15.75p+0.00 (+0.00%)06 Jul 2022, 16:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Kinovo PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jul 6, 202215.50p15.68p15.67p15.75p9,371
Jul 5, 202215.50p16.00p15.20p15.75p177,064
Jul 4, 202215.50p15.90p15.18p15.50p35,253
Jul 1, 202215.50p15.70p15.70p15.50p1,277
Jun 30, 202215.25p15.70p15.00p15.25p23,311
Jun 29, 202214.75p15.00p14.59p14.75p95,379
Jun 28, 202213.75p14.61p13.60p14.25p65,105
Jun 27, 202212.25p14.00p12.90p13.75p200,759
Jun 24, 202211.75p13.00p11.50p12.00p41,903
Jun 23, 202211.75p12.00p11.64p11.75p41,907
Jun 22, 202211.75p11.99p11.62p11.75p28,666
Jun 21, 202210.75p11.90p11.03p11.75p189,998
Jun 20, 20228.50p11.50p8.90p10.75p684,048
Jun 17, 20228.75p9.00p8.60p8.50p50,032
Jun 16, 20228.75p9.30p8.60p8.75p65,076
Jun 15, 20229.25p9.50p8.50p9.50p60,564
Jun 14, 20229.25p9.02p9.00p9.25p7,062
Jun 13, 20229.25p9.40p9.00p9.25p227,939
Jun 10, 20229.25p9.50p9.00p9.25p68,134
Jun 9, 20229.25p9.25p9.04p9.25p13,081
Jun 8, 20229.25p9.50p9.00p9.25p67,946
Jun 7, 20229.25p9.34p9.10p9.25p34,121
Jun 6, 20229.25p9.60p9.05p9.25p176,181
Jun 1, 202210.25p10.50p9.05p9.35p168,571
May 31, 202210.25p10.30p10.00p10.20p48,379
May 30, 202210.25p10.60p9.60p10.20p253,817
May 27, 202211.25p11.00p10.12p10.40p709,071
May 26, 202210.75p11.43p10.56p11.25p396,387
May 25, 20229.50p11.00p8.60p10.75p425,797
May 24, 202212.50p13.00p11.09p11.40p263,108
May 23, 202211.75p12.93p10.61p12.50p431,809
May 20, 202211.00p11.45p10.62p11.00p88,840
May 19, 202213.25p12.51p10.25p11.00p290,576
May 18, 202213.25p13.20p12.50p13.25p23,000
May 17, 202216.75p17.00p11.13p13.25p328,686
May 16, 202217.25p17.40p17.20p17.25p477,468
May 13, 202217.25p17.82p17.11p17.25p1,097,939
May 12, 202217.25p17.50p17.11p17.25p178,072
May 11, 202216.50p17.50p16.00p17.25p688,927
May 10, 202217.75p18.50p16.00p16.50p568,366
May 9, 202219.20p19.45p17.75p18.30p1,040,915
May 6, 202224.00p25.00p18.05p19.50p1,817,225
May 5, 202234.00p35.00p33.00p34.00p62,863
May 4, 202234.00p35.00p33.25p34.00p7,392
May 3, 202235.00p35.00p33.12p34.00p68,864
Apr 29, 202234.00p36.00p34.00p35.00p233,881
Apr 28, 202234.50p35.00p33.50p35.00p122,085
Apr 27, 202232.00p35.00p32.70p34.00p247,442
Apr 26, 202232.00p33.00p31.00p32.00p113,196
Apr 25, 202232.50p33.00p31.34p32.00p244,476
Showing 1 to 50 of 242