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 17, 2024 | £5.70 | £5.70 | £5.37 | £5.45 | 214 942 |
| Jan 16, 2024 | £5.70 | £5.70 | £5.20 | £5.45 | 470 659 |
| Jan 15, 2024 | £5.49 | £5.70 | £5.20 | £5.45 | 1 008 018 |
| Jan 12, 2024 | £5.50 | £5.50 | £5.23 | £5.30 | 261 053 |
| Jan 11, 2024 | £5.36 | £5.48 | £5.21 | £5.23 | 616 700 |
| Jan 10, 2024 | £5.20 | £5.50 | £5.00 | £5.00 | 2 094 722 |
| Jan 09, 2024 | £4.96 | £5.20 | £4.96 | £5.10 | 1 196 977 |
| Jan 08, 2024 | £4.87 | £5.20 | £4.87 | £4.95 | 705 925 |
| Jan 05, 2024 | £5.07 | £5.20 | £4.86 | £5.07 | 354 299 |
| Jan 04, 2024 | £5.08 | £5.10 | £4.86 | £4.89 | 324 433 |
| Jan 03, 2024 | £4.85 | £5.27 | £4.70 | £5.10 | 4 174 000 |
| Jan 02, 2024 | £4.60 | £4.95 | £4.50 | £4.75 | 492 935 |
| Dec 29, 2023 | £4.79 | £5.00 | £4.60 | £4.80 | 411 411 |
| Dec 28, 2023 | £4.10 | £4.10 | £4.10 | £4.10 | 0 |
| Dec 27, 2023 | £4.18 | £4.80 | £4.18 | £4.55 | 1 230 608 |
| Dec 22, 2023 | £4.09 | £4.20 | £4.05 | £4.10 | 890 691 |
| Dec 21, 2023 | £4.10 | £4.10 | £4.10 | £4.10 | 0 |
| Dec 20, 2023 | £4.00 | £4.10 | £3.97 | £4.10 | 544 512 |
| Dec 19, 2023 | £4.20 | £4.20 | £4.00 | £4.10 | 1 068 292 |
| Dec 18, 2023 | £4.40 | £4.40 | £4.00 | £4.20 | 1 320 742 |
| Dec 15, 2023 | £3.95 | £4.40 | £3.91 | £4.20 | 2 429 442 |
| Dec 14, 2023 | £4.01 | £4.18 | £3.83 | £4.05 | 2 603 600 |
| Dec 13, 2023 | £4.04 | £4.10 | £3.82 | £3.95 | 523 658 |
| Dec 12, 2023 | £4.01 | £4.14 | £3.92 | £4.05 | 1 013 425 |
| Dec 11, 2023 | £4.31 | £4.40 | £4.01 | £4.10 | 3 569 962 |
