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 |
| Sep 29, 2023 | £3.72 | £3.80 | £3.42 | £3.50 | 2 313 286 |
| Sep 28, 2023 | £4.15 | £4.15 | £3.61 | £3.75 | 971 952 |
| Sep 27, 2023 | £3.95 | £3.95 | £3.95 | £3.95 | 0 |
| Sep 26, 2023 | £3.83 | £3.95 | £3.82 | £3.95 | 1 365 712 |
| Sep 25, 2023 | £4.16 | £4.30 | £3.80 | £3.88 | 2 421 558 |
| Sep 22, 2023 | £4.23 | £4.23 | £4.16 | £4.16 | 305 381 |
| Sep 21, 2023 | £4.20 | £4.30 | £4.12 | £4.20 | 676 218 |
| Sep 20, 2023 | £4.20 | £4.30 | £4.10 | £4.20 | 441 641 |
| Sep 19, 2023 | £4.15 | £4.39 | £4.10 | £4.20 | 1 459 468 |
| Sep 18, 2023 | £4.55 | £4.70 | £4.00 | £4.15 | 3 685 237 |
| Sep 15, 2023 | £4.56 | £4.61 | £4.40 | £4.55 | 795 209 |
| Sep 14, 2023 | £4.70 | £4.70 | £4.42 | £4.60 | 783 907 |
| Sep 13, 2023 | £4.77 | £5.00 | £4.52 | £4.65 | 630 510 |
| Sep 12, 2023 | £5.00 | £5.00 | £4.70 | £4.85 | 438 559 |
| Sep 11, 2023 | £4.80 | £4.98 | £4.73 | £4.85 | 280 640 |
| Sep 08, 2023 | £4.81 | £4.98 | £4.76 | £4.90 | 640 388 |
| Sep 07, 2023 | £4.95 | £4.95 | £4.95 | £4.95 | 0 |
| Sep 06, 2023 | £4.84 | £5.07 | £4.81 | £4.95 | 931 371 |
| Sep 05, 2023 | £4.90 | £4.98 | £4.80 | £4.90 | 477 021 |
| Sep 04, 2023 | £4.94 | £5.10 | £4.94 | £5.04 | 279 103 |
| Sep 01, 2023 | £5.10 | £5.20 | £4.80 | £5.00 | 2 435 902 |
| Aug 31, 2023 | £5.25 | £5.31 | £5.02 | £5.15 | 496 261 |
| Aug 30, 2023 | £5.40 | £5.40 | £5.40 | £5.40 | 0 |
| Aug 29, 2023 | £5.29 | £5.40 | £5.18 | £5.25 | 1 206 877 |
| Aug 25, 2023 | £5.40 | £5.54 | £5.10 | £5.40 | 6 736 196 |
