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 08, 2023 | £4.32 | £4.50 | £4.30 | £4.40 | 1 976 378 |
| Dec 07, 2023 | £4.50 | £4.60 | £4.30 | £4.40 | 814 724 |
| Dec 06, 2023 | £4.54 | £4.90 | £4.50 | £4.70 | 178 913 |
| Dec 05, 2023 | £4.74 | £4.75 | £4.54 | £4.70 | 782 144 |
| Dec 04, 2023 | £4.78 | £5.00 | £4.50 | £4.70 | 672 663 |
| Dec 01, 2023 | £4.71 | £5.00 | £4.60 | £4.80 | 1 082 791 |
| Nov 30, 2023 | £4.70 | £4.99 | £4.61 | £4.95 | 364 427 |
| Nov 29, 2023 | £4.58 | £4.89 | £4.58 | £4.88 | 752 678 |
| Nov 28, 2023 | £4.58 | £4.80 | £4.50 | £4.65 | 762 981 |
| Nov 27, 2023 | £4.80 | £4.80 | £4.80 | £4.80 | 0 |
| Nov 24, 2023 | £4.98 | £5.00 | £4.72 | £4.80 | 492 620 |
| Nov 23, 2023 | £5.01 | £5.09 | £4.83 | £5.05 | 344 865 |
| Nov 22, 2023 | £5.01 | £5.30 | £5.01 | £5.15 | 105 641 |
| Nov 21, 2023 | £5.03 | £5.17 | £5.00 | £5.10 | 201 990 |
| Nov 20, 2023 | £5.00 | £5.34 | £5.00 | £5.15 | 517 158 |
| Nov 17, 2023 | £5.24 | £5.42 | £5.01 | £5.20 | 2 894 331 |
| Nov 16, 2023 | £5.35 | £5.40 | £5.00 | £5.20 | 444 858 |
| Nov 15, 2023 | £5.45 | £5.59 | £5.08 | £5.25 | 2 375 355 |
| Nov 14, 2023 | £4.99 | £5.50 | £4.80 | £5.40 | 3 021 413 |
| Nov 13, 2023 | £4.88 | £5.20 | £4.84 | £5.00 | 1 441 638 |
| Nov 10, 2023 | £5.00 | £5.20 | £4.80 | £4.83 | 1 414 636 |
| Nov 09, 2023 | £5.04 | £5.19 | £5.00 | £5.10 | 410 084 |
| Nov 08, 2023 | £5.40 | £5.50 | £5.00 | £5.10 | 867 596 |
| Nov 07, 2023 | £5.68 | £5.70 | £5.20 | £5.35 | 333 076 |
| Nov 06, 2023 | £5.50 | £5.70 | £5.31 | £5.50 | 459 259 |
