7.50p+0.35 (+4.90%)07 Oct 2024, 16:20
Kromek Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 4, 2024 | 5.85p | 6.00p | 5.70p | 5.90p | 417,615 |
Sep 3, 2024 | 5.85p | 6.00p | 5.70p | 5.85p | 1,129,154 |
Sep 2, 2024 | 5.85p | 6.00p | 5.70p | 5.85p | 684,266 |
Aug 30, 2024 | 5.65p | 6.00p | 5.50p | 5.85p | 2,847,396 |
Aug 29, 2024 | 5.55p | 5.60p | 5.41p | 5.65p | 3,263,081 |
Aug 28, 2024 | 5.70p | 5.61p | 5.41p | 5.55p | 848,509 |
Aug 27, 2024 | 5.70p | 5.80p | 5.60p | 5.70p | 344,955 |
Aug 23, 2024 | 5.60p | 5.80p | 5.50p | 5.70p | 209,102 |
Aug 22, 2024 | 5.60p | 5.70p | 5.40p | 5.60p | 1,017,516 |
Aug 21, 2024 | 5.60p | 5.80p | 5.40p | 5.60p | 243,878 |
Aug 20, 2024 | 5.60p | 5.80p | 5.40p | 5.60p | 330,838 |
Aug 19, 2024 | 5.55p | 5.80p | 5.30p | 5.60p | 734,040 |
Aug 16, 2024 | 5.65p | 5.80p | 5.40p | 5.60p | 877,094 |
Aug 15, 2024 | 5.75p | 6.00p | 5.50p | 5.65p | 1,155,514 |
Aug 14, 2024 | 5.90p | 6.09p | 5.71p | 5.75p | 520,080 |
Aug 13, 2024 | 5.75p | 6.10p | 5.70p | 5.90p | 550,690 |
Aug 12, 2024 | 5.75p | 6.00p | 5.62p | 5.75p | 907,230 |
Aug 9, 2024 | 5.85p | 6.00p | 5.52p | 5.75p | 491,071 |
Aug 8, 2024 | 5.80p | 6.00p | 5.71p | 5.85p | 215,067 |
Aug 7, 2024 | 5.85p | 5.90p | 5.70p | 5.80p | 349,218 |
Aug 6, 2024 | 5.90p | 5.91p | 5.71p | 5.85p | 120,300 |
Aug 5, 2024 | 6.10p | 6.40p | 5.70p | 5.90p | 177,600 |
Aug 2, 2024 | 6.20p | 6.40p | 5.70p | 6.10p | 343,304 |
Aug 1, 2024 | 6.15p | 6.40p | 5.90p | 5.98p | 171,385 |
Jul 31, 2024 | 6.10p | 6.40p | 5.80p | 6.15p | 422,584 |
Jul 30, 2024 | 5.90p | 6.19p | 5.70p | 6.10p | 2,303,893 |
Jul 29, 2024 | 6.05p | 6.30p | 5.80p | 5.90p | 1,839,841 |
Jul 26, 2024 | 6.05p | 6.30p | 5.89p | 6.05p | 109,127 |
Jul 25, 2024 | 6.25p | 6.39p | 5.83p | 6.05p | 655,068 |
Jul 24, 2024 | 6.25p | 6.39p | 6.01p | 6.25p | 162,258 |
Jul 23, 2024 | 6.30p | 6.60p | 6.12p | 6.25p | 373,948 |
Jul 22, 2024 | 6.45p | 6.70p | 6.21p | 6.30p | 641,199 |
Jul 19, 2024 | 6.45p | 6.70p | 6.25p | 6.45p | 189,881 |
Jul 18, 2024 | 6.25p | 6.69p | 6.00p | 6.45p | 2,194,785 |
Jul 17, 2024 | 6.50p | 6.59p | 6.20p | 6.25p | 849,221 |
Jul 16, 2024 | 6.75p | 7.00p | 6.30p | 6.40p | 748,636 |
Jul 15, 2024 | 7.00p | 7.20p | 6.30p | 6.75p | 1,315,222 |
Jul 12, 2024 | 7.00p | 7.20p | 6.80p | 7.00p | 757,907 |
Jul 11, 2024 | 7.00p | 7.20p | 6.80p | 7.00p | 723,242 |
Jul 10, 2024 | 6.90p | 7.20p | 6.80p | 7.00p | 153,507 |
Jul 9, 2024 | 7.15p | 7.50p | 6.80p | 6.80p | 413,640 |
Jul 8, 2024 | 7.15p | 7.50p | 6.80p | 7.15p | 49,550 |
Jul 5, 2024 | 7.15p | 7.13p | 6.80p | 7.15p | 463,790 |
Jul 4, 2024 | 7.15p | 7.50p | 6.80p | 7.15p | 79,658 |
Jul 3, 2024 | 7.15p | 7.50p | 6.82p | 7.15p | 148,466 |
Jul 2, 2024 | 7.25p | 7.50p | 6.85p | 7.15p | 234,315 |
Jul 1, 2024 | 7.25p | 7.50p | 7.03p | 7.25p | 83,555 |
Jun 28, 2024 | 7.25p | 7.50p | 7.00p | 7.25p | 55,299 |
Jun 27, 2024 | 7.25p | 7.50p | 7.06p | 7.25p | 136,628 |
Jun 26, 2024 | 7.40p | 7.80p | 7.00p | 7.25p | 580,923 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
W.A.G Payment Solutions PLC | 82.80 | 4.81 |
Ocado Group PLC | 405.00 | 3.98 |
Burberry Group PLC | 673.60 | 3.63 |
Natwest Group PLC | 354.30 | 3.45 |
Alfa Financial Software Holdings PLC | 203.50 | 3.40 |
Carnival PLC | 1,266.00 | 3.01 |
Fallers
Company | Price | % Chg |
---|---|---|
Lancashire Holdings Limited | 628.00 | -8.19 |
Endeavour Mining PLC | 1,692.00 | -5.63 |
Smith & Nephew PLC | 1,101.00 | -3.17 |
Jd Sports Fashion PLC | 134.30 | -3.14 |
Cmc Markets PLC | 300.50 | -3.06 |
Vistry Group PLC | 1,273.00 | -2.90 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.