1. Share Prices

  2. Kistos Holdings PLC (KIST)

130.90p-1.10 (-0.83%)03 Jul 2024, 08:00
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
Jul 2, 2024132.00p133.00p130.00p132.00p68,245
Jul 1, 2024132.00p134.00p130.00p132.00p96,353
Jun 28, 2024135.00p135.00p130.00p132.00p177,694
Jun 27, 2024131.00p132.00p130.00p130.00p54,387
Jun 26, 2024132.00p134.00p130.00p130.00p36,633
Jun 25, 2024133.00p134.00p131.00p131.00p83,282
Jun 24, 2024136.50p138.00p132.00p134.00p132,683
Jun 21, 2024140.00p138.06p135.00p135.00p49,206
Jun 20, 2024141.00p142.00p138.00p138.00p42,231
Jun 19, 2024144.00p144.00p140.00p140.00p61,676
Jun 18, 2024143.50p145.00p142.00p144.00p169,820
Jun 17, 2024146.50p147.00p143.00p144.00p111,991
Jun 14, 2024149.00p148.15p141.50p141.50p91,251
Jun 13, 2024151.00p151.34p147.50p147.50p153,906
Jun 12, 2024151.00p152.00p150.00p151.00p161,275
Jun 11, 2024151.00p151.70p150.00p150.00p58,436
Jun 10, 2024152.50p152.40p150.00p151.00p157,082
Jun 7, 2024153.00p154.80p148.00p152.50p485,335
Jun 6, 2024148.50p153.00p147.00p152.00p172,294
Jun 5, 2024150.50p154.00p147.00p149.00p431,818
Jun 4, 2024146.50p151.00p143.75p150.00p377,569
Jun 3, 2024138.50p145.44p138.00p144.00p756,210
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, 2024173.00p175.00p171.00p173.50p92,359
May 9, 2024176.00p179.00p173.00p173.00p118,448
May 8, 2024176.00p179.00p173.00p177.00p99,263
May 7, 2024176.00p179.00p170.50p174.00p49,174
May 3, 2024175.00p177.00p173.00p173.00p68,865
May 2, 2024176.50p180.00p173.00p173.50p76,686
May 1, 2024180.50p181.00p177.66p176.50p152,540
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
123456
Showing 1 to 50 of 254

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Target Healthcare Reit PLC81.704.08
Drax Group PLC519.503.90
Elementis PLC148.203.64
Fresnillo PLC570.503.45
Discoverie Group PLC703.083.39
Johnson Matthey PLC1,628.003.17

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC112.95-3.95
Bridgepoint Group PLC212.20-3.72
3I Group PLC3,003.00-1.38
Mitie Group PLC114.60-1.38
Me Group International PLC165.19-1.08
Ruffer Investment Company LTD269.07-0.90