Kainos Group Historic Prices

 
     
Date Open High Low Close Volume
May 17, 2019 580.00 580.00 558.00 568.00 32,840
May 16, 2019 580.00 580.00 558.00 570.00 86,855
May 15, 2019 578.00 578.00 563.50 568.00 86,943
May 14, 2019 524.00 574.00 524.00 574.00 77,503
May 13, 2019 522.00 550.00 522.00 532.00 155,668
May 10, 2019 536.00 536.00 528.00 528.00 62,256
May 9, 2019 520.36 535.64 520.36 528.00 110,406
May 8, 2019 520.00 530.00 506.60 522.00 51,285
May 7, 2019 533.40 535.00 514.00 522.00 53,025
May 6, 2019 531.40 0.00 0.00 536.00 0
May 3, 2019 531.40 542.00 531.40 536.00 61,519
May 2, 2019 520.00 538.00 503.08 534.00 130,792
May 1, 2019 522.00 536.40 522.00 530.00 58,824
Apr 30, 2019 526.00 534.00 522.00 528.00 82,300
Apr 29, 2019 520.00 544.00 520.00 536.00 44,663
Apr 26, 2019 560.00 560.00 523.95 544.00 57,587
Apr 25, 2019 550.00 550.00 526.00 538.00 131,856
Apr 24, 2019 556.00 556.00 522.00 548.00 26,232
Apr 23, 2019 530.00 558.00 530.00 554.00 48,791
Apr 22, 2019 550.00 0.00 0.00 556.00 0
Apr 19, 2019 550.00 560.00 528.00 556.00 76,762
Apr 18, 2019 550.00 560.00 528.00 556.00 76,762
Apr 17, 2019 554.00 554.00 516.00 534.00 110,860
Apr 16, 2019 574.00 574.00 540.00 548.00 93,943
Apr 15, 2019 570.00 570.00 550.00 562.00 47,144
Apr 12, 2019 590.00 590.00 555.00 564.00 108,419
Apr 11, 2019 580.00 580.00 565.00 570.00 216,738
Apr 10, 2019 579.44 579.44 555.00 564.00 26,123
Apr 9, 2019 575.12 575.12 556.00 570.00 40,746
Apr 8, 2019 560.00 592.00 534.45 576.00 333,478
Apr 5, 2019 560.00 560.00 536.00 552.00 218,900
Apr 4, 2019 556.25 560.00 538.00 554.00 64,111
Apr 3, 2019 544.00 552.00 524.00 550.00 50,352
Apr 2, 2019 544.75 553.36 532.00 546.00 32,198
Apr 1, 2019 566.00 566.00 530.00 548.00 55,513
Mar 29, 2019 556.00 560.00 550.00 552.00 194,486
Mar 28, 2019 556.44 570.00 542.00 546.00 29,980
Mar 27, 2019 530.00 556.00 530.00 550.00 66,098
Mar 26, 2019 522.00 560.00 522.00 540.00 113,330
Mar 25, 2019 559.00 559.00 537.67 546.00 46,394
Mar 22, 2019 559.72 560.00 548.00 558.00 42,628
Mar 21, 2019 548.56 564.00 530.00 554.00 96,671
Mar 20, 2019 540.00 562.00 530.00 542.00 233,489
Mar 19, 2019 500.00 540.00 500.00 536.00 97,654
Mar 18, 2019 520.60 520.60 502.00 520.00 52,669
Mar 15, 2019 497.12 524.00 494.00 520.00 464,140
Mar 14, 2019 500.00 500.00 489.00 497.00 14,582
Mar 13, 2019 500.00 500.00 490.00 494.00 33,887
Mar 12, 2019 502.00 502.00 486.00 497.00 87,355
Mar 11, 2019 481.00 499.00 481.00 493.00 27,979
Showing 1 to 50 of 260