Market data

Select a section

Kinovo

(KINO)
Sector: Industrial Support Services
87.00p
0.00p 0.00
Last updated: 16:34:50

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/07/2025 87.00p 87.00p 87.00p 87.00p 0
03/07/2025 87.00p 87.00p 87.00p 87.00p 0
02/07/2025 87.00p 87.00p 87.00p 87.00p 0
01/07/2025 87.00p 87.00p 87.00p 87.00p 0
30/06/2025 87.00p 88.00p 86.00p 87.00p 81,293
27/06/2025 87.00p 88.00p 86.45p 87.00p 36,414
26/06/2025 87.00p 87.00p 86.00p 87.00p 1,133,770
25/06/2025 87.00p 88.00p 86.42p 87.00p 94,922
24/06/2025 86.50p 87.98p 85.00p 87.00p 1,017,050
23/06/2025 86.50p 88.00p 85.00p 86.50p 65,930
20/06/2025 86.50p 88.00p 86.07p 86.50p 46,469
19/06/2025 86.50p 88.00p 85.00p 86.40p 36,542
18/06/2025 86.00p 88.00p 85.90p 86.40p 163,119
17/06/2025 86.00p 87.00p 85.00p 86.40p 174,085
16/06/2025 86.00p 86.98p 85.00p 86.20p 95,784
13/06/2025 86.00p 86.25p 85.75p 86.00p 15,932
12/06/2025 86.00p 86.00p 85.00p 86.00p 155,975
11/06/2025 86.00p 86.00p 85.00p 86.00p 289,739
10/06/2025 85.50p 86.00p 85.00p 86.00p 389,889
09/06/2025 85.50p 86.00p 85.00p 85.80p 130,067
06/06/2025 85.50p 85.74p 85.01p 85.60p 117,521
05/06/2025 85.50p 85.74p 85.42p 85.60p 201,395
04/06/2025 85.50p 85.74p 85.00p 85.50p 240,020
03/06/2025 85.50p 86.00p 85.00p 85.60p 138,493
02/06/2025 85.50p 86.00p 85.00p 85.60p 474,482
30/05/2025 85.50p 85.85p 85.00p 85.40p 108,226
29/05/2025 85.50p 85.85p 85.00p 85.40p 93,469
28/05/2025 85.50p 85.99p 85.22p 85.40p 244,278
27/05/2025 85.00p 86.00p 84.00p 85.40p 336,758
26/05/2025 85.00p 85.20p 84.00p 85.00p 165,346
23/05/2025 85.00p 85.20p 84.00p 85.00p 165,346
22/05/2025 85.00p 86.00p 84.00p 85.00p 273,458
21/05/2025 85.00p 85.25p 84.48p 85.20p 508,158
20/05/2025 85.00p 86.00p 84.00p 85.20p 144,786
19/05/2025 85.00p 85.40p 84.00p 85.00p 598,880
16/05/2025 85.00p 85.75p 84.00p 85.20p 607,579
15/05/2025 85.00p 86.00p 84.00p 85.00p 730,728
14/05/2025 83.50p 86.00p 82.00p 85.00p 1,911,659
13/05/2025 81.50p 84.00p 79.00p 81.00p 421,051
12/05/2025 63.50p 84.00p 61.00p 82.20p 674,069
09/05/2025 60.00p 65.00p 59.00p 62.00p 101,499
08/05/2025 59.00p 61.00p 58.75p 60.00p 79,622
07/05/2025 59.00p 60.00p 56.80p 59.00p 30,309
06/05/2025 59.00p 60.00p 58.00p 60.00p 6,929
05/05/2025 59.00p 60.00p 58.65p 59.00p 4,564
02/05/2025 59.00p 60.00p 58.65p 59.00p 4,564
01/05/2025 59.00p 60.00p 59.00p 59.00p 2,004
30/04/2025 59.00p 60.00p 58.55p 59.00p 8,291
29/04/2025 59.00p 60.00p 58.00p 59.00p 112,962
28/04/2025 58.50p 60.00p 58.50p 59.00p 8,450
25/04/2025 57.50p 60.00p 57.25p 60.00p 35,623
24/04/2025 57.50p 58.00p 57.00p 57.50p 8,140
23/04/2025 57.30p 58.00p 56.60p 57.50p 41,634
22/04/2025 57.30p 57.99p 57.00p 57.30p 15,831
21/04/2025 57.00p 58.00p 55.20p 57.30p 11,116
18/04/2025 57.00p 58.00p 55.20p 57.30p 11,116
17/04/2025 57.00p 58.00p 55.20p 57.30p 11,116
16/04/2025 57.00p 57.00p 57.00p 57.00p 2,987
15/04/2025 57.00p 58.00p 56.20p 57.00p 136,076
14/04/2025 57.00p 57.98p 57.00p 57.00p 76,519
11/04/2025 57.00p 57.00p 56.60p 57.00p 2,097
10/04/2025 57.00p 58.00p 56.50p 56.60p 403,636
09/04/2025 57.30p 58.00p 56.00p 57.00p 169,803
