Kromek Group Plc (KMK)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -7.85714285714 | 7 | 7 | 6.25 | 1173154 | 6.55299404 | DE |
| 4 | -0.75 | -10.4166666667 | 7.2 | 7.65 | 6.25 | 545079 | 6.86956747 | DE |
| 12 | -1.1 | -14.5695364238 | 7.55 | 7.85 | 6.2 | 659953 | 6.95870103 | DE |
| 26 | 0.9 | 16.2162162162 | 5.55 | 8.25 | 5.2 | 1030728 | 6.72177909 | DE |
| 52 | 1.35 | 26.4705882353 | 5.1 | 8.25 | 3.15 | 1352488 | 5.52662732 | DE |
| 156 | -10.55 | -62.0588235294 | 17 | 21.25 | 3.15 | 1231604 | 9.0597555 | DE |
| 260 | -16.05 | -71.3333333333 | 22.5 | 27.25 | 3.15 | 1345979 | 12.33486983 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 189881 |
| 1721320200 | 6.45 | 0.2 | 3.20 | 6.25 | 6.5 | 6.25 | 2194785 |
| 1721233800 | 6.25 | -0.15 | -2.34 | 6.5 | 6.5 | 6.25 | 849221 |
| 1721147400 | 6.4 | -0.35 | -5.19 | 6.75 | 6.75 | 6.4 | 748636 |
| 1721061000 | 6.75 | -0.25 | -3.57 | 7 | 7 | 6.4 | 1315222 |
| 1720801800 | 7 | 0 | 0.00 | 7 | 7 | 7 | 757907 |
| 1720715400 | 7 | 0 | 0.00 | 7 | 7 | 7 | 723242 |
| 1720629000 | 7 | 0.2 | 2.94 | 6.9 | 7 | 6.9 | 153507 |
| 1720542600 | 6.8 | -0.35 | -4.90 | 7.15 | 7.15 | 6.8 | 413640 |
| 1720456200 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 49550 |
| 1720197000 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 463790 |
| 1720110600 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 79658 |
| 1720024200 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 148466 |
| 1719937800 | 7.15 | -0.1 | -1.38 | 7.25 | 7.25 | 7.15 | 234315 |
| 1719851400 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 83555 |
| 1719592200 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 55299 |
| 1719505800 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 136628 |
| 1719419400 | 7.25 | -0.15 | -2.03 | 7.4 | 7.4 | 7.25 | 580923 |
| 1719333000 | 7.4 | -0.1 | -1.33 | 7.5 | 7.5 | 7.4 | 342486 |
| 1719246600 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 161969 |
| 1718987400 | 7.5 | 0.3 | 4.17 | 7.2 | 7.65 | 7.2 | 1408788 |
| 1718901000 | 7.2 | -0.05 | -0.69 | 7.25 | 7.25 | 7.2 | 434509 |
| 1718814600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 259487 |
| 1718728200 | 7.25 | -0.35 | -4.61 | 7.6 | 7.6 | 7.25 | 326628 |
| 1718641800 | 7.6 | 0.42 | 5.85 | 7.6 | 7.6 | 7.6 | 114985 |
| 1718382600 | 7.18 | -0.42 | -5.53 | 7.6 | 7.6 | 7.18 | 284330 |
| 1718296200 | 7.6 | 0 | 0.00 | 7.5 | 7.6 | 7.5 | 50482 |
| 1718209800 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 187824 |
| 1718123400 | 7.6 | 0.2 | 2.70 | 7.4 | 7.6 | 7.4 | 417440 |
| 1718037000 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 90747 |
| 1717777800 | 7.4 | -0.2 | -2.63 | 7.6 | 7.6 | 7.4 | 706383 |
| 1717691400 | 7.6 | -0.25 | -3.18 | 7.85 | 7.85 | 7.5 | 783810 |
| 1717605000 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 222631 |
| 1717518600 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.75 | 516974 |
| 1717432200 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.75 | 800888 |
| 1717173000 | 7.85 | 0.1 | 1.29 | 7.75 | 7.85 | 7.75 | 1451818 |
| 1717086600 | 7.75 | 0.5 | 6.90 | 7.4 | 7.75 | 7.1 | 1804902 |
| 1717000200 | 7.25 | 0.5 | 7.41 | 7.1 | 7.6 | 7 | 2264577 |
| 1716913800 | 6.75 | -0.05 | -0.74 | 6.75 | 6.8 | 6.62 | 458012 |
| 1716568200 | 6.8 | -0.05 | -0.73 | 6.85 | 6.85 | 6.75 | 185439 |
| 1716481800 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.59 | 179458 |
| 1716395400 | 6.85 | -0.2 | -2.84 | 7.05 | 7.05 | 6.79 | 327722 |
| 1716309000 | 7.05 | -0.05 | -0.70 | 7.15 | 7.15 | 6.87 | 210178 |
| 1716222600 | 7.1 | -0.05 | -0.70 | 7.15 | 7.15 | 7.1 | 664329 |
| 1715963400 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 492097 |
| 1715877000 | 7.15 | 0.1 | 1.42 | 7.05 | 7.15 | 6.95 | 437127 |
| 1715790600 | 7.05 | 0 | 0.00 | 7.05 | 7.05 | 7.05 | 278661 |
| 1715704200 | 7.05 | 0.2 | 2.92 | 6.85 | 7.05 | 6.85 | 989888 |
| 1715617800 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 874318 |
| 1715358600 | 6.85 | 0.3 | 4.58 | 6.65 | 6.95 | 6.65 | 1561355 |
| 1715272200 | 6.55 | 0.3 | 4.80 | 6.25 | 6.55 | 6.25 | 611802 |
| 1715185800 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 6.25 | 1344855 |
| 1715099400 | 6.25 | 0.05 | 0.81 | 6.25 | 6.25 | 6.2 | 3579927 |
| 1714753800 | 6.2 | -0.1 | -1.59 | 6.3 | 6.3 | 6.2 | 1368701 |
| 1714667400 | 6.3 | -0.45 | -6.67 | 6.75 | 6.75 | 6.3 | 881854 |
| 1714581000 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.75 | 120935 |
| 1714494600 | 6.75 | -0.05 | -0.74 | 6.8 | 6.8 | 6.75 | 443772 |
| 1714408200 | 6.8 | -0.45 | -6.21 | 7.35 | 7.35 | 6.8 | 965479 |
| 1714149000 | 7.25 | -0.25 | -3.33 | 7.55 | 7.55 | 7.25 | 681334 |
| 1714062600 | 7.5 | 0.5 | 7.14 | 7.25 | 7.75 | 7.25 | 2321457 |
| 1713976200 | 7 | -0.15 | -2.10 | 7.15 | 7.15 | 7 | 52596 |
| 1713889800 | 7.15 | -0.15 | -2.05 | 7.15 | 7.3 | 7.15 | 159594 |
| 1713803400 | 7.3 | 0.05 | 0.69 | 7.25 | 7.3 | 7.25 | 384259 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
