Kanabo Group

(KNB)
Sector: Medical Equipment and Services
1.03p
0.03p 3.33
Last updated: 11:39:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1.00p 1.10p 0.90p 1.00p 66,194
21/11/2024 1.00p 1.10p 0.90p 1.00p 215,217
20/11/2024 1.00p 1.10p 0.90p 1.00p 210,146
19/11/2024 1.00p 1.09p 0.90p 1.00p 453,962
18/11/2024 1.00p 1.10p 0.90p 0.90p 137,603
15/11/2024 1.00p 1.10p 0.90p 1.00p 65,387
14/11/2024 1.00p 1.10p 0.90p 1.00p 142,600
13/11/2024 1.00p 1.10p 0.90p 1.00p 344,450
12/11/2024 1.05p 1.12p 0.90p 1.00p 724,022
11/11/2024 1.06p 1.20p 0.90p 1.05p 343,074
08/11/2024 1.06p 1.20p 0.92p 1.06p 93,099
07/11/2024 1.08p 1.20p 0.92p 1.06p 172,303
06/11/2024 1.08p 1.20p 0.95p 1.08p 84,945
05/11/2024 1.06p 1.20p 0.90p 1.08p 143,730
04/11/2024 1.06p 1.20p 0.92p 1.06p 361,560
01/11/2024 1.06p 1.20p 0.92p 1.06p 81,588
31/10/2024 1.06p 1.20p 0.92p 1.06p 14,810
30/10/2024 1.06p 1.20p 0.92p 1.06p 214,776
29/10/2024 1.06p 1.20p 0.92p 1.06p 250,596
28/10/2024 1.06p 1.20p 0.92p 1.06p 1,175,082
25/10/2024 1.05p 1.20p 0.92p 1.06p 203,528
24/10/2024 1.06p 1.20p 0.92p 1.06p 412,965
23/10/2024 1.06p 1.20p 0.92p 1.06p 193,250
22/10/2024 1.06p 1.13p 0.92p 1.06p 217,090
21/10/2024 1.10p 1.20p 0.92p 1.06p 914,368
18/10/2024 1.10p 1.20p 1.00p 1.10p 246,407
17/10/2024 1.10p 1.20p 1.00p 1.10p 98,934
16/10/2024 1.10p 1.20p 1.00p 1.10p 370,770
15/10/2024 1.10p 1.20p 1.00p 1.10p 86,488
14/10/2024 1.10p 1.20p 1.00p 1.10p 114,890
11/10/2024 1.10p 1.20p 1.00p 1.10p 481,834
10/10/2024 1.10p 1.20p 1.00p 1.10p 175,099
09/10/2024 1.25p 1.30p 1.00p 1.10p 707,574
08/10/2024 1.25p 1.40p 1.10p 1.25p 201,237
07/10/2024 1.25p 1.40p 1.10p 1.25p 52,131
04/10/2024 1.25p 1.40p 1.10p 1.12p 156,348
03/10/2024 1.25p 1.40p 1.10p 1.25p 31,000
02/10/2024 1.25p 1.40p 1.10p 1.25p 189,808
01/10/2024 1.20p 1.40p 1.10p 1.25p 480,119
30/09/2024 1.20p 1.30p 1.10p 1.20p 134,550
27/09/2024 1.20p 1.30p 1.10p 1.20p 100,771
26/09/2024 1.20p 1.30p 1.10p 1.20p 80,688
25/09/2024 1.20p 1.30p 1.10p 1.20p 23,110
24/09/2024 1.20p 1.30p 1.10p 1.20p 131,320
23/09/2024 1.20p 1.30p 1.10p 1.20p 46,204
20/09/2024 1.20p 1.30p 1.10p 1.20p 51,693
19/09/2024 1.20p 1.20p 1.00p 1.20p 1,211,808
18/09/2024 1.20p 1.30p 1.10p 1.20p 133,464
17/09/2024 1.30p 1.40p 1.10p 1.20p 967,485
16/09/2024 1.30p 1.40p 1.15p 1.15p 196,993
13/09/2024 1.30p 1.40p 1.20p 1.30p 64,445
12/09/2024 1.25p 1.40p 1.10p 1.25p 474,693
11/09/2024 1.30p 1.40p 1.10p 1.30p 303,465
10/09/2024 1.30p 1.40p 1.20p 1.30p 32,205
09/09/2024 1.30p 1.40p 1.20p 1.30p 413,758
06/09/2024 1.30p 1.40p 1.20p 1.30p 158,008
05/09/2024 1.30p 1.40p 1.20p 1.30p 80,356
04/09/2024 1.30p 1.40p 1.20p 1.30p 561,195
03/09/2024 1.30p 1.40p 1.20p 1.30p 135,686
02/09/2024 1.30p 1.40p 1.20p 1.30p 151,407
30/08/2024 1.30p 1.40p 1.20p 1.30p 164,317
29/08/2024 1.30p 1.40p 1.20p 1.30p 74,675
28/08/2024 1.25p 1.40p 1.10p 1.30p 177,552
