Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
LSE - Delayed Quote GBp

Kromek Group plc (KMK.L)

Compare
6.00
-0.32
(-5.06%)
At close: 4:08:40 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 5, 20256.046.205.806.006.00977,305
Mar 4, 20256.006.325.806.326.32895,310
Mar 3, 20256.006.205.806.006.00865,938
Feb 28, 20256.256.305.756.006.001,703,768
Feb 27, 20256.206.506.056.256.251,369,255
Feb 26, 20256.456.706.106.206.20872,949
Feb 25, 20256.606.706.206.456.45117,418
Feb 24, 20256.656.806.506.606.60538,173
Feb 21, 20256.656.806.506.656.65733,607
Feb 20, 20256.656.806.506.656.651,483,703
Feb 19, 20257.007.306.506.806.801,507,303
Feb 18, 20257.257.506.707.007.002,801,663
Feb 17, 20257.357.706.707.257.255,113,177
Feb 14, 20256.857.506.507.107.104,774,190
Feb 13, 20257.507.906.506.856.854,276,628
Feb 12, 20256.957.506.807.347.344,141,904
Feb 11, 20257.057.366.767.007.004,236,290
Feb 10, 20256.507.406.207.007.005,643,867
Feb 7, 20256.456.906.206.506.506,181,020
Feb 6, 20256.006.705.806.506.5033,293,409
Feb 5, 20256.156.305.606.006.007,917,582
Feb 4, 20256.056.356.006.156.151,634,092
Feb 3, 20256.657.005.806.056.052,659,405
Jan 31, 20256.657.006.406.406.4013,397,894
Jan 30, 20258.259.506.206.506.5041,360,838
Jan 29, 20255.305.335.205.305.301,263,414
Jan 28, 20255.255.405.005.305.30591,065
Jan 27, 20255.205.385.005.255.25886,599
Jan 24, 20254.655.444.685.205.204,520,913
Jan 23, 20254.604.704.304.654.652,936,221
Jan 22, 20254.454.704.304.604.602,294,606
Jan 21, 20254.604.704.304.454.45346,040
Jan 20, 20254.704.704.504.604.60682,321
Jan 17, 20254.574.804.504.704.70920,979
Jan 16, 20254.684.684.504.574.57327,843
Jan 15, 20254.704.724.504.684.68944,847
Jan 14, 20254.704.744.604.704.70619,265
Jan 13, 20254.884.924.614.704.70843,725
Jan 10, 20254.885.004.774.884.88197,189
Jan 9, 20254.855.004.614.884.88562,461
Jan 8, 20255.155.104.754.904.901,824,252
Jan 7, 20255.255.485.005.305.30292,036
Jan 6, 20254.955.384.905.255.251,139,497
Jan 3, 20255.005.074.904.954.95429,490
Jan 2, 20255.005.104.935.005.00136,485
Dec 31, 20245.055.074.905.005.00717,114
Dec 30, 20245.055.074.915.055.05384,979
Dec 27, 20245.105.204.905.055.05275,024
Dec 24, 20245.255.205.005.105.1085,455
Dec 23, 20245.105.185.015.105.10336,170
Dec 20, 20245.305.194.905.105.10904,632
Dec 19, 20245.305.245.115.305.30118,784
Dec 18, 20245.355.505.105.305.30656,480
Dec 17, 20245.555.575.255.355.35660,578
Dec 16, 20245.205.695.105.555.551,596,421
Dec 13, 20244.905.294.805.205.20426,411
Dec 12, 20244.905.004.804.904.90279,798
Dec 11, 20244.855.004.724.904.901,533,405
Dec 10, 20244.904.924.804.854.85899,083
Dec 9, 20245.155.294.804.904.901,160,720
Dec 6, 20245.205.305.005.005.001,355,639
Dec 5, 20245.405.505.115.405.401,287,567
