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 |
| Jan 21, 2022 | £15.63 | £16.25 | £15.33 | £16.00 | 2 880 544 |
| Jan 20, 2022 | £15.63 | £16.40 | £15.31 | £15.60 | 2 139 432 |
| Jan 19, 2022 | £14.75 | £15.85 | £14.71 | £15.63 | 5 636 029 |
| Jan 18, 2022 | £15.75 | £15.75 | £14.16 | £14.75 | 3 261 555 |
| Jan 17, 2022 | £15.63 | £16.00 | £15.00 | £15.13 | 597 617 |
| Jan 14, 2022 | £15.38 | £16.00 | £15.25 | £15.63 | 2 343 777 |
| Jan 13, 2022 | £15.38 | £15.48 | £15.32 | £15.38 | 240 615 |
| Jan 12, 2022 | £15.38 | £15.50 | £15.25 | £15.38 | 778 179 |
| Jan 11, 2022 | £15.38 | £15.38 | £15.10 | £15.38 | 380 113 |
| Jan 10, 2022 | £15.63 | £15.75 | £15.21 | £15.25 | 2 417 891 |
| Jan 07, 2022 | £15.75 | £15.75 | £15.50 | £15.63 | 187 924 |
| Jan 06, 2022 | £16.50 | £16.70 | £15.56 | £15.60 | 1 749 578 |
| Jan 05, 2022 | £16.50 | £16.97 | £16.33 | £16.50 | 506 316 |
| Jan 04, 2022 | £16.38 | £16.80 | £16.22 | £16.50 | 775 948 |
| Dec 31, 2021 | £15.85 | £16.60 | £15.50 | £16.38 | 696 055 |
| Dec 30, 2021 | £15.48 | £16.00 | £15.48 | £15.85 | 716 568 |
| Dec 29, 2021 | £15.48 | £15.67 | £15.20 | £15.48 | 633 379 |
| Dec 24, 2021 | £15.25 | £15.67 | £15.22 | £15.48 | 387 791 |
| Dec 23, 2021 | £15.38 | £15.38 | £14.96 | £15.25 | 917 943 |
| Dec 22, 2021 | £15.47 | £15.75 | £15.00 | £15.38 | 1 283 043 |
| Dec 21, 2021 | £14.79 | £15.50 | £14.50 | £15.25 | 687 607 |
| Dec 20, 2021 | £15.00 | £15.17 | £14.26 | £14.88 | 1 409 653 |
| Dec 17, 2021 | £15.58 | £15.87 | £13.10 | £15.08 | 564 272 |
| Dec 16, 2021 | £15.28 | £15.88 | £15.00 | £15.75 | 1 309 532 |
| Dec 15, 2021 | £14.50 | £16.00 | £14.50 | £15.38 | 1 392 420 |
