10/2024 6.00p 6.00p 5.50p 5.70p 2,152,825
29/10/2024 5.95p 6.80p 5.80p 5.90p 3,152,042
28/10/2024 6.75p 7.00p 5.33p 5.60p 5,363,293
25/10/2024 6.75p 7.00p 6.50p 6.75p 77,631
24/10/2024 6.85p 7.00p 6.50p 6.60p 1,157,304
23/10/2024 7.15p 7.54p 6.70p 6.85p 1,513,952
22/10/2024 7.15p 7.40p 6.90p 7.15p 494,648
21/10/2024 7.10p 7.40p 6.80p 7.15p 2,008,639
18/10/2024 6.95p 7.10p 6.70p 6.90p 2,189,446
17/10/2024 7.15p 7.30p 6.80p 6.95p 637,967
16/10/2024 7.20p 7.30p 7.10p 7.20p 396,559
15/10/2024 7.20p 7.40p 7.10p 7.20p 827,768
14/10/2024 7.25p 7.40p 7.10p 7.25p 208,679
11/10/2024 7.25p 7.39p 7.10p 7.25p 1,569,805
10/10/2024 7.20p 7.40p 7.10p 7.20p 1,256,266
09/10/2024 7.25p 7.40p 6.86p 7.20p 1,067,590
08/10/2024 7.50p 7.79p 7.01p 7.25p 1,041,050
07/10/2024 7.25p 7.80p 7.06p 7.50p 2,123,562
04/10/2024 6.85p 7.63p 6.71p 7.15p 2,697,009
03/10/2024 6.60p 7.00p 6.31p 6.75p 1,180,844
02/10/2024 6.90p 7.20p 6.30p 6.65p 2,170,958
01/10/2024 6.55p 7.40p 6.55p 6.90p 3,438,480
30/09/2024 5.95p 6.80p 5.70p 6.55p 6,834,897
27/09/2024 5.85p 6.04p 5.82p 5.85p 297,500
26/09/2024 5.85p 6.20p 5.82p 5.85p 106,456
25/09/2024 5.85p 6.09p 5.81p 5.85p 169,942
24/09/2024 5.90p 6.29p 5.50p 5.85p 602,753
23/09/2024 5.45p 6.29p 5.20p 5.90p 1,561,737
20/09/2024 5.45p 5.70p 5.26p 5.50p 547,201
19/09/2024 5.30p 5.60p 5.12p 5.45p 339,716
18/09/2024 5.55p 5.80p 5.17p 5.30p 995,044
17/09/2024 5.75p 6.00p 5.48p 5.80p 514,434
16/09/2024 5.65p 6.00p 5.35p 5.75p 605,126
13/09/2024 5.65p 5.70p 5.04p 5.80p 1,065,903
12/09/2024 5.85p 6.00p 5.50p 5.85p 295,235
11/09/2024 5.85p 5.85p 5.70p 5.85p 230,104
10/09/2024 5.85p 6.00p 5.70p 5.85p 4,088
09/09/2024 5.85p 5.85p 5.66p 5.85p 827,621
06/09/2024 5.85p 6.00p 5.70p 5.85p 160,027
05/09/2024 5.90p 6.00p 5.71p 5.88p 1,444,827
04/09/2024 5.85p 6.00p 5.70p 5.90p 417,615
03/09/2024 5.85p 6.00p 5.70p 5.85p 1,129,154
02/09/2024 5.85p 6.00p 5.70p 5.85p 684,266
30/08/2024 5.65p 6.00p 5.50p 5.85p 2,847,396
29/08/2024 5.55p 5.65p 5.41p 5.65p 3,263,081
28/08/2024 5.70p 5.70p 5.53p 5.55p 272,747
27/08/2024 5.70p 5.80p 5.60p 5.70p 344,955
26/08/2024 5.60p 5.70p 5.40p 5.60p 1,017,516
23/08/2024 5.60p 5.70p 5.40p 5.60p 1,017,516
22/08/2024 5.60p 5.70p 5.40p 5.60p 1,017,516
21/08/2024 5.60p 5.80p 5.40p 5.60p 243,878
20/08/2024 5.60p 5.80p 5.40p 5.60p 330,838
19/08/2024 5.55p 5.80p 5.30p 5.60p 734,040
16/08/2024 5.65p 5.80p 5.40p 5.60p 877,094
15/08/2024 5.75p 6.00p 5.50p 5.65p 1,155,514
14/08/2024 5.90p 6.09p 5.71p 5.75p 520,080
13/08/2024 5.75p 6.10p 5.70p 5.90p 550,690
12/08/2024 5.75p 6.00p 5.62p 5.75p 907,230
09/08/2024 5.85p 6.00p 5.52p 5.75p 491,071
08/08/2024 5.80p 6.00p 5.71p 5.85p 215,067
07/08/2024 5.85p 5.90p 5.70p 5.80p 349,218
06/08/2024 5.90p 5.91p 5.71p 5.85p 120,300
05/08/2024 6.10p 6.40p 5.70p 5.90p 177,600
02/08/2024 6.20p 6.40p 5.70p 6.10p 343,304
01/08/2024 6.15p 6.40p 5.90p 5.98p 171,385
31/07/2024 6.10p 6.40p 5.80p 6.15p 422,584
30/07/2024 5.90p 6.19p 5.70p 6.10p 2,303,893
29/07/2024 6.05p 6.30p 5.80p 5.90p 1,839,841
26/07/2024 6.05p 6.30p 5.89p 6.05p 109,127
25/07/2024 6.25p 6.39p 5.84p 6.05p 655,068
24/07/2024 6.25p 6.40p 6.02p 6.25p 162,258
23/07/2024 6.30p 6.60p 6.12p 6.25p 373,948
22/07/2024 6.45p 6.70p 6.21p 6.30p 641,199
19/07/2024 6.45p 6.70p 6.26p 6.45p 189,881
18/07/2024 6.25p 6.69p 6.00p 6.45p 2,194,785

Market data

Select a section