1. Share Prices

  2. Kinovo PLC (KINO)

58.00p+0.50 (+0.87%)22 Nov 2024, 11:00
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
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
Oct 16, 202467.00p67.00p64.00p64.50p212,207
Oct 15, 202467.25p69.00p65.50p68.00p70,040
Oct 14, 202467.75p66.00p65.55p67.25p30,146
Oct 11, 202467.25p69.00p65.50p67.25p152,869
Oct 10, 202467.25p67.78p65.50p67.25p32,410
Oct 9, 202466.50p68.00p68.00p67.25p50
Oct 8, 202466.50p67.25p65.13p66.50p44,405
Oct 7, 202466.00p67.00p64.00p66.00p252,060
Oct 4, 202466.00p68.00p65.00p66.00p8,555
Oct 3, 202466.00p67.80p64.96p66.00p6,853
Oct 2, 202466.00p67.00p67.00p66.00p2,298
Oct 1, 202466.00p65.50p64.96p66.00p17,361
Sep 30, 202465.50p67.00p64.00p66.00p20,478
Sep 27, 202465.50p66.80p64.71p65.00p62,210
Sep 26, 202465.00p66.80p63.60p66.00p38,282
Sep 25, 202465.00p67.00p63.00p65.00p50,806
Sep 24, 202465.00p67.00p63.00p65.00p63,949
Sep 23, 202467.50p68.00p63.33p64.00p94,800
Sep 20, 202467.50p68.00p67.01p67.50p7,925
Sep 19, 202467.50p67.99p67.00p67.50p43,592
Sep 18, 202469.00p68.98p67.00p67.50p21,913
Sep 17, 202470.00p71.00p67.13p69.00p26,987
Sep 16, 202469.50p71.00p69.44p70.00p99,664
Sep 13, 202466.00p68.00p65.13p67.00p89,898
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,610.0016.23
Clarkson PLC3,835.006.53
B&M European Value Retail S.A.353.304.22
Ithaca Energy PLC113.804.40
Puretech Health PLC168.203.83
Diploma PLC4,375.323.63

Fallers

CompanyPrice% Chg
Cmc Markets PLC271.50-5.89
W.A.G Payment Solutions PLC81.37-4.27
Close Brothers Group PLC206.00-3.92
Barclays PLC254.70-3.03
Standard Chartered PLC934.20-2.59
Natwest Group PLC393.00-1.87