1. Share Prices

  2. Kinovo PLC (KINO)

41.20p-0.30 (-0.72%)18 Apr 2024, 16:35
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
Apr 18, 202441.50p42.00p40.50p41.20p72,981
Apr 17, 202441.50p41.94p40.40p41.50p106,417
Apr 16, 202442.00p41.47p40.00p40.80p235,483
Apr 15, 202441.50p43.00p40.00p42.00p232,887
Apr 12, 202441.00p42.00p40.00p41.00p117,460
Apr 11, 202441.00p42.00p40.50p41.00p52,965
Apr 10, 202441.50p42.00p40.40p41.40p38,864
Apr 9, 202442.00p43.00p40.00p41.00p781,093
Apr 8, 202442.50p43.25p41.00p42.00p128,296
Apr 5, 202441.50p43.00p41.28p42.50p132,611
Apr 4, 202441.50p42.00p40.75p41.40p250,354
Apr 3, 202441.50p42.00p40.00p41.20p135,326
Apr 2, 202441.00p42.60p40.55p42.00p163,525
Mar 28, 202441.00p42.00p40.50p41.00p21,906
Mar 27, 202442.50p44.00p40.30p41.00p396,309
Mar 26, 202442.50p44.00p41.13p41.80p140,841
Mar 25, 202443.00p44.00p41.13p42.00p210,426
Mar 22, 202442.50p43.00p41.00p42.20p156,965
Mar 21, 202442.50p43.00p42.00p42.50p37,735
Mar 20, 202445.00p45.00p42.00p42.00p141,616
Mar 19, 202445.00p46.00p44.00p45.00p298,623
Mar 18, 202446.00p47.00p44.00p46.00p208,739
Mar 15, 202446.50p47.00p25.00p46.00p80,096
Mar 14, 202447.00p50.00p46.16p47.00p82,331
Mar 13, 202446.00p47.00p46.00p47.00p59,825
Mar 12, 202446.00p47.00p44.00p47.00p238,301
Mar 11, 202441.00p46.95p42.25p45.60p315,381
Mar 8, 202441.50p43.00p38.50p42.00p1,946,916
Mar 7, 202448.50p48.00p46.13p47.00p102,619
Mar 6, 202449.00p48.88p48.00p48.00p512,186
Mar 5, 202449.00p49.00p48.20p49.00p108,263
Mar 4, 202449.00p50.00p48.00p49.00p467,369
Mar 1, 202449.00p50.00p48.00p48.60p188,219
Feb 29, 202449.00p49.75p48.14p49.00p40,815
Feb 28, 202448.50p49.30p48.35p49.00p67,127
Feb 27, 202448.50p49.40p48.00p48.50p81,675
Feb 26, 202450.50p51.00p47.25p48.50p192,191
Feb 23, 202450.50p50.25p49.00p50.00p10,016
Feb 22, 202450.50p51.00p49.00p50.00p31,336
Feb 21, 202451.00p51.00p49.00p50.00p53,019
Feb 20, 202451.00p51.00p50.00p50.50p36,225
Feb 19, 202451.00p52.00p50.00p51.00p46,612
Feb 16, 202449.50p52.00p49.00p51.00p208,918
Feb 15, 202449.50p50.00p49.01p49.20p124,713
Feb 14, 202448.00p52.00p48.25p49.60p342,107
Feb 13, 202451.00p51.50p48.00p48.00p297,605
Feb 12, 202455.00p56.00p48.10p50.00p738,026
Feb 9, 202455.00p57.00p51.00p55.50p728,338
Feb 8, 202462.50p63.00p60.00p62.00p58,150
Feb 7, 202463.00p63.90p61.00p61.00p162,898
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hipgnosis Songs Fund Limited92.0030.50
Wizz Air Holdings PLC2,118.006.59
International Consolidated Airlines Group S.A.169.805.66
Wood Group (John) PLC151.005.45
Prudential PLC722.804.42
Dr. Martens PLC69.854.25

Fallers

CompanyPrice% Chg
Rentokil Initial PLC412.90-7.61
Dunelm Group PLC995.50-7.31
Future PLC631.50-4.39
Watches Of Switzerland Group PLC336.00-3.89
Vesuvius PLC457.50-3.68
Quilter PLC99.00-3.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.