Shares Magazine
59.00p+0.00 (+0.00%)02 May 2025, 16:27
Kinovo PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 59.00p | 60.00p | 58.65p | 59.00p | 4,564 |
| May 1, 2025 | 59.00p | 60.00p | 60.00p | 59.00p | 2,004 |
| Apr 30, 2025 | 59.00p | 60.00p | 58.55p | 59.00p | 8,291 |
| Apr 29, 2025 | 59.00p | 60.00p | 58.00p | 59.00p | 112,962 |
| Apr 28, 2025 | 58.50p | 60.00p | 60.00p | 59.00p | 8,450 |
| Apr 25, 2025 | 57.50p | 60.00p | 57.25p | 60.00p | 35,623 |
| Apr 24, 2025 | 57.50p | 58.00p | 57.00p | 57.50p | 8,140 |
| Apr 23, 2025 | 57.30p | 58.00p | 56.60p | 57.50p | 41,634 |
| Apr 22, 2025 | 57.30p | 57.99p | 57.00p | 57.30p | 15,831 |
| Apr 17, 2025 | 57.00p | 58.00p | 55.20p | 57.30p | 11,116 |
| Apr 16, 2025 | 57.00p | 57.00p | 57.00p | 57.00p | 2,987 |
| Apr 15, 2025 | 57.00p | 58.00p | 56.20p | 57.00p | 136,076 |
| Apr 14, 2025 | 57.00p | 57.98p | 57.00p | 57.00p | 76,519 |
| Apr 11, 2025 | 57.00p | 56.90p | 56.60p | 57.00p | 2,097 |
| Apr 10, 2025 | 57.00p | 58.00p | 56.50p | 56.60p | 403,636 |
| Apr 9, 2025 | 57.30p | 58.00p | 56.00p | 57.00p | 169,803 |
| Apr 8, 2025 | 56.00p | 57.00p | 55.24p | 56.00p | 206,903 |
| Apr 7, 2025 | 58.50p | 59.00p | 55.00p | 55.20p | 151,278 |
| Apr 4, 2025 | 60.00p | 60.02p | 57.00p | 57.00p | 549,865 |
| Apr 3, 2025 | 61.00p | 60.50p | 59.00p | 60.00p | 196,378 |
| Apr 2, 2025 | 60.50p | 62.00p | 59.06p | 60.00p | 210,580 |
| Apr 1, 2025 | 60.50p | 62.00p | 59.36p | 60.00p | 24,119 |
| Mar 31, 2025 | 61.50p | 63.00p | 60.00p | 60.00p | 126,666 |
| Mar 28, 2025 | 61.50p | 61.50p | 60.00p | 61.50p | 3,697 |
| Mar 27, 2025 | 61.50p | 62.00p | 61.00p | 62.00p | 72,492 |
| Mar 26, 2025 | 61.50p | 62.00p | 61.50p | 62.00p | 18,175 |
| Mar 25, 2025 | 61.50p | 62.00p | 61.50p | 61.50p | 82,450 |
| Mar 24, 2025 | 62.50p | 64.00p | 61.00p | 61.00p | 94,832 |
| Mar 21, 2025 | 62.50p | 64.00p | 62.50p | 64.00p | 122,594 |
| Mar 20, 2025 | 62.50p | 63.00p | 62.00p | 62.50p | 46,588 |
| Mar 19, 2025 | 62.50p | 64.00p | 60.50p | 62.50p | 13,946 |
| Mar 18, 2025 | 62.50p | 63.00p | 61.62p | 63.00p | 18,241 |
| Mar 17, 2025 | 62.50p | 64.00p | 61.00p | 62.50p | 77,218 |
| Mar 14, 2025 | 63.00p | 64.00p | 61.00p | 62.50p | 67,865 |
| Mar 13, 2025 | 63.00p | 64.00p | 62.00p | 63.00p | 19,566 |
| Mar 12, 2025 | 62.50p | 63.00p | 62.50p | 63.00p | 55,220 |
| Mar 11, 2025 | 63.00p | 64.00p | 62.13p | 63.00p | 41,150 |
| Mar 10, 2025 | 63.00p | 63.66p | 61.83p | 63.00p | 63,768 |
| Mar 7, 2025 | 63.00p | 62.50p | 62.41p | 63.00p | 9,352 |
| Mar 6, 2025 | 63.00p | 64.00p | 62.25p | 63.00p | 49,323 |
| Mar 5, 2025 | 62.25p | 63.97p | 61.60p | 63.00p | 51,373 |
| Mar 4, 2025 | 61.00p | 62.90p | 60.00p | 62.25p | 120,641 |
| Mar 3, 2025 | 60.50p | 62.00p | 60.00p | 61.00p | 88,419 |
| Feb 28, 2025 | 60.50p | 61.50p | 60.00p | 60.00p | 163,933 |
| Feb 27, 2025 | 60.50p | 61.00p | 60.00p | 60.00p | 218,027 |
| Feb 26, 2025 | 60.50p | 61.00p | 60.00p | 60.50p | 135,764 |
| Feb 25, 2025 | 60.75p | 62.00p | 59.50p | 60.50p | 36,144 |
| Feb 24, 2025 | 60.75p | 62.00p | 59.50p | 61.00p | 57,323 |
| Feb 21, 2025 | 60.75p | 62.00p | 59.50p | 60.75p | 166,878 |
| Feb 20, 2025 | 60.75p | 62.00p | 60.88p | 60.75p | 21,008 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.