XLON:KMK
Kromek Group Plc Stock Price (Quote)
£7.25
-0.250 (-3.33%)
At Close: Apr 26, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £5.10 | £8.00 | Friday, 26th Apr 2024 KMK.L stock ended at £7.25. This is 3.33% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 8.07% from a day low at £7.13 to a day high of £7.70. |
90 days | £5.00 | £8.50 | |
52 weeks | £3.00 | £8.50 |
Date | Open | High | Low | Close | Volume |
Apr 26, 2024 | £7.70 | £7.70 | £7.13 | £7.25 | 686 867 |
Apr 25, 2024 | £7.40 | £8.00 | £7.31 | £7.50 | 2 243 861 |
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 |