Dec 4, 20245.405.505.305.405.40378,114
Dec 3, 20245.605.705.405.405.40317,218
Dec 2, 20245.605.705.505.605.60224,339
Nov 29, 20245.605.705.525.605.6057,695
Nov 28, 20245.605.705.515.605.60647,078
Nov 27, 20245.655.805.515.605.60290,333
Nov 26, 20245.555.805.505.655.65848,219
Nov 25, 20245.755.805.465.505.503,170,866
Nov 22, 20245.955.995.705.755.751,702,337
Nov 21, 20246.006.105.915.925.92893,905
Nov 20, 20246.006.105.906.006.00696,166
Nov 19, 20246.006.105.906.006.00260,542
Nov 18, 20246.256.405.806.006.001,181,201
Nov 15, 20246.256.406.106.306.3089,953
Nov 14, 20246.406.506.006.256.25881,393
Nov 13, 20246.406.316.306.406.4058,693
Nov 12, 20246.556.806.306.406.402,077,669
Nov 11, 20246.556.586.336.556.55125,066
Nov 8, 20246.556.806.306.556.5517,057,423
Nov 7, 20246.206.456.186.556.55501,723
Nov 6, 20246.206.406.156.206.20568,031
Nov 5, 20246.607.006.006.206.201,202,189
Nov 4, 20246.357.006.356.606.601,062,981
Nov 1, 20246.006.506.106.506.502,002,631
Oct 31, 20245.756.505.506.206.204,043,262
Oct 30, 20246.006.005.505.705.702,152,825
Oct 29, 20245.956.805.805.905.903,152,042
Oct 28, 20246.757.005.325.605.605,363,293
Oct 25, 20246.757.006.506.756.7577,631
Oct 24, 20246.857.006.516.746.741,061,679
Oct 23, 20247.157.546.706.856.851,513,952
Oct 22, 20247.157.406.907.157.15494,648
Oct 21, 20247.107.406.807.157.152,008,639
Oct 18, 20246.957.106.706.906.902,189,446
Oct 17, 20247.157.306.806.956.95637,967
Oct 16, 20247.207.307.107.207.20396,559
Oct 15, 20247.207.407.107.207.20827,768
Oct 14, 20247.257.407.107.257.25208,679
Oct 11, 20247.257.397.107.257.251,569,805
Oct 10, 20247.207.407.107.207.201,256,266
Oct 9, 20247.257.406.867.207.201,067,590
Oct 8, 20247.507.787.017.257.251,041,050
Oct 7, 20247.257.807.057.507.502,123,562
Oct 4, 20246.857.636.717.157.152,697,009
Oct 3, 20246.607.006.316.756.751,180,844
Oct 2, 20246.907.206.306.656.652,170,958
Oct 1, 20246.557.406.606.906.903,438,480
Sep 30, 20245.956.805.706.556.556,834,897
Sep 27, 20245.856.045.825.855.85297,500
Sep 26, 20245.856.205.825.855.85106,456
Sep 25, 20245.856.095.815.855.85169,942
Sep 24, 20245.906.295.505.855.85602,753
Sep 23, 20245.456.295.205.905.901,561,737
Sep 20, 20245.455.705.265.505.50547,201
Sep 19, 20245.305.605.125.455.45339,716
Sep 18, 20245.555.805.175.305.30995,044
Sep 17, 20245.756.005.475.805.80514,434
Sep 16, 20245.656.005.355.755.75605,126
Sep 13, 20245.655.705.045.455.451,065,903
Sep 12, 20245.856.005.505.805.80295,235
Sep 11, 20245.855.775.705.855.85230,104
Sep 10, 20245.856.005.705.855.854,088
Sep 9, 20245.855.815.665.855.85827,621
Sep 6, 20245.856.005.705.855.85160,027
Sep 5, 20245.906.005.715.885.881,444,827
Sep 4, 20245.856.005.705.905.90417,615
