1. Share Prices

  2. Kinovo PLC (KINO)

69.00p+4.00 (+6.15%)26 Jul 2024, 15:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kinovo PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 26, 202469.00p70.00p68.00p69.00p80,110
Jul 25, 202469.00p67.00p65.00p65.00p12,000
Jul 24, 202469.00p70.00p67.00p67.00p36,761
Jul 23, 202469.00p70.00p68.00p70.00p43,405
Jul 22, 202470.00p71.85p68.00p68.50p199,519
Jul 19, 202470.00p71.80p68.00p70.00p35,356
Jul 18, 202470.00p73.00p68.00p70.00p62,271
Jul 17, 202468.50p73.00p67.00p71.50p169,881
Jul 16, 202468.50p72.00p66.00p72.00p140,263
Jul 15, 202467.00p68.60p65.00p67.00p20,666
Jul 12, 202468.00p69.50p65.00p67.00p51,765
Jul 11, 202468.00p69.00p67.00p68.00p123,144
Jul 10, 202466.00p69.50p65.16p67.00p218,640
Jul 9, 202466.50p70.00p65.00p66.50p348,530
Jul 8, 202462.50p67.00p61.00p66.00p151,216
Jul 5, 202460.00p64.00p59.15p62.50p160,446
Jul 4, 202459.50p60.60p58.00p60.00p107,816
Jul 3, 202458.50p62.00p57.50p58.00p86,055
Jul 2, 202458.50p62.00p58.05p58.50p23,383
Jul 1, 202458.00p60.00p57.00p60.00p85,171
Jun 28, 202458.00p58.44p57.00p57.00p18,814
Jun 27, 202458.50p58.49p57.00p57.00p77,054
Jun 26, 202458.00p59.00p58.13p58.50p40,730
Jun 25, 202459.00p59.38p57.50p57.50p68,197
Jun 24, 202459.00p60.00p58.00p58.00p99,307
Jun 21, 202458.50p59.98p58.00p59.00p58,538
Jun 20, 202460.50p60.49p58.00p58.50p39,400
Jun 19, 202460.50p62.00p58.50p60.50p50,678
Jun 18, 202461.00p60.02p59.00p60.50p8,614
Jun 17, 202461.00p62.00p59.50p59.50p106,459
Jun 14, 202462.00p62.00p60.10p61.00p125,270
Jun 13, 202462.00p63.00p61.00p61.00p51,674
Jun 12, 202462.25p63.50p61.50p62.50p159,614
Jun 11, 202462.25p63.50p62.38p63.00p40,776
Jun 10, 202462.25p63.48p61.00p63.00p66,324
Jun 7, 202462.50p63.97p61.00p62.25p33,759
Jun 6, 202462.50p64.00p62.50p62.50p96,470
Jun 5, 202462.50p63.97p62.00p63.00p102,747
Jun 4, 202462.00p63.70p61.00p62.50p53,304
Jun 3, 202461.50p63.00p61.07p62.00p147,848
May 31, 202460.50p63.00p61.07p61.50p113,895
May 30, 202461.00p63.00p59.00p62.50p34,634
May 29, 202461.50p63.00p60.00p61.00p41,256
May 28, 202461.50p63.00p60.00p61.50p64,883
May 24, 202457.00p62.97p58.00p60.00p330,877
May 23, 202453.50p56.00p53.00p55.50p93,742
May 22, 202456.00p55.13p53.00p53.50p83,127
May 21, 202456.00p57.00p55.35p56.00p6,870
May 20, 202456.00p57.00p55.02p56.00p23,721
May 17, 202458.00p59.00p54.27p56.00p249,515
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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.