Kromek Group Plc (KMK)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -1.96078431373 | 5.1 | 5.1 | 4.95 | 459039 | 5.02396321 | DE |
| 4 | -0.4 | -7.40740740741 | 5.4 | 5.55 | 4.775 | 769309 | 5.14493466 | DE |
| 12 | -2.2 | -30.5555555556 | 7.2 | 7.3 | 4.775 | 1352180 | 6.10500953 | DE |
| 26 | -2.25 | -31.0344827586 | 7.25 | 7.6 | 4.775 | 1092947 | 6.17747538 | DE |
| 52 | 0.2 | 4.16666666667 | 4.8 | 8.25 | 4.75 | 1083165 | 6.36481158 | DE |
| 156 | -11.375 | -69.465648855 | 16.375 | 17.9 | 3.15 | 1210797 | 7.29126143 | DE |
| 260 | -20.5 | -80.3921568627 | 25.5 | 27.25 | 3.15 | 1395140 | 11.47486671 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735666200 | 5 | -0.05 | -0.99 | 5.05 | 5.05 | 4.95 | 717114 |
| 1735579800 | 5.05 | 0 | 0.00 | 5.05 | 5.05 | 5.05 | 384979 |
| 1735320600 | 5.05 | -0.05 | -0.98 | 5.1 | 5.1 | 5.05 | 275024 |
| 1735061400 | 5.1 | 0 | 0.00 | 5.25 | 5.25 | 5.1 | 85455 |
| 1734975000 | 5.1 | 0 | 0.00 | 5.1 | 5.1 | 5.1 | 336170 |
| 1734715800 | 5.1 | -0.2 | -3.77 | 5.3 | 5.3 | 5.1 | 904632 |
| 1734629400 | 5.3 | 0 | 0.00 | 5.3 | 5.3 | 5.3 | 118784 |
| 1734543000 | 5.3 | -0.05 | -0.93 | 5.35 | 5.35 | 5.3 | 656480 |
| 1734456600 | 5.35 | -0.2 | -3.60 | 5.55 | 5.55 | 5.35 | 660578 |
| 1734370200 | 5.55 | 0.35 | 6.73 | 5.2 | 5.55 | 5.2 | 1996421 |
| 1734111000 | 5.2 | 0.3 | 6.12 | 4.9 | 5.2 | 4.9 | 426411 |
| 1734024600 | 4.9 | 0 | 0.00 | 4.9 | 4.9 | 4.9 | 279798 |
| 1733938200 | 4.9 | 0.05 | 1.03 | 4.85 | 4.9 | 4.775 | 1533405 |
| 1733851800 | 4.85 | -0.05 | -1.02 | 4.9 | 4.9 | 4.85 | 899083 |
| 1733765400 | 4.9 | -0.1 | -2.00 | 5.15 | 5.15 | 4.9 | 1160720 |
| 1733506200 | 5 | -0.4 | -7.41 | 5.2 | 5.2 | 5 | 1355639 |
| 1733419800 | 5.4 | 0 | 0.00 | 5.4 | 5.45 | 5.15 | 1287567 |
| 1733333400 | 5.4 | 0 | 0.00 | 5.4 | 5.45 | 5.4 | 378114 |
| 1733247000 | 5.4 | -0.2 | -3.57 | 5.6 | 5.6 | 5.4 | 317218 |
| 1733160600 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.55 | 224339 |
| 1732901400 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.55 | 57695 |
| 1732815000 | 5.6 | 0 | 0.00 | 5.6 | 5.6 | 5.55 | 647078 |
| 1732728600 | 5.6 | -0.05 | -0.88 | 5.65 | 5.65 | 5.6 | 290333 |
| 1732642200 | 5.65 | 0.15 | 2.73 | 5.55 | 5.65 | 5.55 | 848219 |
| 1732555800 | 5.5 | -0.25 | -4.35 | 5.75 | 5.75 | 5.5 | 3170866 |
| 1732296600 | 5.75 | -0.17 | -2.87 | 5.95 | 5.95 | 5.75 | 1702337 |
| 1732210200 | 5.92 | -0.08 | -1.33 | 6 | 6 | 5.92 | 893905 |