Sep 3, 20245.856.005.705.855.851,129,154
Sep 2, 20245.856.005.705.855.85684,266
Aug 30, 20245.656.005.505.855.852,847,396
Aug 29, 20245.555.605.415.655.653,263,081
Aug 28, 20245.705.615.415.555.55848,509
Aug 27, 20245.705.805.605.705.70344,955
Aug 23, 20245.605.805.505.705.70209,102
Aug 22, 20245.605.705.405.605.601,017,516
Aug 21, 20245.605.805.405.605.60243,878
Aug 20, 20245.605.805.405.605.60330,838
Aug 19, 20245.555.805.305.605.60734,040
Aug 16, 20245.655.805.405.605.60877,094
Aug 15, 20245.756.005.505.655.651,155,514
Aug 14, 20245.906.095.715.755.75520,080
Aug 13, 20245.756.105.705.905.90550,690
Aug 12, 20245.756.005.625.755.75907,230
Aug 9, 20245.856.005.525.755.75491,071
Aug 8, 20245.806.005.715.855.85215,067
Aug 7, 20245.855.905.705.805.80349,218
Aug 6, 20245.905.915.715.855.85120,300
Aug 5, 20246.106.405.705.905.90177,600
Aug 2, 20246.206.405.706.106.10343,304
Aug 1, 20246.156.405.905.985.98171,385
Jul 31, 20246.106.405.806.156.15422,584
Jul 30, 20245.906.195.706.106.102,303,893
Jul 29, 20246.056.305.805.905.901,839,841
Jul 26, 20246.056.305.896.056.05109,127
Jul 25, 20246.256.395.846.056.05655,068
Jul 24, 20246.256.396.016.256.25162,258
Jul 23, 20246.306.606.126.256.25373,948
Jul 22, 20246.456.706.216.306.30641,199
Jul 19, 20246.456.706.266.456.45189,881
Jul 18, 20246.256.696.006.456.452,194,785
Jul 17, 20246.506.596.206.256.25849,221
Jul 16, 20246.757.006.306.406.40748,636
Jul 15, 20247.007.206.306.756.751,315,222
Jul 12, 20247.007.206.807.007.00757,907
Jul 11, 20247.007.206.807.007.00723,242
Jul 10, 20246.907.206.807.007.00153,507
Jul 9, 20247.157.506.806.806.80413,640
Jul 8, 20247.157.506.807.157.1549,550
Jul 5, 20247.157.136.807.157.15463,790
Jul 4, 20247.157.506.807.157.1579,658
Jul 3, 20247.157.506.827.157.15148,466
Jul 2, 20247.257.506.857.157.15234,315
Jul 1, 20247.257.507.037.257.2583,555
Jun 28, 20247.257.507.007.257.2555,299
Jun 27, 20247.257.507.057.257.25136,628
Jun 26, 20247.407.807.007.257.25580,923
Jun 25, 20247.507.777.027.407.40342,486
Jun 24, 20247.507.787.207.507.50161,969
Jun 21, 20247.207.806.837.507.501,408,788
Jun 20, 20247.257.507.007.207.20434,509
Jun 19, 20247.257.507.007.257.25259,487
Jun 18, 20247.608.007.007.257.25326,628
Jun 17, 20247.608.007.227.607.60114,985
Jun 14, 20247.608.007.187.187.18284,330
Jun 13, 20247.508.007.307.607.6050,482
Jun 12, 20247.608.007.217.607.60187,824
Jun 11, 20247.408.007.007.607.60417,440
Jun 10, 20247.407.767.207.407.4090,747
Jun 7, 20247.608.007.007.407.40506,383
Jun 6, 20247.858.207.207.607.60783,810
Jun 5, 20247.858.177.517.857.85222,631
Jun 4, 20247.858.207.507.857.85516,974
Jun 3, 20247.858.207.517.857.85800,888
May 31, 20247.758.207.507.857.851,451,818
May 30, 20247.408.007.097.757.751,804,902