08/04/2025 56.00p 57.00p 55.24p 56.00p 206,903
07/04/2025 58.50p 59.00p 55.00p 55.20p 151,278
04/04/2025 60.00p 60.02p 57.00p 57.00p 499,865
03/04/2025 61.00p 61.00p 59.00p 60.00p 196,378
02/04/2025 60.50p 62.00p 59.06p 60.00p 210,580
01/04/2025 60.50p 62.00p 59.36p 60.00p 24,119
31/03/2025 61.50p 63.00p 60.00p 60.00p 126,667
28/03/2025 61.50p 61.50p 60.00p 61.50p 3,697
27/03/2025 61.50p 62.00p 61.00p 62.00p 72,492
26/03/2025 61.50p 62.00p 61.50p 62.00p 18,175
25/03/2025 61.50p 62.00p 61.50p 61.50p 82,450
24/03/2025 62.50p 64.00p 61.00p 61.00p 94,833
21/03/2025 62.50p 64.00p 62.50p 64.00p 122,594
20/03/2025 62.50p 63.00p 62.00p 62.50p 46,588
19/03/2025 62.50p 64.00p 60.50p 62.50p 13,946
18/03/2025 62.50p 63.00p 61.62p 63.00p 18,241
17/03/2025 62.50p 64.00p 61.00p 62.50p 77,218
14/03/2025 63.00p 64.00p 61.00p 62.50p 67,865
13/03/2025 63.00p 64.00p 62.00p 63.00p 19,567
12/03/2025 62.50p 63.00p 62.50p 63.00p 55,220
11/03/2025 63.00p 64.00p 62.13p 63.00p 41,150
10/03/2025 63.00p 63.66p 61.83p 63.00p 63,768
07/03/2025 63.00p 63.00p 62.41p 63.00p 9,352
06/03/2025 63.00p 64.00p 62.25p 63.00p 49,323
05/03/2025 62.25p 63.97p 61.60p 63.00p 51,373
04/03/2025 61.00p 62.90p 60.00p 62.25p 120,642
03/03/2025 60.50p 62.00p 60.00p 61.00p 88,419
28/02/2025 60.50p 61.50p 60.00p 60.00p 163,933
27/02/2025 60.50p 61.00p 60.00p 60.00p 218,027
26/02/2025 60.50p 61.00p 60.00p 60.50p 135,764
25/02/2025 60.75p 62.00p 59.50p 60.50p 36,144
24/02/2025 60.75p 62.00p 59.50p 61.00p 57,323
21/02/2025 60.75p 62.00p 59.50p 60.75p 166,878
20/02/2025 60.75p 62.00p 60.75p 60.75p 21,008
19/02/2025 60.75p 62.00p 59.75p 61.00p 63,940
18/02/2025 61.00p 62.00p 59.00p 60.00p 135,170
17/02/2025 61.00p 62.00p 60.00p 61.00p 20,172
14/02/2025 61.00p 61.00p 60.00p 60.50p 4,100
13/02/2025 61.00p 61.10p 59.50p 60.00p 97,317
12/02/2025 61.00p 61.20p 60.00p 61.00p 50,119
11/02/2025 61.50p 63.00p 60.00p 60.00p 46,340
10/02/2025 61.50p 61.80p 60.00p 61.50p 42,372
07/02/2025 59.50p 61.80p 58.00p 61.50p 66,988
06/02/2025 60.50p 62.00p 58.00p 62.50p 101,861
05/02/2025 62.00p 63.00p 59.00p 62.50p 46,945
04/02/2025 63.50p 64.00p 60.00p 64.00p 139,543
03/02/2025 63.50p 65.00p 62.03p 64.00p 39,107
31/01/2025 62.50p 65.00p 62.10p 62.00p 22,672
30/01/2025 62.50p 63.70p 61.30p 62.00p 37,834
29/01/2025 62.50p 62.50p 60.67p 62.50p 173,683
28/01/2025 63.50p 64.00p 62.00p 62.00p 23,429
27/01/2025 63.50p 65.00p 62.00p 63.50p 36,811
24/01/2025 63.50p 65.00p 63.50p 64.00p 5,001
23/01/2025 63.50p 65.00p 62.50p 63.50p 875
22/01/2025 63.50p 65.00p 62.55p 63.50p 91,705
21/01/2025 63.50p 66.50p 62.00p 64.00p 34,897
20/01/2025 63.50p 65.00p 62.05p 63.50p 35,030
17/01/2025 63.50p 64.19p 62.03p 63.50p 37,043
16/01/2025 63.50p 64.70p 62.26p 63.50p 29,553
15/01/2025 62.50p 63.50p 62.00p 63.50p 29,573
14/01/2025 65.50p 66.00p 61.00p 63.00p 113,878
13/01/2025 67.00p 69.00p 63.00p 63.00p 36,099
10/01/2025 67.00p 68.25p 65.00p 65.00p 32,716
09/01/2025 68.50p 69.70p 65.00p 67.00p 37,698
08/01/2025 69.00p 70.00p 66.93p 68.50p 142,695
07/01/2025 69.00p 69.96p 67.50p 68.00p 102,718
06/01/2025 64.50p 71.00p 64.00p 69.00p 136,378

Market data

Select a section