- Share Prices
Kainos Group PLC (KNOS)
1,090.00p-30.00 (-2.68 %)15 Jan 2021, 16:54
Kainos Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jan 14, 2021 | 1166.00p | 1166.00p | 1114.00p | 1120.00p | 186,938 |
Jan 13, 2021 | 1126.00p | 1128.00p | 1106.00p | 1120.00p | 710,903 |
Jan 12, 2021 | 1120.00p | 1134.00p | 1104.00p | 1116.00p | 379,302 |
Jan 11, 2021 | 1200.00p | 1200.00p | 1128.00p | 1128.00p | 203,693 |
Jan 8, 2021 | 1154.00p | 1164.00p | 1132.00p | 1144.00p | 360,362 |
Jan 7, 2021 | 1182.00p | 1192.00p | 1140.00p | 1140.00p | 198,796 |
Jan 6, 2021 | 1200.00p | 1200.00p | 1164.00p | 1170.00p | 202,144 |
Jan 5, 2021 | 1202.00p | 1208.00p | 1185.04p | 1202.00p | 253,618 |
Jan 4, 2021 | 1246.00p | 1260.00p | 1192.00p | 1202.00p | 138,062 |
Dec 31, 2020 | 1240.00p | 1266.00p | 1186.00p | 1218.00p | 78,788 |
Dec 30, 2020 | 1284.00p | 1291.70p | 1246.00p | 1246.00p | 68,794 |
Dec 29, 2020 | 1276.00p | 1300.00p | 1256.00p | 1264.00p | 134,745 |
Dec 24, 2020 | 1260.00p | 1273.41p | 1244.85p | 1262.00p | 37,259 |
Dec 23, 2020 | 1268.00p | 1268.00p | 1238.00p | 1250.00p | 60,672 |
Dec 22, 2020 | 1230.00p | 1262.00p | 1220.00p | 1244.00p | 75,309 |
Dec 21, 2020 | 1216.00p | 1254.82p | 1208.93p | 1242.00p | 93,358 |
Dec 18, 2020 | 1244.00p | 1256.00p | 1206.00p | 1252.00p | 211,426 |
Dec 17, 2020 | 1186.00p | 1220.00p | 1179.88p | 1214.00p | 543,807 |
Dec 16, 2020 | 1150.00p | 1208.00p | 1150.00p | 1200.00p | 1,271,372 |
Dec 15, 2020 | 1256.00p | 1256.00p | 1174.00p | 1200.00p | 232,050 |
Dec 14, 2020 | 1206.00p | 1216.00p | 1192.00p | 1200.00p | 184,620 |
Dec 11, 2020 | 1200.00p | 1204.00p | 1184.27p | 1194.00p | 156,015 |
Dec 10, 2020 | 1194.00p | 1206.00p | 1162.00p | 1200.00p | 147,175 |
Dec 9, 2020 | 1206.00p | 1224.00p | 1194.00p | 1196.00p | 107,817 |
Dec 8, 2020 | 1160.00p | 1238.00p | 1150.00p | 1220.00p | 163,560 |
Dec 7, 2020 | 1274.00p | 1274.00p | 1182.00p | 1200.00p | 176,581 |
Dec 4, 2020 | 1240.00p | 1246.00p | 1216.00p | 1230.00p | 413,896 |
Dec 3, 2020 | 1230.00p | 1234.00p | 1190.00p | 1226.00p | 195,871 |
Dec 2, 2020 | 1246.00p | 1248.00p | 1188.00p | 1208.00p | 161,609 |
Dec 1, 2020 | 1276.00p | 1276.00p | 1214.00p | 1226.00p | 237,174 |
Nov 30, 2020 | 1206.00p | 1256.00p | 1194.00p | 1216.00p | 488,121 |
Nov 27, 2020 | 1180.00p | 1204.00p | 1158.30p | 1204.00p | 257,731 |
Nov 26, 2020 | 1212.00p | 1213.00p | 1176.00p | 1186.00p | 148,518 |
Nov 25, 2020 | 1256.00p | 1256.00p | 1190.00p | 1206.00p | 124,389 |
Nov 24, 2020 | 1300.00p | 1300.00p | 1218.00p | 1224.00p | 142,039 |
Nov 23, 2020 | 1266.00p | 1304.00p | 1266.00p | 1274.00p | 366,778 |
Nov 20, 2020 | 1268.00p | 1300.00p | 1264.00p | 1274.00p | 173,203 |
Nov 19, 2020 | 1270.00p | 1302.00p | 1270.00p | 1282.00p | 265,651 |
Nov 18, 2020 | 1244.00p | 1272.00p | 1202.00p | 1268.00p | 517,277 |
Nov 17, 2020 | 1266.00p | 1266.00p | 1194.00p | 1214.00p | 615,803 |
Nov 16, 2020 | 1230.00p | 1254.56p | 1179.01p | 1234.00p | 752,058 |
Nov 13, 2020 | 1164.00p | 1196.05p | 1164.00p | 1188.00p | 188,971 |
Nov 12, 2020 | 1170.00p | 1220.00p | 1156.00p | 1190.00p | 200,572 |
Nov 11, 2020 | 1180.00p | 1184.00p | 1145.35p | 1162.00p | 386,493 |
Nov 10, 2020 | 1264.00p | 1264.00p | 1144.00p | 1160.00p | 276,367 |
Nov 9, 2020 | 1340.00p | 1344.00p | 1236.00p | 1240.00p | 213,395 |
Nov 6, 2020 | 1360.00p | 1360.00p | 1272.00p | 1288.00p | 106,723 |
Nov 5, 2020 | 1260.00p | 1316.00p | 1253.73p | 1296.00p | 299,407 |
Nov 4, 2020 | 1256.00p | 1292.00p | 1248.00p | 1288.00p | 120,227 |
Nov 3, 2020 | 1256.00p | 1268.00p | 1224.00p | 1262.00p | 102,946 |