Shares Magazine
0.25p+0.00 (+0.00%)22 Apr 2025, 16:00
Kanabo Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 0.25p | 0.29p | 0.20p | 0.25p | 123,440 |
| Apr 16, 2025 | 0.25p | 0.29p | 0.20p | 0.25p | 823,701 |
| Apr 15, 2025 | 0.25p | 0.29p | 0.20p | 0.25p | 187,380 |
| Apr 14, 2025 | 0.25p | 0.30p | 0.20p | 0.25p | 290,907 |
| Apr 11, 2025 | 0.25p | 0.30p | 0.20p | 0.25p | 438,125 |
| Apr 10, 2025 | 0.20p | 0.29p | 0.16p | 0.25p | 812,241 |
| Apr 9, 2025 | 0.20p | 0.23p | 0.15p | 0.20p | 339,212 |
| Apr 8, 2025 | 0.20p | 0.24p | 0.15p | 0.20p | 620,387 |
| Apr 7, 2025 | 0.33p | 0.37p | 0.15p | 0.20p | 2,704,571 |
| Apr 4, 2025 | 0.42p | 0.48p | 0.35p | 0.39p | 374,087 |
| Apr 3, 2025 | 0.42p | 0.47p | 0.35p | 0.38p | 1,899,524 |
| Apr 2, 2025 | 0.42p | 0.47p | 0.35p | 0.42p | 351,958 |
| Apr 1, 2025 | 0.42p | 0.48p | 0.35p | 0.42p | 284,451 |
| Mar 31, 2025 | 0.45p | 0.50p | 0.37p | 0.42p | 199,699 |
| Mar 28, 2025 | 0.42p | 0.50p | 0.35p | 0.40p | 1,288,939 |
| Mar 27, 2025 | 0.45p | 0.50p | 0.35p | 0.42p | 201,414 |
| Mar 26, 2025 | 0.47p | 0.55p | 0.40p | 0.45p | 395,586 |
| Mar 25, 2025 | 0.55p | 0.55p | 0.40p | 0.48p | 6,401,719 |
| Mar 24, 2025 | 0.55p | 0.55p | 0.50p | 0.55p | 127,744 |
| Mar 21, 2025 | 0.55p | 0.60p | 0.50p | 0.55p | 149,614 |
| Mar 20, 2025 | 0.60p | 0.65p | 0.50p | 0.55p | 302,282 |
| Mar 19, 2025 | 0.63p | 0.65p | 0.55p | 0.60p | 476,977 |
| Mar 18, 2025 | 0.65p | 0.68p | 0.55p | 0.63p | 446,865 |
| Mar 17, 2025 | 0.65p | 0.68p | 0.60p | 0.65p | 125,343 |
| Mar 14, 2025 | 0.68p | 0.70p | 0.56p | 0.65p | 535,323 |
| Mar 13, 2025 | 0.68p | 0.70p | 0.65p | 0.68p | 108,757 |
| Mar 12, 2025 | 0.68p | 0.70p | 0.65p | 0.68p | 256,545 |
| Mar 11, 2025 | 0.75p | 0.74p | 0.65p | 0.68p | 1,088,512 |
| Mar 10, 2025 | 0.78p | 0.85p | 0.65p | 0.75p | 232,092 |
| Mar 7, 2025 | 0.78p | 0.76p | 0.70p | 0.78p | 178,864 |
| Mar 6, 2025 | 0.78p | 0.80p | 0.70p | 0.78p | 180,578 |
| Mar 5, 2025 | 0.78p | 0.85p | 0.70p | 0.78p | 314,451 |
| Mar 4, 2025 | 0.75p | 0.85p | 0.70p | 0.79p | 247,893 |
| Mar 3, 2025 | 0.75p | 0.80p | 0.70p | 0.78p | 261,311 |
| Feb 28, 2025 | 0.75p | 0.80p | 0.70p | 0.75p | 63,949 |
| Feb 27, 2025 | 0.75p | 0.80p | 0.70p | 0.75p | 72,633 |
| Feb 26, 2025 | 0.80p | 0.88p | 0.70p | 0.75p | 946,970 |
| Feb 25, 2025 | 0.80p | 0.83p | 0.70p | 0.80p | 565,344 |
| Feb 24, 2025 | 0.80p | 0.83p | 0.70p | 0.80p | 161,441 |
| Feb 21, 2025 | 0.85p | 0.83p | 0.70p | 0.80p | 782,352 |
| Feb 20, 2025 | 0.85p | 0.87p | 0.80p | 0.85p | 32,651 |
| Feb 19, 2025 | 0.85p | 0.90p | 0.80p | 0.85p | 161,724 |
| Feb 18, 2025 | 0.85p | 0.90p | 0.80p | 0.85p | 289,689 |
| Feb 17, 2025 | 0.85p | 0.90p | 0.80p | 0.85p | 317,964 |
| Feb 14, 2025 | 0.85p | 0.90p | 0.80p | 0.85p | 135,463 |
| Feb 13, 2025 | 0.85p | 0.90p | 0.80p | 0.85p | 193,107 |
| Feb 12, 2025 | 0.85p | 0.90p | 0.80p | 0.85p | 176,530 |
| Feb 11, 2025 | 0.85p | 0.90p | 0.80p | 0.85p | 55,426 |
| Feb 10, 2025 | 0.80p | 0.90p | 0.80p | 0.85p | 405,044 |
| Feb 7, 2025 | 0.90p | 1.00p | 0.80p | 0.85p | 444,745 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |