Market data

Select a section

Kanabo Group

(KNB)
Sector: Medical Equipment and Services
0.39p
0.01p 1.32
Last updated: 16:57:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
04/04/2025 0.43p 0.48p 0.35p 0.39p 374,092
03/04/2025 0.43p 0.47p 0.35p 0.38p 1,899,524
02/04/2025 0.43p 0.47p 0.35p 0.43p 351,958
01/04/2025 0.43p 0.48p 0.35p 0.43p 284,451
31/03/2025 0.45p 0.50p 0.37p 0.43p 199,699
28/03/2025 0.43p 0.50p 0.35p 0.40p 1,288,939
27/03/2025 0.45p 0.50p 0.36p 0.43p 201,414
26/03/2025 0.48p 0.55p 0.40p 0.45p 395,586
25/03/2025 0.55p 0.55p 0.40p 0.48p 6,401,719
24/03/2025 0.55p 0.55p 0.50p 0.55p 127,744
21/03/2025 0.55p 0.60p 0.50p 0.55p 149,614
20/03/2025 0.60p 0.65p 0.50p 0.55p 302,282
19/03/2025 0.63p 0.65p 0.55p 0.60p 476,977
18/03/2025 0.65p 0.68p 0.55p 0.63p 446,865
17/03/2025 0.65p 0.68p 0.60p 0.65p 125,343
14/03/2025 0.68p 0.70p 0.56p 0.65p 535,322
13/03/2025 0.68p 0.70p 0.65p 0.68p 108,757
12/03/2025 0.68p 0.70p 0.65p 0.68p 256,545
11/03/2025 0.75p 0.75p 0.65p 0.68p 1,088,512
10/03/2025 0.78p 0.85p 0.65p 0.75p 232,093
07/03/2025 0.78p 0.78p 0.70p 0.78p 178,864
06/03/2025 0.78p 0.80p 0.70p 0.78p 180,578
05/03/2025 0.78p 0.85p 0.70p 0.78p 314,452
04/03/2025 0.75p 0.85p 0.70p 0.79p 247,893
03/03/2025 0.75p 0.80p 0.70p 0.78p 261,311
28/02/2025 0.75p 0.80p 0.70p 0.75p 63,949
27/02/2025 0.75p 0.80p 0.70p 0.75p 72,633
26/02/2025 0.80p 0.88p 0.70p 0.75p 946,970
25/02/2025 0.80p 0.83p 0.70p 0.80p 565,344
24/02/2025 0.80p 0.83p 0.70p 0.80p 161,441
21/02/2025 0.85p 0.85p 0.70p 0.80p 782,352
20/02/2025 0.85p 0.87p 0.80p 0.85p 32,651
19/02/2025 0.85p 0.90p 0.80p 0.85p 161,724
18/02/2025 0.85p 0.90p 0.80p 0.85p 289,689
17/02/2025 0.85p 0.90p 0.80p 0.85p 317,964
14/02/2025 0.85p 0.90p 0.80p 0.85p 135,463
13/02/2025 0.85p 0.90p 0.80p 0.85p 193,107
12/02/2025 0.85p 0.90p 0.80p 0.85p 176,530
11/02/2025 0.85p 0.90p 0.80p 0.85p 55,426
10/02/2025 0.85p 0.90p 0.80p 0.85p 405,044
07/02/2025 0.90p 1.00p 0.80p 0.85p 444,746
06/02/2025 0.90p 1.00p 0.80p 0.90p 218,693
05/02/2025 0.90p 1.00p 0.80p 0.90p 280,134
04/02/2025 1.00p 1.10p 0.80p 1.00p 402,473
03/02/2025 1.00p 1.10p 0.90p 1.00p 192,548
31/01/2025 0.95p 1.10p 0.80p 1.00p 461,038
30/01/2025 0.95p 1.10p 0.80p 0.80p 221,130
29/01/2025 0.95p 1.10p 0.80p 0.95p 46,705
28/01/2025 0.85p 0.95p 0.80p 0.95p 332,291
27/01/2025 0.85p 0.90p 0.80p 0.85p 195,076
24/01/2025 0.85p 0.90p 0.75p 0.85p 108,792
23/01/2025 0.85p 0.90p 0.80p 0.80p 259,467
22/01/2025 0.95p 1.00p 0.80p 0.85p 935,866
21/01/2025 0.95p 1.00p 0.90p 0.95p 177,375
20/01/2025 0.95p 1.00p 0.90p 0.95p 117,685
17/01/2025 0.95p 1.00p 0.90p 0.95p 151,497
16/01/2025 0.90p 1.00p 0.85p 0.90p 455,399
15/01/2025 0.85p 1.00p 0.80p 0.90p 335,366
14/01/2025 0.85p 0.90p 0.81p 0.85p 385,301
13/01/2025 0.85p 0.89p 0.80p 0.85p 819,969
10/01/2025 0.90p 0.96p 0.80p 0.85p 555,859
09/01/2025 0.90p 1.00p 0.82p 0.90p 727,837
08/01/2025 0.90p 1.00p 0.80p 0.90p 352,934
07/01/2025 0.90p 1.00p 0.80p 0.90p 135,386
06/01/2025 0.90p 1.00p 0.80p 0.90p 412,372
03/01/2025 0.90p 1.00p 0.80p 0.90p 67,304
02/01/2025 0.85p 1.00p 0.80p 0.90p 460,164
01/01/2025 0.85p 0.90p 0.80p 0.85p 616,367
31/12/2024 0.85p 0.90p 0.80p 0.85p 616,367
30/12/2024 0.90p 1.00p 0.80p 0.85p 347,282
27/12/2024 0.90p 1.00p 0.80p 0.90p 349,046
26/12/2024 0.90p 1.00p 0.80p 0.90p 72,890
25/12/2024 0.90p 1.00p 0.80p 0.90p 72,890
24/12/2024 0.90p 1.00p 0.80p 0.90p 72,890
23/12/2024 0.90p 1.00p 0.80p 0.90p 339,750
20/12/2024 0.90p 1.00p 0.80p 0.90p 600,076
19/12/2024 0.90p 1.00p 0.80p 0.90p 364,242
18/12/2024 0.95p 1.00p 0.80p 0.90p 389,594
17/12/2024 0.95p 1.00p 0.90p 0.95p 115,034
16/12/2024 0.95p 1.00p 0.90p 0.95p 80,915
13/12/2024 0.95p 1.00p 0.90p 0.95p 221,852
12/12/2024 0.95p 1.00p 0.90p 0.95p 87,932
11/12/2024 0.95p 1.00p 0.90p 0.95p 330,065
10/12/2024 0.95p 1.00p 0.90p 0.95p 201,707
09/12/2024 0.95p 1.00p 0.90p 0.95p 354,247
06/12/2024 0.90p 1.00p 0.80p 0.95p 977,048
05/12/2024 0.90p 1.00p 0.80p 0.90p 519,958
04/12/2024 0.85p 1.00p 0.80p 0.90p 1,064,002
03/12/2024 0.93p 1.00p 0.80p 0.85p 927,872
02/12/2024 0.95p 1.00p 0.85p 0.93p 331,002
29/11/2024 0.95p 1.00p 0.90p 0.95p 87,090
28/11/2024 0.95p 1.00p 0.88p 0.88p 325,188
27/11/2024 0.95p 1.00p 0.90p 0.95p 258,961
26/11/2024 0.95p 1.00p 0.90p 0.95p 133,466
25/11/2024 1.00p 1.10p 0.90p 0.95p 304,783
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

Market data

Select a section