Kainos Group Historic Prices

 
     
Date Open High Low Close Volume
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
Nov 12, 2018 393.76 414.10 393.76 404.00 32,830
Nov 9, 2018 400.54 408.00 395.00 403.00 40,900
Nov 8, 2018 395.00 407.00 392.00 400.00 30,466
Nov 7, 2018 417.26 417.26 395.00 400.00 16,011
Nov 6, 2018 393.44 400.00 393.44 400.00 62,056
Nov 5, 2018 414.00 415.00 386.55 400.00 101,734
Nov 2, 2018 413.00 415.00 397.00 405.00 119,836
Nov 1, 2018 398.00 402.00 389.00 399.00 194,253
Oct 31, 2018 392.25 393.00 388.00 391.00 111,469
Oct 30, 2018 391.70 402.00 385.00 391.00 11,700
Oct 29, 2018 400.00 410.00 388.00 388.00 42,050
Oct 26, 2018 382.01 410.00 382.01 410.00 100,997
Oct 25, 2018 380.70 399.00 380.70 390.00 55,814
Oct 24, 2018 386.00 400.00 385.00 400.00 36,054
Oct 23, 2018 381.00 399.00 380.49 386.00 36,999
Oct 22, 2018 397.56 402.00 380.00 384.00 37,517
Oct 19, 2018 376.00 401.00 376.00 380.00 28,770
Oct 18, 2018 375.00 398.00 375.00 392.00 230,456
Oct 17, 2018 381.00 391.00 381.00 390.00 98,577
Oct 16, 2018 392.88 394.00 375.00 386.00 81,010
Oct 15, 2018 391.84 400.00 384.50 387.00 24,625
Oct 12, 2018 375.00 403.32 375.00 384.00 426,491
Oct 11, 2018 390.00 391.24 358.25 401.00 202,858
Oct 10, 2018 402.52 412.00 388.00 401.00 895,919
Oct 9, 2018 411.22 418.00 405.00 410.00 31,072
Oct 8, 2018 423.00 430.25 410.00 410.00 55,504
Oct 5, 2018 429.00 430.25 418.00 420.00 34,222
Oct 4, 2018 418.24 429.00 414.00 429.00 1,274,611
Oct 3, 2018 437.17 437.17 412.00 413.00 40,947
Oct 2, 2018 416.48 429.00 416.48 429.00 9,529
Oct 1, 2018 430.50 430.50 410.00 423.00 23,303
Sep 28, 2018 410.00 430.00 410.00 419.00 41,474
Sep 27, 2018 415.00 430.00 415.00 429.00 75,979
Sep 26, 2018 415.00 429.40 410.00 418.00 177,687
Sep 25, 2018 439.52 439.52 416.00 418.00 42,123
Sep 24, 2018 441.25 441.25 421.00 423.00 28,961
Sep 21, 2018 445.00 445.00 416.00 434.00 61,137
Sep 20, 2018 435.93 437.00 423.00 429.00 19,218
Sep 19, 2018 433.85 449.00 428.00 440.00 29,562
Sep 18, 2018 453.56 454.64 422.00 423.00 45,417
Sep 17, 2018 421.00 465.60 421.00 462.00 57,200
Sep 14, 2018 470.00 470.92 404.64 420.00 133,851
Sep 13, 2018 471.00 475.00 459.90 470.00 322,572
Sep 12, 2018 432.75 477.03 431.00 470.00 267,249
Sep 11, 2018 428.00 442.00 428.00 430.00 81,814
Showing 1 to 50 of 261