- Share Prices
Kin And Carta PLC (KCT)
128.40p+0.00 (+0.00%)28 Mar 2024, 08:00
Kin And Carta PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 128.80p | 128.80p | 128.40p | 128.40p | 9,115,862 |
Mar 26, 2024 | 128.80p | 128.80p | 128.60p | 128.60p | 200,966 |
Mar 25, 2024 | 129.00p | 129.00p | 128.60p | 128.60p | 9,144 |
Mar 22, 2024 | 130.00p | 130.00p | 128.60p | 128.60p | 132,191 |
Mar 21, 2024 | 128.80p | 129.00p | 128.60p | 128.60p | 194,590 |
Mar 20, 2024 | 128.80p | 128.80p | 128.60p | 128.60p | 115,802 |
Mar 19, 2024 | 128.60p | 128.80p | 128.57p | 128.60p | 72,729 |
Mar 18, 2024 | 129.80p | 129.80p | 128.40p | 128.60p | 96,589 |
Mar 15, 2024 | 128.80p | 129.00p | 128.60p | 129.00p | 396,586 |
Mar 14, 2024 | 128.40p | 128.80p | 128.40p | 128.40p | 96,038 |
Mar 13, 2024 | 128.60p | 128.60p | 128.40p | 128.40p | 87,195 |
Mar 12, 2024 | 128.40p | 128.80p | 128.40p | 128.80p | 1,302,842 |
Mar 11, 2024 | 128.20p | 128.60p | 128.20p | 128.40p | 93,921 |
Mar 8, 2024 | 128.20p | 128.60p | 128.20p | 128.60p | 158,174 |
Mar 7, 2024 | 128.80p | 128.80p | 128.20p | 128.40p | 112,153 |
Mar 6, 2024 | 128.40p | 128.40p | 128.20p | 128.40p | 1,055,338 |
Mar 5, 2024 | 128.00p | 128.40p | 128.00p | 128.00p | 10,089,167 |
Mar 4, 2024 | 128.80p | 128.80p | 128.00p | 128.00p | 8,714,376 |
Mar 1, 2024 | 128.80p | 128.80p | 128.00p | 128.40p | 3,863,122 |
Feb 29, 2024 | 128.00p | 128.80p | 128.00p | 128.20p | 4,483,292 |
Feb 28, 2024 | 127.80p | 128.80p | 127.80p | 128.00p | 1,298,332 |
Feb 27, 2024 | 127.80p | 128.00p | 127.80p | 127.80p | 21,547 |
Feb 26, 2024 | 127.80p | 128.40p | 127.80p | 127.80p | 29,976 |
Feb 23, 2024 | 127.80p | 128.00p | 127.80p | 127.80p | 184,126 |
Feb 22, 2024 | 128.20p | 128.20p | 127.80p | 127.80p | 97,896 |
Feb 21, 2024 | 128.00p | 128.38p | 127.80p | 127.80p | 408,939 |
Feb 20, 2024 | 128.60p | 128.60p | 127.80p | 128.00p | 1,323,036 |
Feb 19, 2024 | 128.40p | 128.40p | 127.80p | 127.80p | 1,782,586 |
Feb 16, 2024 | 127.40p | 128.78p | 127.40p | 127.60p | 4,251,594 |
Feb 15, 2024 | 128.00p | 128.00p | 127.40p | 127.60p | 3,294,051 |
Feb 14, 2024 | 127.60p | 128.40p | 127.60p | 127.60p | 1,661,616 |
Feb 13, 2024 | 128.00p | 128.00p | 127.40p | 127.40p | 5,127,981 |
Feb 12, 2024 | 128.00p | 128.00p | 127.20p | 127.40p | 15,254,743 |
Feb 9, 2024 | 134.00p | 134.80p | 125.20p | 127.60p | 4,808,293 |
Feb 8, 2024 | 134.40p | 135.09p | 133.00p | 134.00p | 526,278 |
Feb 7, 2024 | 135.20p | 135.20p | 134.40p | 134.40p | 552,001 |
Feb 6, 2024 | 136.60p | 136.60p | 134.60p | 135.00p | 73,128 |
Feb 5, 2024 | 136.40p | 136.40p | 133.20p | 135.00p | 728,240 |
Feb 2, 2024 | 135.60p | 135.80p | 134.26p | 135.20p | 414,379 |
Feb 1, 2024 | 132.40p | 137.00p | 132.40p | 135.20p | 223,651 |
Jan 31, 2024 | 135.00p | 136.80p | 134.20p | 136.00p | 526,919 |
Jan 30, 2024 | 134.80p | 134.80p | 133.80p | 134.40p | 593,888 |
Jan 29, 2024 | 134.80p | 134.80p | 133.00p | 133.20p | 58,058 |
Jan 26, 2024 | 134.00p | 134.20p | 133.00p | 133.00p | 183,993 |
Jan 25, 2024 | 133.00p | 134.00p | 132.20p | 134.00p | 72,475 |
Jan 24, 2024 | 134.20p | 134.20p | 132.56p | 134.20p | 23,019 |
Jan 23, 2024 | 134.80p | 134.80p | 132.40p | 132.60p | 2,286,802 |
Jan 22, 2024 | 134.80p | 134.80p | 132.44p | 132.60p | 749,824 |
Jan 19, 2024 | 134.80p | 134.80p | 132.40p | 134.00p | 1,217,762 |
Jan 18, 2024 | 134.60p | 134.80p | 133.40p | 133.60p | 63,707 |