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 |
| Nov 03, 2023 | £6.06 | £6.20 | £5.50 | £5.70 | 1 684 425 |
| Nov 02, 2023 | £5.67 | £6.20 | £5.50 | £5.95 | 4 529 126 |
| Nov 01, 2023 | £5.19 | £5.96 | £5.00 | £5.55 | 4 630 294 |
| Oct 31, 2023 | £4.70 | £5.20 | £4.60 | £5.00 | 2 878 637 |
| Oct 30, 2023 | £4.49 | £4.70 | £4.36 | £4.50 | 1 105 517 |
| Oct 27, 2023 | £4.40 | £4.80 | £4.40 | £4.60 | 1 302 643 |
| Oct 26, 2023 | £4.84 | £5.19 | £4.23 | £4.30 | 5 390 455 |
| Oct 25, 2023 | £3.53 | £4.23 | £3.50 | £4.15 | 5 625 451 |
| Oct 24, 2023 | £3.45 | £3.70 | £3.39 | £3.60 | 9 827 977 |
| Oct 23, 2023 | £3.24 | £3.38 | £3.13 | £3.35 | 952 267 |
| Oct 20, 2023 | £3.21 | £3.30 | £3.00 | £3.25 | 3 776 927 |
| Oct 19, 2023 | £3.30 | £3.40 | £3.20 | £3.40 | 1 117 822 |
| Oct 18, 2023 | £3.43 | £3.50 | £3.30 | £3.40 | 1 020 067 |
| Oct 17, 2023 | £3.49 | £3.70 | £3.43 | £3.50 | 1 406 983 |
| Oct 16, 2023 | £3.50 | £3.60 | £3.40 | £3.50 | 1 250 990 |
| Oct 13, 2023 | £3.50 | £3.51 | £3.40 | £3.40 | 2 159 470 |
| Oct 12, 2023 | £3.59 | £3.59 | £3.40 | £3.50 | 856 263 |
| Oct 11, 2023 | £3.70 | £3.80 | £3.42 | £3.65 | 3 995 944 |
| Oct 10, 2023 | £3.70 | £3.80 | £3.50 | £3.50 | 1 696 408 |
| Oct 09, 2023 | £4.01 | £4.10 | £3.70 | £3.75 | 5 380 700 |
| Oct 06, 2023 | £4.09 | £4.20 | £4.00 | £4.07 | 455 248 |
| Oct 05, 2023 | £3.80 | £3.80 | £3.80 | £3.80 | 0 |
| Oct 04, 2023 | £3.61 | £3.86 | £3.61 | £3.80 | 4 520 790 |
| Oct 03, 2023 | £3.74 | £3.79 | £3.50 | £3.70 | 3 569 162 |
| Oct 02, 2023 | £3.50 | £3.50 | £3.50 | £3.50 | 0 |
