1.20p+0.05 (+4.35%)17 Sep 2024, 16:34
Kanabo Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 16, 2024 | 1.40p | 1.50p | 1.30p | 1.40p | 213,654 |
Jul 15, 2024 | 1.40p | 1.50p | 1.30p | 1.40p | 185,927 |
Jul 12, 2024 | 1.40p | 1.50p | 1.30p | 1.40p | 286,130 |
Jul 11, 2024 | 1.40p | 1.50p | 1.30p | 1.40p | 210,974 |
Jul 10, 2024 | 1.40p | 1.50p | 1.30p | 1.40p | 162,146 |
Jul 9, 2024 | 1.40p | 1.50p | 1.30p | 1.40p | 190,304 |
Jul 8, 2024 | 1.40p | 1.50p | 1.29p | 1.29p | 197,270 |
Jul 5, 2024 | 1.40p | 1.50p | 1.30p | 1.40p | 144,385 |
Jul 4, 2024 | 1.40p | 1.50p | 1.30p | 1.40p | 184,668 |
Jul 3, 2024 | 1.45p | 1.50p | 1.30p | 1.40p | 118,625 |
Jul 2, 2024 | 1.45p | 1.50p | 1.40p | 1.45p | 297,384 |
Jul 1, 2024 | 1.45p | 1.50p | 1.40p | 1.45p | 198,906 |
Jun 28, 2024 | 1.45p | 1.50p | 1.40p | 1.45p | 316,185 |
Jun 27, 2024 | 1.45p | 1.50p | 1.40p | 1.45p | 61,963 |
Jun 26, 2024 | 1.45p | 1.50p | 1.40p | 1.45p | 586,202 |
Jun 25, 2024 | 1.45p | 1.50p | 1.40p | 1.45p | 48,269 |
Jun 24, 2024 | 1.45p | 1.50p | 1.40p | 1.45p | 86,866 |
Jun 21, 2024 | 1.45p | 1.50p | 1.40p | 1.45p | 158,205 |
Jun 20, 2024 | 1.45p | 1.50p | 1.40p | 1.45p | 58,792 |
Jun 19, 2024 | 1.45p | 1.50p | 1.40p | 1.45p | 238,244 |
Jun 18, 2024 | 1.45p | 1.50p | 1.40p | 1.45p | 555,264 |
Jun 17, 2024 | 1.45p | 1.50p | 1.40p | 1.45p | 112,013 |
Jun 14, 2024 | 1.45p | 1.50p | 1.40p | 1.45p | 316,704 |
Jun 13, 2024 | 1.45p | 1.50p | 1.40p | 1.45p | 194,637 |
Jun 12, 2024 | 1.50p | 1.60p | 1.40p | 1.45p | 381,722 |
Jun 11, 2024 | 1.70p | 1.90p | 1.40p | 1.50p | 1,103,219 |
Jun 10, 2024 | 1.70p | 1.90p | 1.50p | 1.67p | 140,345 |
Jun 7, 2024 | 1.70p | 1.90p | 1.50p | 1.70p | 190,468 |
Jun 6, 2024 | 1.70p | 1.90p | 1.50p | 1.70p | 481,600 |
Jun 5, 2024 | 1.70p | 1.90p | 1.50p | 1.75p | 148,460 |
Jun 4, 2024 | 1.70p | 1.90p | 1.50p | 1.70p | 972,668 |
Jun 3, 2024 | 1.60p | 1.60p | 1.50p | 1.55p | 235,523 |
May 31, 2024 | 1.60p | 1.60p | 1.50p | 1.55p | 255,618 |
May 30, 2024 | 1.60p | 1.70p | 1.50p | 1.55p | 196,354 |
May 29, 2024 | 1.60p | 1.70p | 1.50p | 1.60p | 358,073 |
May 28, 2024 | 1.60p | 1.70p | 1.50p | 1.60p | 390,691 |
May 24, 2024 | 1.60p | 1.70p | 1.50p | 1.60p | 460,190 |
May 23, 2024 | 1.70p | 1.80p | 1.50p | 1.60p | 683,956 |
May 22, 2024 | 1.70p | 1.80p | 1.60p | 1.70p | 91,790 |
May 21, 2024 | 1.70p | 1.80p | 1.60p | 1.70p | 191,160 |
May 20, 2024 | 1.70p | 1.80p | 1.60p | 1.70p | 547,075 |
May 17, 2024 | 1.70p | 1.80p | 1.60p | 1.70p | 613,419 |
May 16, 2024 | 1.70p | 1.80p | 1.60p | 1.60p | 314,313 |
May 15, 2024 | 1.75p | 1.80p | 1.60p | 1.70p | 393,823 |
May 14, 2024 | 1.75p | 1.90p | 1.60p | 1.75p | 175,585 |
May 13, 2024 | 1.75p | 1.90p | 1.60p | 1.75p | 215,670 |
May 10, 2024 | 1.75p | 1.90p | 1.60p | 1.75p | 44,817 |
May 9, 2024 | 1.75p | 1.90p | 1.60p | 1.75p | 646,956 |
May 8, 2024 | 1.75p | 1.90p | 1.60p | 1.75p | 218,871 |
May 7, 2024 | 1.85p | 2.00p | 1.70p | 1.75p | 334,450 |
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 |
---|---|---|
Kingfisher PLC | 322.90 | 11.23 |
Wizz Air Holdings PLC | 1,278.00 | 9.23 |
Easyjet PLC | 517.40 | 6.18 |
Travis Perkins PLC | 959.50 | 4.75 |
Ocado Group PLC | 352.90 | 4.47 |
Bridgepoint Group PLC | 373.60 | 4.24 |
Fallers
Company | Price | % Chg |
---|---|---|
Essentra PLC | 141.80 | -15.19 |
Playtech PLC | 714.00 | -5.18 |
Bae Systems PLC | 1,273.00 | -4.68 |
Jtc PLC | 1,082.00 | -4.59 |
North Atlantic Smaller Companies Investment Trust PLC | 3,840.00 | -4.48 |
Senior PLC | 152.40 | -4.15 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.