| 1732123800 | 6 | 0 | 0.00 | 6 | 6 | 6 | 696166 |
| 1732037400 | 6 | 0 | 0.00 | 6 | 6.05 | 6 | 260542 |
| 1731951000 | 6 | -0.3 | -4.76 | 6.25 | 6.25 | 5.95 | 1181201 |
| 1731691800 | 6.3 | 0.05 | 0.80 | 6.25 | 6.3 | 6.25 | 89953 |
| 1731605400 | 6.25 | -0.15 | -2.34 | 6.4 | 6.4 | 6.1 | 881393 |
| 1731519000 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 58693 |
| 1731432600 | 6.4 | -0.15 | -2.29 | 6.55 | 6.8 | 6.4 | 2077669 |
| 1731346200 | 6.55 | 0 | 0.00 | 6.55 | 6.55 | 6.55 | 125066 |
| 1731087000 | 6.55 | 0 | 0.00 | 6.55 | 6.6 | 6.55 | 17057423 |
| 1731000600 | 6.55 | 0.35 | 5.65 | 6.2 | 6.55 | 6.2 | 501723 |
| 1730914200 | 6.2 | 0 | 0.00 | 6.2 | 6.2 | 6.2 | 568031 |
| 1730827800 | 6.2 | -0.4 | -6.06 | 6.6 | 6.65 | 6.2 | 1202189 |
| 1730741400 | 6.6 | 0.1 | 1.54 | 6.35 | 6.75 | 6.35 | 1062981 |
| 1730482200 | 6.5 | 0.3 | 4.84 | 6 | 6.5 | 6 | 2002631 |
| 1730395800 | 6.2 | 0.5 | 8.77 | 5.75 | 6.2 | 5.75 | 4043262 |
| 1730309400 | 5.7 | -0.2 | -3.39 | 6 | 6 | 5.65 | 2452825 |
| 1730223000 | 5.9 | 0.3 | 5.36 | 5.95 | 6.65 | 5.8 | 3152042 |
| 1730136600 | 5.6 | -1.15 | -17.04 | 6.75 | 7 | 5.4 | 5363293 |
| 1729873800 | 6.75 | 0.15 | 2.27 | 6.75 | 6.75 | 6.75 | 77631 |
| 1729787400 | 6.6 | -0.25 | -3.65 | 6.85 | 7.2 | 6.6 | 1157304 |
| 1729701000 | 6.85 | -0.3 | -4.20 | 7.15 | 7.15 | 6.75 | 1513952 |
| 1729614600 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 6.9 | 494648 |
| 1729528200 | 7.15 | 0.25 | 3.62 | 7.1 | 7.2 | 7.1 | 2008639 |
| 1729269000 | 6.9 | -0.05 | -0.72 | 6.95 | 6.95 | 6.85 | 2189446 |
| 1729182600 | 6.95 | -0.25 | -3.47 | 7.15 | 7.2 | 6.9 | 637967 |
| 1729096200 | 7.2 | 0 | 0.00 | 7.2 | 7.25 | 7.2 | 396559 |
| 1729009800 | 7.2 | -0.05 | -0.69 | 7.2 | 7.25 | 7.2 | 827768 |
| 1728923400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 208679 |
| 1728664200 | 7.25 | 0.05 | 0.69 | 7.25 | 7.25 | 7.15 | 1569805 |
| 1728577800 | 7.2 | 0 | 0.00 | 7.2 | 7.3 | 7.04 | 1256266 |
| 1728491400 | 7.2 | -0.05 | -0.69 | 7.25 | 7.25 | 6.95 | 1067590 |
| 1728405000 | 7.25 | -0.25 | -3.33 | 7.5 | 7.5 | 7.25 | 1041050 |
| 1728318600 | 7.5 | 0.35 | 4.90 | 7.25 | 7.6 | 7.04 | 2123562 |
| 1728059400 | 7.15 | 0.4 | 5.93 | 6.85 | 7.15 | 6.85 | 2697009 |
| 1727973000 | 6.75 | 0.1 | 1.50 | 6.6 | 6.75 | 6.6 | 1180844 |
| 1727886600 | 6.65 | -0.25 | -3.62 | 6.9 | 6.9 | 6.55 | 2170958 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
