XLON:KMK
Kromek Group Plc Stock Price (Quote)
£7.00
-0.150 (-2.10%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £5.09 | £7.65 | Wednesday, 24th Apr 2024 KMK.L stock ended at £7.00. This is 2.10% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 11.94% from a day low at £6.70 to a day high of £7.50. |
| 90 days | £5.00 | £8.50 | |
| 52 weeks | £3.00 | £8.50 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | £7.50 | £7.50 | £6.70 | £7.00 | 52 609 |
| Apr 23, 2024 | £7.11 | £7.48 | £6.80 | £7.15 | 159 594 |
| Apr 22, 2024 | £7.39 | £7.50 | £7.00 | £7.30 | 418 726 |
| Apr 19, 2024 | £7.00 | £7.25 | £6.85 | £7.25 | 1 554 889 |
| Apr 18, 2024 | £6.86 | £7.06 | £6.70 | £7.00 | 304 537 |
| Apr 17, 2024 | £6.94 | £7.20 | £6.80 | £6.95 | 1 666 297 |
| Apr 16, 2024 | £7.03 | £7.20 | £6.80 | £6.95 | 2 312 216 |
| Apr 15, 2024 | £7.08 | £7.50 | £7.00 | £7.25 | 477 445 |
| Apr 12, 2024 | £6.50 | £7.65 | £6.50 | £7.30 | 5 319 506 |
| Apr 11, 2024 | £6.68 | £7.00 | £6.34 | £6.75 | 977 362 |
| Apr 10, 2024 | £6.38 | £6.88 | £6.02 | £6.55 | 1 898 242 |
| Apr 09, 2024 | £5.81 | £6.29 | £5.70 | £6.15 | 1 509 059 |
| Apr 08, 2024 | £5.95 | £6.00 | £5.70 | £5.85 | 552 802 |
| Apr 05, 2024 | £5.32 | £6.00 | £5.32 | £5.85 | 1 279 028 |
| Apr 04, 2024 | £5.60 | £5.80 | £5.10 | £5.50 | 1 383 129 |
| Apr 03, 2024 | £5.33 | £5.80 | £5.10 | £5.35 | 1 704 516 |
| Apr 02, 2024 | £5.75 | £5.75 | £5.75 | £5.75 | 0 |
| Mar 28, 2024 | £6.00 | £6.00 | £5.51 | £5.75 | 941 939 |
| Mar 27, 2024 | £6.00 | £6.00 | £5.65 | £5.70 | 447 636 |
| Mar 26, 2024 | £5.50 | £6.00 | £5.40 | £5.75 | 1 552 285 |
| Mar 25, 2024 | £5.99 | £6.00 | £5.09 | £5.65 | 759 498 |
| Mar 22, 2024 | £5.22 | £6.00 | £5.15 | £5.75 | 1 741 448 |
| Mar 21, 2024 | £5.70 | £5.70 | £5.00 | £5.20 | 379 041 |
| Mar 20, 2024 | £5.47 | £5.92 | £5.21 | £5.35 | 967 750 |
| Mar 19, 2024 | £6.00 | £6.00 | £5.31 | £5.60 | 2 170 212 |
