1. Share Prices

  2. Kistos Holdings PLC (KIST)

173.00p-4.00 (-2.26%)09 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kistos Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 8, 2024176.00p179.00p173.00p177.00p99,263
May 7, 2024176.00p179.00p170.50p174.00p49,174
May 3, 2024175.00p177.00p173.00p173.00p68,865
May 2, 2024176.50p180.00p173.00p173.50p76,686
May 1, 2024180.50p181.00p177.66p176.50p152,540
Apr 30, 2024181.50p183.00p178.00p180.00p214,748
Apr 29, 2024177.50p185.00p173.00p179.00p262,870
Apr 26, 2024173.00p180.00p171.44p178.00p231,430
Apr 25, 2024169.50p174.00p168.00p173.00p107,137
Apr 24, 2024170.50p171.95p167.11p170.00p119,229
Apr 23, 2024166.50p170.50p166.75p167.50p149,291
Apr 22, 2024166.50p168.00p165.00p165.00p47,481
Apr 19, 2024165.00p168.00p163.80p165.00p91,027
Apr 18, 2024165.00p167.00p162.00p167.00p65,906
Apr 17, 2024164.50p168.00p160.50p162.50p81,193
Apr 16, 2024165.50p168.00p161.00p164.50p64,463
Apr 15, 2024168.50p170.00p165.00p167.00p64,310
Apr 12, 2024166.50p170.00p167.00p167.00p106,492
Apr 11, 2024159.00p170.00p158.00p167.00p197,203
Apr 10, 2024151.50p160.20p152.00p159.00p186,423
Apr 9, 2024153.00p154.00p150.00p154.00p124,441
Apr 8, 2024156.00p156.75p152.00p153.00p112,371
Apr 5, 2024159.50p160.00p153.50p155.50p173,833
Apr 4, 2024154.50p160.00p157.00p158.00p164,949
Apr 3, 2024146.00p157.00p145.80p157.00p184,623
Apr 2, 2024144.50p146.00p143.00p146.00p149,414
Mar 28, 2024144.50p146.00p143.00p146.00p383,427
Mar 27, 2024147.00p147.40p143.00p144.20p91,185
Mar 26, 2024148.00p150.00p146.00p147.00p254,910
Mar 25, 2024150.50p151.60p146.88p148.00p182,850
Mar 22, 2024150.00p153.00p148.00p148.00p134,242
Mar 21, 2024148.50p151.88p147.00p149.00p159,666
Mar 20, 2024148.50p150.00p146.95p148.00p284,347
Mar 19, 2024149.00p150.84p147.00p148.50p147,790
Mar 18, 2024148.00p150.50p146.00p150.00p64,169
Mar 15, 2024146.50p150.00p146.00p148.00p276,603
Mar 14, 2024146.50p147.00p146.00p147.00p61,732
Mar 13, 2024146.50p147.00p145.00p147.00p237,866
Mar 12, 2024146.50p147.00p145.00p146.00p62,655
Mar 11, 2024149.00p148.50p145.00p145.00p160,298
Mar 8, 2024150.00p150.00p148.00p148.00p125,870
Mar 7, 2024150.50p151.00p145.00p150.00p173,678
Mar 6, 2024151.00p152.00p150.00p151.00p96,817
Mar 5, 2024163.50p165.00p149.00p149.00p306,644
Mar 4, 2024170.50p170.29p162.48p166.00p95,614
Mar 1, 2024171.50p173.00p168.00p170.00p124,217
Feb 29, 2024172.50p175.00p170.00p170.00p31,505
Feb 28, 2024172.50p175.00p171.23p173.00p42,923
Feb 27, 2024172.50p175.00p170.00p172.50p28,602
Feb 26, 2024172.50p175.00p170.00p170.00p51,634
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC301.107.69
Hays PLC97.783.97
Pz Cussons PLC105.603.33
Genuit Group PLC455.503.17
Hochschild Mining PLC163.203.03
Marshalls PLC292.003.00