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 |
| Dec 14, 2021 | £14.49 | £14.50 | £14.20 | £14.35 | 384 547 |
| Dec 13, 2021 | £14.12 | £14.50 | £14.12 | £14.35 | 196 005 |
| Dec 10, 2021 | £13.48 | £14.50 | £13.10 | £14.12 | 519 270 |
| Dec 09, 2021 | £13.68 | £13.68 | £13.11 | £13.50 | 27 608 |
| Dec 08, 2021 | £13.87 | £14.00 | £13.20 | £13.50 | 105 277 |
| Dec 07, 2021 | £14.08 | £14.35 | £13.60 | £13.80 | 391 282 |
| Dec 06, 2021 | £13.10 | £14.45 | £12.99 | £14.08 | 1 114 092 |
| Dec 03, 2021 | £13.00 | £13.25 | £12.84 | £13.00 | 439 150 |
| Dec 02, 2021 | £12.90 | £13.20 | £12.60 | £12.88 | 101 620 |
| Dec 01, 2021 | £13.10 | £13.20 | £13.00 | £13.10 | 127 827 |
| Nov 30, 2021 | £13.29 | £13.50 | £13.02 | £13.20 | 228 345 |
| Nov 29, 2021 | £13.41 | £13.42 | £12.83 | £13.40 | 363 003 |
| Nov 26, 2021 | £13.10 | £13.86 | £12.80 | £13.70 | 1 191 330 |
| Nov 25, 2021 | £12.80 | £13.86 | £12.80 | £13.70 | 862 899 |
| Nov 24, 2021 | £13.38 | £13.50 | £13.05 | £13.28 | 1 160 743 |
| Nov 23, 2021 | £13.05 | £13.50 | £13.05 | £13.28 | 741 296 |
| Nov 22, 2021 | £13.77 | £14.00 | £13.25 | £13.38 | 990 864 |
| Nov 19, 2021 | £13.78 | £13.88 | £13.71 | £13.77 | 443 906 |
| Nov 18, 2021 | £13.75 | £13.88 | £13.57 | £13.88 | 57 200 |
| Nov 17, 2021 | £13.97 | £14.00 | £13.75 | £13.88 | 625 976 |
| Nov 16, 2021 | £13.97 | £14.10 | £13.75 | £13.93 | 129 946 |
| Nov 15, 2021 | £14.00 | £14.40 | £13.78 | £13.93 | 554 967 |