May 29, 20247.107.977.007.257.252,264,577
May 28, 20246.757.006.516.756.75458,012
May 24, 20246.857.206.506.806.80185,439
May 23, 20246.857.126.656.856.85179,458
May 22, 20247.057.406.776.856.85327,722
May 21, 20247.157.406.807.057.05210,178
May 20, 20247.157.506.807.107.10664,329
May 17, 20247.157.506.607.157.15492,097
May 16, 20247.057.206.707.157.15437,127
May 15, 20247.057.396.707.057.05278,661
May 14, 20246.857.366.507.057.05989,888
May 13, 20246.857.206.556.856.85874,318
May 10, 20246.657.206.406.856.851,511,355
May 9, 20246.256.906.006.556.55551,802
May 8, 20246.256.506.006.256.2594,855
May 7, 20246.256.406.076.256.253,579,927
May 3, 20246.306.495.996.206.201,195,521
May 2, 20246.757.006.246.306.30881,854
May 1, 20246.756.976.506.756.75120,935
Apr 30, 20246.807.006.506.756.75443,772
Apr 29, 20247.357.506.606.806.80965,479
Apr 26, 20247.557.707.137.257.25681,334
Apr 25, 20247.258.007.317.507.502,237,457
Apr 24, 20247.157.506.707.007.0052,596
Apr 23, 20247.157.486.807.157.15159,594
Apr 22, 20247.257.507.007.307.30384,259
Apr 19, 20246.857.256.857.257.251,554,889
Apr 18, 20246.957.066.706.856.85299,708
Apr 17, 20246.907.206.806.956.951,666,297
Apr 16, 20247.257.206.806.906.902,062,216
Apr 15, 20247.357.507.007.257.25477,445
Apr 12, 20246.757.656.507.307.305,169,506
Apr 11, 20246.557.006.346.756.75903,833
Apr 10, 20246.156.886.026.556.551,898,242
Apr 9, 20245.856.295.706.156.151,509,059
Apr 8, 20245.856.005.705.855.85552,802
Apr 5, 20245.556.005.325.855.851,279,028
Apr 4, 20245.455.805.305.505.501,383,129
Apr 3, 20245.655.805.105.355.351,689,057
Apr 2, 20245.756.005.505.655.65261,512
Mar 28, 20245.856.005.515.755.75916,939
Mar 27, 20245.856.005.655.705.70447,636
Mar 26, 20245.856.005.405.755.751,352,285
Mar 25, 20245.756.005.095.655.65688,567
Mar 22, 20245.206.005.155.755.751,741,448
Mar 21, 20245.355.705.005.205.20349,041
Mar 20, 20245.605.925.215.355.35867,750
Mar 19, 20246.006.005.315.605.602,070,212
Mar 18, 20246.006.305.705.855.85662,063
Mar 15, 20246.156.305.606.006.002,405,857
Mar 14, 20246.306.606.006.306.30721,063
Mar 13, 20246.306.606.006.306.30327,080
Mar 12, 20246.306.606.006.006.00320,352
Mar 11, 20246.507.006.016.306.301,170,898
Mar 8, 20246.506.936.006.506.50201,742
Mar 7, 20246.506.946.036.506.50402,829
Mar 6, 20246.506.696.186.556.55208,306
Mar 5, 20246.506.806.126.556.551,026,318

Related Tickers

V6C.F Viscom SE
3.1500
-3.37%
 
KEE.SG Keyence Corp
387.90
+0.96%
 
FGRRF Fingerprint Cards AB (publ)
0.0015
0.00%
 
KEE.BE Keyence Corp
388.70
+0.78%
 
QINTER.CO Q-Interline A/S
6.60
-9.59%
 
DSGT DSG Global Inc.
0.0001
0.00%
 
SXSl.XC
 
33B.F Badger Meter, Inc.
195.00
-1.47%
 
SRT.L SRT Marine Systems plc
42.50
+0.59%
 
SXS.L Spectris plc
2,644.00
-1.34%