XLON:KMK
Kromek Group Plc Stock Price (Quote)
£6.20
-0.1000 (-1.59%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £5.10 | £8.00 | Friday, 3rd May 2024 KMK.L stock ended at £6.20. This is 1.59% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 8.24% from a day low at £6.00 to a day high of £6.49. |
| 90 days | £5.00 | £8.50 | |
| 52 weeks | £3.00 | £8.50 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 18, 2024 | £5.70 | £6.30 | £5.70 | £5.85 | 714 695 |
| Mar 15, 2024 | £6.14 | £6.30 | £5.60 | £6.00 | 2 455 857 |
| Mar 14, 2024 | £6.30 | £6.60 | £6.00 | £6.30 | 721 063 |
| Mar 13, 2024 | £6.08 | £6.60 | £6.00 | £6.30 | 327 080 |
| Mar 12, 2024 | £6.06 | £6.60 | £6.00 | £6.00 | 320 352 |
| Mar 11, 2024 | £6.90 | £7.00 | £6.01 | £6.30 | 1 171 033 |
| Mar 08, 2024 | £6.00 | £6.94 | £6.00 | £6.34 | 211 127 |
| Mar 07, 2024 | £6.55 | £6.55 | £6.55 | £6.55 | 0 |
| Mar 06, 2024 | £6.25 | £6.69 | £6.18 | £6.55 | 208 306 |
| Mar 05, 2024 | £6.80 | £6.80 | £6.12 | £6.55 | 1 026 318 |
| Mar 04, 2024 | £6.06 | £6.80 | £6.00 | £6.40 | 725 197 |
| Mar 01, 2024 | £7.00 | £7.00 | £6.18 | £6.50 | 528 908 |
| Feb 29, 2024 | £6.50 | £6.75 | £6.50 | £6.75 | 418 027 |
| Feb 28, 2024 | £6.80 | £7.50 | £6.50 | £6.75 | 503 012 |
| Feb 27, 2024 | £7.69 | £7.69 | £6.80 | £6.80 | 490 074 |
| Feb 26, 2024 | £7.00 | £7.69 | £7.00 | £7.35 | 402 544 |
| Feb 23, 2024 | £7.44 | £7.70 | £7.00 | £7.35 | 698 645 |
| Feb 22, 2024 | £7.45 | £7.80 | £7.00 | £7.70 | 663 134 |