27/08/2024 1.20p 1.40p 1.10p 1.25p 420,591
26/08/2024 1.11p 1.30p 0.92p 1.15p 805,500
23/08/2024 1.11p 1.30p 0.92p 1.15p 805,500
22/08/2024 1.11p 1.30p 0.92p 1.15p 805,500
21/08/2024 1.15p 1.30p 0.92p 1.10p 884,284
20/08/2024 1.15p 1.30p 1.00p 1.15p 102,315
19/08/2024 1.15p 1.30p 1.00p 1.15p 115,332
16/08/2024 1.15p 1.30p 1.00p 1.15p 152,939
15/08/2024 1.15p 1.30p 1.00p 1.15p 65,413
14/08/2024 1.15p 1.30p 1.00p 1.15p 44,263
13/08/2024 1.15p 1.30p 1.00p 1.15p 448,723
12/08/2024 1.11p 1.30p 1.00p 1.15p 235,674
09/08/2024 1.15p 1.30p 1.00p 1.15p 74,546
08/08/2024 1.15p 1.30p 1.00p 1.15p 311,077
07/08/2024 1.10p 1.30p 1.00p 1.15p 319,492
06/08/2024 1.10p 1.20p 1.00p 1.10p 687,179
05/08/2024 1.20p 1.30p 1.00p 1.10p 1,480,694
02/08/2024 1.25p 1.30p 1.10p 1.20p 95,766
01/08/2024 1.25p 1.30p 1.20p 1.25p 275,385
31/07/2024 1.25p 1.30p 1.20p 1.25p 229,582
30/07/2024 1.25p 1.40p 1.10p 1.25p 483,968
29/07/2024 1.30p 1.40p 1.10p 1.25p 487,970
26/07/2024 1.30p 1.40p 1.20p 1.30p 80,854
25/07/2024 1.30p 1.40p 1.20p 1.30p 101,717
24/07/2024 1.30p 1.40p 1.20p 1.30p 101,602
23/07/2024 1.30p 1.40p 1.20p 1.30p 263,945
22/07/2024 1.30p 1.40p 1.20p 1.30p 286,874
19/07/2024 1.35p 1.50p 1.20p 1.30p 379,962
18/07/2024 1.40p 1.50p 1.20p 1.30p 240,673
17/07/2024 1.40p 1.50p 1.30p 1.40p 196,428
16/07/2024 1.40p 1.50p 1.30p 1.40p 213,654
15/07/2024 1.40p 1.50p 1.30p 1.40p 185,927
12/07/2024 1.40p 1.50p 1.30p 1.40p 286,130
11/07/2024 1.40p 1.50p 1.30p 1.40p 210,975
10/07/2024 1.40p 1.50p 1.30p 1.40p 162,147
09/07/2024 1.40p 1.50p 1.30p 1.40p 190,304
08/07/2024 1.40p 1.50p 1.29p 1.29p 197,270
05/07/2024 1.40p 1.50p 1.30p 1.40p 144,386
04/07/2024 1.40p 1.50p 1.30p 1.40p 184,668
03/07/2024 1.45p 1.50p 1.30p 1.40p 118,625
02/07/2024 1.45p 1.50p 1.40p 1.45p 297,384
01/07/2024 1.45p 1.50p 1.40p 1.45p 198,906
28/06/2024 1.45p 1.50p 1.40p 1.45p 316,185
27/06/2024 1.45p 1.50p 1.40p 1.45p 61,963
26/06/2024 1.45p 1.50p 1.40p 1.45p 586,202
25/06/2024 1.45p 1.50p 1.40p 1.45p 48,269
24/06/2024 1.45p 1.50p 1.40p 1.45p 86,866
21/06/2024 1.45p 1.50p 1.40p 1.45p 158,207
20/06/2024 1.45p 1.50p 1.40p 1.45p 58,792
19/06/2024 1.45p 1.50p 1.40p 1.45p 238,244
18/06/2024 1.45p 1.50p 1.40p 1.45p 555,264
17/06/2024 1.45p 1.50p 1.40p 1.45p 112,013
14/06/2024 1.45p 1.50p 1.40p 1.45p 316,704
13/06/2024 1.45p 1.50p 1.40p 1.45p 194,637
12/06/2024 1.50p 1.60p 1.40p 1.45p 381,723
11/06/2024 1.70p 1.90p 1.40p 1.50p 1,103,219
10/06/2024 1.70p 1.90p 1.50p 1.67p 140,345
07/06/2024 1.70p 1.90p 1.50p 1.70p 190,469
06/06/2024 1.70p 1.90p 1.50p 1.70p 481,600
05/06/2024 1.70p 1.90p 1.50p 1.75p 148,460
04/06/2024 1.70p 1.90p 1.50p 1.70p 972,669
03/06/2024 1.60p 1.60p 1.50p 1.55p 235,523
31/05/2024 1.60p 1.60p 1.50p 1.55p 255,618
30/05/2024 1.60p 1.70p 1.50p 1.55p 196,355
29/05/2024 1.60p 1.70p 1.50p 1.60p 358,073
28/05/2024 1.60p 1.70p 1.50p 1.60p 390,691
27/05/2024 1.60p 1.70p 1.50p 1.60p 460,190