62.50p-0.50 (-0.79%)12 Jun 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

 
     
DateOpenHighLowCloseVolume
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
May 16, 202458.00p59.00p57.00p58.00p104,167
May 15, 202457.00p59.00p57.11p58.00p120,326
May 14, 202455.50p57.00p55.25p57.00p79,238
May 13, 202456.00p57.00p54.23p55.50p34,605
May 10, 202455.50p56.98p55.00p56.00p117,551
May 9, 202455.00p57.00p54.00p55.50p28,227
May 8, 202449.00p56.90p49.26p55.00p368,047
May 7, 202448.00p50.00p47.00p49.40p141,979
May 3, 202449.00p50.00p47.00p47.20p210,266
May 2, 202444.50p51.25p43.00p49.80p777,534
May 1, 202441.00p41.63p40.75p41.00p32,480
Apr 30, 202442.00p41.40p40.00p41.40p166,333
Apr 29, 202442.00p43.00p41.14p41.80p50,294
Apr 26, 202442.00p43.00p41.14p42.60p111,266
Apr 25, 202442.00p43.00p41.20p42.00p35,128
Apr 24, 202442.00p43.00p41.85p42.00p32,397
Apr 23, 202441.50p43.00p40.00p41.80p56,774
Apr 22, 202441.50p43.00p40.00p41.40p81,853
Apr 19, 202441.50p43.00p40.60p41.50p56,486
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
Showing 1 to 50 of 254