1. Share Prices

  2. Kromek Group PLC (KMK)

7.15p-0.02 (-0.23%)23 Apr 2024, 15:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kromek Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 20247.25p7.50p7.00p7.30p384,259
Apr 19, 20246.85p7.25p6.85p7.25p1,554,889
Apr 18, 20246.95p7.06p6.70p6.85p299,708
Apr 17, 20246.90p7.20p6.80p6.95p1,666,297
Apr 16, 20247.25p7.20p6.80p6.90p2,062,216
Apr 15, 20247.35p7.50p7.00p7.25p477,445
Apr 12, 20246.75p7.65p6.50p7.30p5,169,506
Apr 11, 20246.55p7.00p6.34p6.75p903,833
Apr 10, 20246.15p6.88p6.02p6.55p1,898,242
Apr 9, 20245.85p6.29p5.70p6.15p1,509,059
Apr 8, 20245.85p6.00p5.70p5.85p552,802
Apr 5, 20245.55p6.00p5.32p5.85p1,279,028
Apr 4, 20245.45p5.80p5.30p5.50p1,383,129
Apr 3, 20245.65p5.80p5.10p5.35p1,689,057
Apr 2, 20245.75p6.00p5.50p5.65p261,512
Mar 28, 20245.85p6.00p5.51p5.75p916,939
Mar 27, 20245.85p6.00p5.65p5.70p447,636
Mar 26, 20245.85p6.00p5.40p5.75p1,352,285
Mar 25, 20245.75p6.00p5.09p5.65p688,567
Mar 22, 20245.20p6.00p5.15p5.75p1,741,448
Mar 21, 20245.35p5.70p5.00p5.20p349,041
Mar 20, 20245.60p5.92p5.21p5.35p867,750
Mar 19, 20246.00p6.00p5.31p5.60p2,070,212
Mar 18, 20246.00p6.30p5.70p5.85p662,063
Mar 15, 20246.15p6.30p5.60p6.00p2,405,857
Mar 14, 20246.30p6.60p6.00p6.30p721,063
Mar 13, 20246.30p6.60p6.00p6.30p327,080
Mar 12, 20246.30p6.60p6.00p6.00p320,352
Mar 11, 20246.50p7.00p6.01p6.30p1,170,898
Mar 8, 20246.50p6.93p6.00p6.50p201,742
Mar 7, 20246.50p6.94p6.03p6.50p402,829
Mar 6, 20246.50p6.69p6.18p6.55p208,306
Mar 5, 20246.50p6.80p6.12p6.55p1,026,318
Mar 4, 20246.40p6.80p6.00p6.40p725,197
Mar 1, 20246.75p7.00p6.18p6.50p528,870
Feb 29, 20246.75p6.75p6.50p6.75p418,027
Feb 28, 20247.10p7.50p6.50p6.75p473,383
Feb 27, 20247.35p7.69p6.80p7.15p490,074
Feb 26, 20247.35p7.69p7.00p7.35p302,544
Feb 23, 20247.35p7.70p7.00p7.35p698,645
Feb 22, 20247.35p7.80p7.00p7.35p663,134
Feb 21, 20247.25p7.50p7.00p7.35p255,568
Feb 20, 20247.25p7.70p7.00p7.50p1,260,755
Feb 19, 20247.25p7.46p6.60p7.25p1,016,965
Feb 16, 20246.65p7.14p6.53p7.25p1,795,174
Feb 15, 20246.70p6.72p6.51p6.65p970,939
Feb 14, 20247.25p7.50p6.60p6.70p1,422,324
Feb 13, 20247.75p7.75p7.00p7.25p1,577,985
Feb 12, 20247.65p7.80p7.50p7.75p1,593,403
Feb 9, 20247.75p8.00p7.50p7.65p439,566
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Antofagasta PLC2,146.78-2.46
Endeavour Mining PLC1,680.00-2.33
Smurfit Kappa Group PLC3,470.00-2.25
Hipgnosis Songs Fund Limited100.30-2.24
Wizz Air Holdings PLC2,138.00-2.20