- Share Prices
Kromek Group PLC (KMK)
7.60p+0.10 (+1.33%)26 Apr 2024, 09:29
Kromek Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Apr 25, 2024 | 7.25p | 8.00p | 7.31p | 7.50p | 2,237,457 |
Apr 24, 2024 | 7.15p | 7.50p | 6.70p | 7.00p | 52,596 |
Apr 23, 2024 | 7.15p | 7.48p | 6.80p | 7.15p | 159,594 |
Apr 22, 2024 | 7.25p | 7.50p | 7.00p | 7.30p | 384,259 |
Apr 19, 2024 | 6.85p | 7.25p | 6.85p | 7.25p | 1,554,889 |
Apr 18, 2024 | 6.95p | 7.06p | 6.70p | 6.85p | 299,708 |
Apr 17, 2024 | 6.90p | 7.20p | 6.80p | 6.95p | 1,666,297 |
Apr 16, 2024 | 7.25p | 7.20p | 6.80p | 6.90p | 2,062,216 |
Apr 15, 2024 | 7.35p | 7.50p | 7.00p | 7.25p | 477,445 |
Apr 12, 2024 | 6.75p | 7.65p | 6.50p | 7.30p | 5,169,506 |
Apr 11, 2024 | 6.55p | 7.00p | 6.34p | 6.75p | 903,833 |
Apr 10, 2024 | 6.15p | 6.88p | 6.02p | 6.55p | 1,898,242 |
Apr 9, 2024 | 5.85p | 6.29p | 5.70p | 6.15p | 1,509,059 |
Apr 8, 2024 | 5.85p | 6.00p | 5.70p | 5.85p | 552,802 |
Apr 5, 2024 | 5.55p | 6.00p | 5.32p | 5.85p | 1,279,028 |
Apr 4, 2024 | 5.45p | 5.80p | 5.30p | 5.50p | 1,383,129 |
Apr 3, 2024 | 5.65p | 5.80p | 5.10p | 5.35p | 1,689,057 |
Apr 2, 2024 | 5.75p | 6.00p | 5.50p | 5.65p | 261,512 |
Mar 28, 2024 | 5.85p | 6.00p | 5.51p | 5.75p | 916,939 |
Mar 27, 2024 | 5.85p | 6.00p | 5.65p | 5.70p | 447,636 |
Mar 26, 2024 | 5.85p | 6.00p | 5.40p | 5.75p | 1,352,285 |
Mar 25, 2024 | 5.75p | 6.00p | 5.09p | 5.65p | 688,567 |
Mar 22, 2024 | 5.20p | 6.00p | 5.15p | 5.75p | 1,741,448 |
Mar 21, 2024 | 5.35p | 5.70p | 5.00p | 5.20p | 349,041 |
Mar 20, 2024 | 5.60p | 5.92p | 5.21p | 5.35p | 867,750 |
Mar 19, 2024 | 6.00p | 6.00p | 5.31p | 5.60p | 2,070,212 |
Mar 18, 2024 | 6.00p | 6.30p | 5.70p | 5.85p | 662,063 |
Mar 15, 2024 | 6.15p | 6.30p | 5.60p | 6.00p | 2,405,857 |
Mar 14, 2024 | 6.30p | 6.60p | 6.00p | 6.30p | 721,063 |
Mar 13, 2024 | 6.30p | 6.60p | 6.00p | 6.30p | 327,080 |
Mar 12, 2024 | 6.30p | 6.60p | 6.00p | 6.00p | 320,352 |
Mar 11, 2024 | 6.50p | 7.00p | 6.01p | 6.30p | 1,170,898 |
Mar 8, 2024 | 6.50p | 6.93p | 6.00p | 6.50p | 201,742 |
Mar 7, 2024 | 6.50p | 6.94p | 6.03p | 6.50p | 402,829 |
Mar 6, 2024 | 6.50p | 6.69p | 6.18p | 6.55p | 208,306 |
Mar 5, 2024 | 6.50p | 6.80p | 6.12p | 6.55p | 1,026,318 |
Mar 4, 2024 | 6.40p | 6.80p | 6.00p | 6.40p | 725,197 |
Mar 1, 2024 | 6.75p | 7.00p | 6.18p | 6.50p | 528,870 |
Feb 29, 2024 | 6.75p | 6.75p | 6.50p | 6.75p | 418,027 |
Feb 28, 2024 | 7.10p | 7.50p | 6.50p | 6.75p | 473,383 |
Feb 27, 2024 | 7.35p | 7.69p | 6.80p | 7.15p | 490,074 |
Feb 26, 2024 | 7.35p | 7.69p | 7.00p | 7.35p | 302,544 |
Feb 23, 2024 | 7.35p | 7.70p | 7.00p | 7.35p | 698,645 |
Feb 22, 2024 | 7.35p | 7.80p | 7.00p | 7.35p | 663,134 |
Feb 21, 2024 | 7.25p | 7.50p | 7.00p | 7.35p | 255,568 |
Feb 20, 2024 | 7.25p | 7.70p | 7.00p | 7.50p | 1,260,755 |
Feb 19, 2024 | 7.25p | 7.46p | 6.60p | 7.25p | 1,016,965 |
Feb 16, 2024 | 6.65p | 7.14p | 6.53p | 7.25p | 1,795,174 |
Feb 15, 2024 | 6.70p | 6.72p | 6.51p | 6.65p | 970,939 |
Feb 14, 2024 | 7.25p | 7.50p | 6.60p | 6.70p | 1,422,324 |