Kainos Group Historic Prices

 
     
Date Open High Low Close Volume
Jan 21, 2019 410.00 410.00 390.00 405.00 18,818
Jan 18, 2019 385.40 400.00 384.50 400.00 837,535
Jan 17, 2019 379.00 387.00 372.00 372.00 29,475
Jan 16, 2019 371.00 384.86 371.00 384.00 80,161
Jan 15, 2019 385.00 386.25 340.10 383.00 200,510
Jan 14, 2019 390.00 405.44 385.00 390.00 25,815
Jan 11, 2019 415.00 415.00 394.00 394.00 19,362
Jan 10, 2019 410.00 410.00 394.00 400.00 7,012
Jan 9, 2019 403.00 405.00 392.00 400.00 53,794
Jan 8, 2019 405.00 405.00 384.20 404.00 60,732
Jan 7, 2019 418.00 420.00 399.00 406.00 42,690
Jan 4, 2019 396.00 415.00 396.00 414.00 21,716
Jan 3, 2019 420.00 420.00 401.00 414.00 8,968
Jan 2, 2019 419.00 420.00 401.08 419.00 43,034
Jan 1, 2019 417.32 419.00 397.00 400.00 13,387
Dec 31, 2018 417.32 419.00 397.00 400.00 13,387
Dec 28, 2018 393.89 420.00 392.89 403.00 17,136
Dec 27, 2018 423.26 425.00 399.07 410.00 20,558
Dec 26, 2018 428.00 428.00 412.00 413.00 16,114
Dec 25, 2018 428.00 428.00 412.00 413.00 16,114
Dec 24, 2018 428.00 428.00 412.00 413.00 16,114
Dec 21, 2018 400.00 435.00 398.60 432.00 221,930
Dec 20, 2018 394.16 404.72 394.16 402.00 190,645
Dec 19, 2018 398.00 413.00 398.00 400.00 228,740
Dec 18, 2018 396.46 413.00 396.46 400.00 107,962
Dec 17, 2018 414.40 415.30 391.00 400.00 62,929
Dec 14, 2018 415.00 415.00 392.14 400.00 52,367
Dec 13, 2018 420.00 430.00 391.00 416.00 26,174
Dec 12, 2018 387.00 417.00 387.00 417.00 13,931
Dec 11, 2018 395.00 410.00 385.00 401.00 400,000
Dec 10, 2018 395.30 402.00 395.00 395.00 15,145
Dec 7, 2018 406.00 430.00 398.00 398.00 28,858
Dec 6, 2018 439.44 439.44 405.00 405.00 690,350
Dec 5, 2018 418.25 434.00 410.60 425.00 193,205
Dec 4, 2018 431.70 431.70 419.00 424.00 50,765
Dec 3, 2018 430.00 432.00 419.00 430.00 188,749
Nov 30, 2018 435.00 438.00 417.00 428.00 83,682
Nov 29, 2018 410.00 432.00 405.00 420.00 44,113
Nov 28, 2018 411.00 439.00 411.00 418.00 2,013,894
Nov 27, 2018 430.00 430.00 405.95 420.00 122,280
Nov 26, 2018 430.00 448.44 400.00 420.00 77,287
Nov 23, 2018 427.46 429.00 400.00 420.00 130,664
Nov 22, 2018 398.00 429.00 398.00 429.00 47,259
Nov 21, 2018 408.24 408.92 395.00 399.00 136,484
Nov 20, 2018 390.00 415.00 390.00 415.00 9,193
Nov 19, 2018 399.00 425.00 395.00 395.00 16,755
Nov 16, 2018 395.00 407.09 395.00 401.50 25,081
Nov 15, 2018 395.36 402.92 395.36 398.00 29,979
Nov 14, 2018 409.81 409.81 396.00 400.00 40,449
Nov 13, 2018 391.00 406.00 391.00 400.00 28,541
Showing 1 to 50 of 261