1. Share Prices

  2. Kinovo PLC (KINO)

64.00p+0.00 (+0.00%)27 Dec 2024, 16:23
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Kinovo PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 27, 202465.50p67.50p63.00p64.00p150,665
Dec 24, 202466.50p64.00p64.00p64.00p13,499
Dec 23, 202466.50p68.00p66.40p66.50p5,014
Dec 20, 202466.00p68.00p65.00p65.00p13,300
Dec 19, 202466.00p67.00p65.00p66.00p26,741
Dec 18, 202466.50p67.00p65.00p66.00p41,778
Dec 17, 202466.50p66.45p65.15p66.50p3,238
Dec 16, 202467.00p66.80p65.00p66.50p35,220
Dec 13, 202467.00p67.60p65.00p65.00p39,586
Dec 12, 202467.00p68.00p65.50p67.00p34,901
Dec 11, 202467.00p69.00p66.00p67.00p57,275
Dec 10, 202467.00p68.00p65.00p67.00p37,784
Dec 9, 202467.00p68.80p66.40p67.00p17,779
Dec 6, 202464.00p68.75p64.00p67.00p174,375
Dec 5, 202462.75p64.90p63.00p64.00p129,356
Dec 4, 202462.75p64.00p61.55p63.00p64,020
Dec 3, 202461.00p61.90p60.63p62.75p52,543
Dec 2, 202461.00p62.25p60.00p61.00p134,336
Nov 29, 202460.50p62.00p60.00p61.00p116,600
Nov 28, 202463.00p64.00p58.00p60.50p177,756
Nov 27, 202463.00p63.97p61.00p61.00p40,043
Nov 26, 202459.50p64.00p60.00p63.00p635,246
Nov 25, 202458.00p60.00p56.00p58.50p579,339
Nov 22, 202458.00p58.90p56.30p58.00p50,115
Nov 21, 202458.00p58.90p56.12p57.50p28,768
Nov 20, 202458.50p59.00p56.00p58.00p36,376
Nov 19, 202458.50p60.00p56.00p58.00p38,660
Nov 18, 202458.50p56.30p56.00p56.00p9,120
Nov 15, 202457.50p59.00p56.00p58.00p67,152
Nov 14, 202459.00p58.45p56.00p56.50p54,225
Nov 13, 202459.00p60.00p57.00p58.00p111,924
Nov 12, 202458.00p60.00p57.00p58.50p77,389
Nov 11, 202459.50p60.00p56.13p58.50p71,151
Nov 8, 202461.00p62.00p58.02p59.00p168,941
Nov 7, 202461.00p62.00p60.26p61.00p1,396,137
Nov 6, 202460.00p62.00p61.00p61.00p28,866
Nov 5, 202461.00p62.00p58.50p60.00p80,600
Nov 4, 202461.00p61.40p60.15p61.00p44,918
Nov 1, 202461.00p62.00p60.10p61.00p96,265
Oct 31, 202462.50p62.11p60.00p61.00p61,946
Oct 30, 202462.00p63.85p61.50p63.50p518,908
Oct 29, 202463.00p63.50p61.00p61.00p151,490
Oct 28, 202462.00p64.00p61.05p63.00p241,038
Oct 25, 202463.50p65.00p60.00p62.00p100,940
Oct 24, 202464.00p65.00p63.00p63.50p38,082
Oct 23, 202465.00p66.00p63.00p64.00p100,513
Oct 22, 202466.00p66.00p65.00p64.50p52,035
Oct 21, 202466.00p66.50p65.55p66.00p8,186
Oct 18, 202465.00p67.00p65.00p65.00p22,070
Oct 17, 202465.50p66.45p64.75p65.50p51,955
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC640.007.02
Ferrexpo PLC113.003.29
Alpha Group International PLC2,290.003.15
Vistry Group PLC563.002.83
Centrica PLC131.852.21
Goodwin PLC7,820.002.09
Risers/fallers data from previous trading day.