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 |
| Jul 20, 2023 | £5.00 | £5.10 | £4.96 | £5.10 | 214 913 |
| Jul 19, 2023 | £5.17 | £5.20 | £5.00 | £5.09 | 713 294 |
| Jul 18, 2023 | £4.80 | £5.18 | £4.80 | £5.10 | 1 665 512 |
| Jul 17, 2023 | £4.82 | £4.98 | £4.80 | £4.90 | 795 428 |
| Jul 14, 2023 | £4.81 | £4.90 | £4.80 | £4.85 | 2 179 146 |
| Jul 13, 2023 | £4.84 | £4.90 | £4.80 | £4.85 | 657 198 |
| Jul 12, 2023 | £4.91 | £5.00 | £4.77 | £4.85 | 615 588 |
| Jul 11, 2023 | £4.91 | £5.10 | £4.90 | £4.97 | 452 644 |
| Jul 10, 2023 | £5.00 | £5.00 | £5.00 | £5.00 | 0 |
| Jul 07, 2023 | £4.90 | £5.00 | £4.90 | £5.00 | 303 157 |
| Jul 06, 2023 | £5.00 | £5.10 | £4.90 | £5.00 | 262 752 |
| Jul 05, 2023 | £4.90 | £5.10 | £4.90 | £4.93 | 911 148 |
| Jul 04, 2023 | £4.92 | £5.04 | £4.90 | £5.00 | 270 322 |
| Jul 03, 2023 | £5.00 | £5.00 | £5.00 | £5.00 | 0 |
| Jun 30, 2023 | £4.92 | £5.10 | £4.90 | £5.00 | 235 367 |
| Jun 29, 2023 | £5.00 | £5.10 | £5.00 | £5.07 | 300 969 |
| Jun 28, 2023 | £5.00 | £5.20 | £5.00 | £5.05 | 714 852 |
| Jun 27, 2023 | £5.15 | £5.16 | £5.00 | £5.10 | 141 124 |
| Jun 26, 2023 | £5.18 | £5.20 | £5.00 | £5.20 | 123 409 |
| Jun 23, 2023 | £5.22 | £5.22 | £5.00 | £5.10 | 327 653 |
| Jun 22, 2023 | £5.09 | £5.22 | £5.08 | £5.15 | 477 085 |
| Jun 21, 2023 | £5.07 | £5.30 | £5.07 | £5.11 | 183 785 |
| Jun 20, 2023 | £5.06 | £5.40 | £5.00 | £5.15 | 2 041 264 |
| Jun 19, 2023 | £5.21 | £5.40 | £5.03 | £5.15 | 438 786 |
| Jun 16, 2023 | £5.30 | £5.40 | £5.22 | £5.29 | 214 778 |
