1. Share Prices

  2. Kistos Holdings PLC (KIST)

137.00p-1.00 (-0.72%)31 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kistos Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 31, 2024138.50p140.00p137.00p137.00p123,961
May 30, 2024138.50p140.00p137.00p138.00p327,740
May 29, 2024138.00p140.00p136.00p140.00p177,589
May 28, 2024136.00p139.00p135.00p138.00p445,457
May 24, 2024136.00p137.00p135.00p136.00p410,197
May 23, 2024136.00p137.00p135.00p136.00p154,088
May 22, 2024141.00p143.00p135.00p136.00p487,558
May 21, 2024145.50p147.00p140.00p140.00p203,092
May 20, 2024146.00p147.00p144.00p145.50p101,946
May 17, 2024148.00p149.00p145.00p146.50p110,267
May 16, 2024148.00p149.00p146.50p147.00p139,036
May 15, 2024156.00p157.00p146.00p148.00p705,039
May 14, 2024156.00p157.00p155.00p156.00p399,810
May 13, 2024167.50p170.00p155.00p156.00p504,524
May 10, 2024390.00p391.50p378.50p387.00p228,139
May 9, 2024375.00p384.00p361.16p377.50p200,347
May 8, 2024381.50p391.50p363.82p370.00p201,561
May 7, 2024395.00p401.00p378.00p378.50p118,155
May 3, 2024392.00p404.00p387.31p388.50p679,135
May 2, 2024390.00p405.00p364.40p384.50p1,096,251
May 1, 2024387.00p409.50p385.00p406.50p502,808
Apr 30, 2024181.50p183.00p178.00p180.00p214,748
Apr 29, 2024177.50p185.00p173.00p179.00p262,870
Apr 26, 2024173.00p180.00p171.44p178.00p231,430
Apr 25, 2024169.50p174.00p168.00p173.00p107,137
Apr 24, 2024170.50p171.95p167.11p170.00p119,229
Apr 23, 2024166.50p170.50p166.75p167.50p149,291
Apr 22, 2024166.50p168.00p165.00p165.00p47,481
Apr 19, 2024165.00p168.00p163.80p165.00p91,027
Apr 18, 2024165.00p167.00p162.00p167.00p65,906
Apr 17, 2024164.50p168.00p160.50p162.50p81,193
Apr 16, 2024165.50p168.00p161.00p164.50p64,463
Apr 15, 2024168.50p170.00p165.00p167.00p64,310
Apr 12, 2024166.50p170.00p167.00p167.00p106,492
Apr 11, 2024159.00p170.00p158.00p167.00p197,203
Apr 10, 2024151.50p160.20p152.00p159.00p186,423
Apr 9, 2024153.00p154.00p150.00p154.00p124,441
Apr 8, 2024156.00p156.75p152.00p153.00p112,371
Apr 5, 2024159.50p160.00p153.50p155.50p173,833
Apr 4, 2024154.50p160.00p157.00p158.00p164,949
Apr 3, 2024146.00p157.00p145.80p157.00p184,623
Apr 2, 2024144.50p146.00p143.00p146.00p149,414
Mar 28, 2024368.00p379.35p354.55p371.00p504,361
Mar 27, 2024355.00p359.00p351.00p356.00p68,244
Mar 26, 2024354.00p355.00p346.35p351.00p63,642
Mar 25, 2024355.00p355.00p342.00p347.00p234,897
Mar 22, 2024350.00p355.00p345.00p347.00p125,674
Mar 21, 2024342.00p353.00p342.00p345.00p39,440
Mar 20, 2024347.00p353.98p345.00p346.00p33,000
Mar 19, 2024359.00p361.00p342.00p346.00p847,157
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
30 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Me Group International PLC182.805.18
Aston Martin Lagonda Global Holdings PLC145.204.76
National Grid PLC882.404.67
Wizz Air Holdings PLC2,292.004.37
Qinetiq Group PLC447.204.10
Dr. Martens PLC87.404.05

Fallers

CompanyPrice% Chg
Ferrexpo PLC41.55-6.63
Wood Group (John) PLC176.90-5.45
Auction Technology Group PLC522.00-5.26
Jd Sports Fashion PLC127.50-4.71
Associated British Foods PLC2,550.00-4.14
Marshalls PLC316.00-2.77
Risers/fallers data from previous trading day.