Market data

Select a section

Kinovo

(KINO)
Sector: Industrial Support Services
57.00p
0.00p 0.00
Last updated: 16:57:08

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section