Market data

Select a section

Kinovo

(KINO)
Sector: Industrial Support Services
60.75p
0.00p 0.00
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/01/2025 64.50p 66.00p 63.00p 64.50p 49,802
02/01/2025 64.50p 66.00p 63.30p 64.50p 63,606
01/01/2025 64.50p 66.00p 63.03p 64.50p 18,511
31/12/2024 64.50p 66.00p 63.03p 64.50p 18,511
30/12/2024 64.00p 66.00p 63.65p 64.50p 35,575
27/12/2024 65.50p 67.50p 63.00p 64.00p 150,665
26/12/2024 66.50p 66.50p 64.00p 64.00p 13,499
25/12/2024 66.50p 66.50p 64.00p 64.00p 13,499
24/12/2024 66.50p 66.50p 64.00p 64.00p 13,499
23/12/2024 66.50p 68.00p 66.40p 66.50p 5,014
20/12/2024 66.00p 68.00p 65.00p 65.00p 13,300
19/12/2024 66.00p 67.00p 65.00p 66.00p 26,741
18/12/2024 66.50p 67.00p 65.00p 66.00p 41,778
17/12/2024 66.50p 66.50p 65.15p 66.50p 3,238
16/12/2024 67.00p 67.00p 65.00p 65.00p 35,220
13/12/2024 67.00p 67.60p 65.00p 65.00p 39,586
12/12/2024 67.00p 68.00p 65.50p 67.00p 34,901
11/12/2024 67.00p 69.00p 66.00p 67.00p 57,275
10/12/2024 67.00p 68.00p 65.00p 67.00p 37,784
09/12/2024 67.00p 68.80p 66.40p 67.00p 17,779
06/12/2024 64.00p 68.75p 64.00p 67.00p 149,375
05/12/2024 62.75p 64.90p 62.75p 64.00p 129,356
04/12/2024 62.75p 64.00p 61.55p 63.00p 64,020
03/12/2024 61.00p 62.75p 60.63p 62.75p 52,543
02/12/2024 61.00p 62.25p 60.00p 61.00p 134,336
29/11/2024 60.50p 62.00p 60.00p 61.00p 66,600
28/11/2024 63.00p 64.00p 58.00p 60.50p 177,756
27/11/2024 63.00p 63.97p 61.00p 61.00p 40,043
26/11/2024 59.50p 64.00p 59.50p 63.00p 635,246
25/11/2024 58.00p 60.00p 56.00p 58.50p 579,339
22/11/2024 58.00p 58.90p 56.30p 57.50p 50,115
21/11/2024 58.00p 58.90p 56.12p 57.50p 28,768
20/11/2024 58.50p 59.00p 56.00p 58.00p 36,376
19/11/2024 58.50p 60.00p 56.00p 58.00p 38,660
18/11/2024 58.50p 58.50p 56.00p 56.00p 9,120
15/11/2024 57.50p 59.00p 56.00p 56.50p 67,152
14/11/2024 59.00p 59.00p 56.00p 56.50p 54,225
13/11/2024 59.00p 60.00p 57.00p 58.00p 111,924
12/11/2024 58.00p 60.00p 57.00p 58.50p 77,389
11/11/2024 59.50p 60.00p 56.13p 58.50p 71,151
08/11/2024 61.00p 62.00p 58.02p 59.00p 168,941
07/11/2024 61.00p 62.00p 60.26p 61.00p 1,396,137
06/11/2024 60.00p 62.00p 60.00p 61.00p 28,866
05/11/2024 61.00p 62.00p 58.50p 60.00p 55,600
04/11/2024 61.00p 61.40p 60.15p 61.00p 44,918
01/11/2024 61.00p 62.00p 60.10p 61.00p 71,265
31/10/2024 62.50p 62.50p 60.00p 61.00p 61,946
30/10/2024 62.00p 63.85p 61.50p 63.50p 518,908
29/10/2024 63.00p 63.50p 61.00p 61.00p 151,490
28/10/2024 62.00p 64.00p 61.05p 63.00p 241,038
25/10/2024 63.50p 65.00p 60.00p 62.00p 100,940
24/10/2024 64.00p 65.00p 62.00p 63.50p 38,082
23/10/2024 65.00p 66.00p 63.00p 64.00p 100,513
22/10/2024 66.00p 66.00p 64.50p 64.50p 52,035
21/10/2024 66.00p 66.50p 65.55p 66.00p 8,186
18/10/2024 65.00p 67.00p 65.00p 65.00p 22,070
17/10/2024 65.50p 66.45p 64.75p 65.50p 51,955
16/10/2024 67.00p 67.00p 64.00p 64.50p 212,207
15/10/2024 67.25p 69.00p 65.50p 68.00p 70,040
14/10/2024 67.75p 67.75p 65.55p 67.25p 30,146
11/10/2024 67.25p 69.00p 65.50p 67.25p 102,869
10/10/2024 67.25p 67.78p 65.50p 67.25p 32,410
09/10/2024 66.50p 68.00p 66.50p 67.25p 50
08/10/2024 66.50p 67.25p 65.13p 66.50p 44,405
07/10/2024 66.00p 67.00p 64.00p 66.00p 252,060
04/10/2024 66.00p 68.00p 65.00p 66.00p 8,555
03/10/2024 66.00p 67.80p 64.96p 66.00p 6,853
02/10/2024 66.00p 67.00p 66.00p 66.00p 2,298
01/10/2024 66.00p 66.00p 64.96p 66.00p 17,361
30/09/2024 65.50p 67.00p 64.00p 66.00p 20,478
27/09/2024 65.50p 66.80p 64.71p 65.00p 62,210
26/09/2024 65.00p 66.80p 63.60p 66.00p 38,282
25/09/2024 65.00p 67.00p 63.00p 65.00p 50,806
24/09/2024 65.00p 67.00p 63.00p 65.00p 63,949
23/09/2024 67.50p 68.00p 63.33p 64.00p 94,800
20/09/2024 67.50p 68.00p 67.01p 67.50p 7,925
19/09/2024 67.50p 67.99p 67.00p 67.50p 26,466
18/09/2024 69.00p 69.00p 67.00p 67.50p 21,913
17/09/2024 70.00p 71.00p 67.13p 69.00p 26,987
16/09/2024 69.50p 71.40p 69.44p 70.00p 99,664
13/09/2024 66.00p 68.00p 65.13p 65.00p 89,898
12/09/2024 64.50p 66.00p 64.40p 64.50p 58,277
11/09/2024 64.50p 66.00p 63.10p 64.50p 10,301
10/09/2024 64.50p 65.97p 63.00p 65.00p 31,928
09/09/2024 65.00p 65.98p 63.17p 64.50p 37,167
06/09/2024 66.50p 68.00p 64.13p 65.00p 79,150
05/09/2024 67.50p 69.00p 65.11p 66.50p 55,233
04/09/2024 67.00p 69.00p 66.03p 67.50p 42,662
03/09/2024 68.00p 70.00p 66.01p 67.50p 32,100
02/09/2024 69.50p 71.00p 65.00p 69.50p 119,605
30/08/2024 69.50p 70.50p 68.00p 69.50p 27,135
29/08/2024 71.50p 73.00p 68.00p 70.50p 55,327
28/08/2024 72.00p 73.00p 71.10p 72.00p 88,586
27/08/2024 73.00p 75.00p 70.13p 71.50p 65,773
26/08/2024 75.00p 77.00p 74.00p 74.00p 16,635
23/08/2024 75.00p 77.00p 74.00p 74.00p 16,635
22/08/2024 75.00p 77.00p 74.00p 74.00p 16,635

Market data

Select a section