Kainos Group

(KNOS)
Sector: Software & Computer Services
836.00p
5.00p 0.60
Last updated: 12:17:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 819.00p 831.00p 809.00p 820.00p 517,020
21/11/2024 805.00p 821.00p 780.25p 820.00p 195,255
20/11/2024 873.00p 873.00p 808.00p 814.00p 260,272
19/11/2024 826.00p 841.75p 821.00p 832.00p 364,767
18/11/2024 851.00p 865.00p 829.00p 830.00p 292,139
15/11/2024 870.00p 898.00p 849.00p 876.00p 451,592
14/11/2024 870.00p 899.00p 870.00p 876.00p 236,663
13/11/2024 875.00p 895.00p 870.00p 887.00p 481,676
12/11/2024 806.00p 886.00p 806.00p 877.00p 393,329
11/11/2024 840.00p 861.00p 809.00p 844.00p 276,695
08/11/2024 833.00p 833.00p 789.00p 795.00p 438,883
07/11/2024 757.00p 796.00p 754.00p 796.00p 404,575
06/11/2024 748.00p 773.00p 747.00p 769.00p 359,464
05/11/2024 780.00p 780.00p 741.00p 741.00p 232,060
04/11/2024 735.00p 755.00p 732.39p 744.00p 242,786
01/11/2024 777.00p 777.00p 740.00p 743.00p 454,096
31/10/2024 750.00p 791.00p 726.00p 747.00p 1,766,986
30/10/2024 854.00p 869.00p 837.00p 855.00p 390,827
29/10/2024 844.00p 880.00p 841.00p 866.00p 410,382
28/10/2024 841.00p 843.00p 828.00p 839.00p 317,181
25/10/2024 792.00p 832.00p 792.00p 829.00p 646,371
24/10/2024 803.00p 829.00p 800.00p 796.00p 244,403
23/10/2024 830.00p 830.00p 794.00p 796.00p 306,110
22/10/2024 808.00p 830.00p 807.00p 812.00p 245,096
21/10/2024 805.00p 837.99p 805.00p 814.00p 284,503
18/10/2024 852.00p 852.00p 819.00p 829.00p 107,567
17/10/2024 820.00p 844.00p 820.00p 827.00p 229,243
16/10/2024 815.00p 830.00p 810.00p 830.00p 204,432
15/10/2024 830.00p 830.00p 804.00p 811.00p 93,905
14/10/2024 805.00p 825.00p 805.00p 819.00p 213,410
11/10/2024 830.00p 830.00p 810.00p 810.00p 156,478
10/10/2024 825.00p 831.00p 800.00p 821.00p 319,483
09/10/2024 822.00p 837.00p 816.80p 825.00p 324,647
08/10/2024 860.00p 860.00p 816.00p 819.00p 195,238
07/10/2024 865.00p 870.00p 830.00p 838.00p 234,511
04/10/2024 867.00p 867.00p 841.00p 863.00p 136,676
03/10/2024 842.00p 860.00p 834.00p 839.00p 106,052
02/10/2024 863.00p 877.00p 858.00p 871.00p 123,784
01/10/2024 917.00p 917.00p 863.00p 863.00p 158,941
30/09/2024 883.00p 916.00p 883.00p 883.00p 265,541
27/09/2024 893.00p 915.00p 889.00p 915.00p 160,577
26/09/2024 855.00p 918.00p 855.00p 888.00p 333,180
25/09/2024 887.00p 887.00p 872.00p 874.00p 72,537
24/09/2024 855.00p 885.16p 855.00p 877.00p 117,208
23/09/2024 885.00p 896.00p 860.00p 874.00p 189,712
20/09/2024 905.00p 913.00p 884.00p 886.00p 417,628
19/09/2024 883.00p 919.00p 864.00p 876.00p 53,819
18/09/2024 885.00p 919.50p 874.00p 880.00p 181,762
17/09/2024 870.00p 897.00p 850.00p 880.00p 303,606
16/09/2024 860.00p 881.00p 860.00p 872.00p 419,985
13/09/2024 858.00p 875.00p 843.00p 860.00p 328,888
12/09/2024 845.00p 870.00p 826.95p 840.00p 260,938
11/09/2024 875.00p 875.00p 830.00p 840.00p 184,967
10/09/2024 850.00p 862.91p 831.00p 843.00p 335,179
09/09/2024 843.00p 862.00p 822.00p 842.00p 372,902
06/09/2024 910.00p 910.00p 840.00p 840.00p 611,749
05/09/2024 933.00p 940.00p 890.00p 890.00p 588,569
04/09/2024 955.00p 955.00p 922.00p 922.00p 596,927
03/09/2024 943.00p 970.00p 943.00p 949.00p 462,761
02/09/2024 1,050.00p 1,068.00p 929.00p 1,106.00p 2,522,971
30/08/2024 1,102.00p 1,120.00p 1,086.00p 1,106.00p 281,635
29/08/2024 1,104.00p 1,110.00p 1,088.00p 1,100.00p 270,694
28/08/2024 1,098.00p 1,108.00p 1,088.00p 1,104.00p 114,416
27/08/2024 1,094.00p 1,120.00p 1,076.00p 1,090.00p 185,319
26/08/2024 1,044.00p 1,106.00p 1,044.00p 1,076.00p 102,359
23/08/2024 1,044.00p 1,106.00p 1,044.00p 1,076.00p 102,359
22/08/2024 1,044.00p 1,106.00p 1,044.00p 1,076.00p 102,359
21/08/2024 1,080.00p 1,102.00p 1,077.60p 1,102.00p 70,517
20/08/2024 1,082.00p 1,094.00p 1,076.00p 1,086.00p 99,449
19/08/2024 1,066.00p 1,084.00p 1,026.00p 1,070.00p 19,260
16/08/2024 1,050.00p 1,076.00p 1,024.00p 1,070.00p 152,128
15/08/2024 1,062.00p 1,074.00p 1,048.00p 1,070.00p 106,702
14/08/2024 1,064.00p 1,070.00p 1,050.00p 1,060.00p 188,390
13/08/2024 1,046.00p 1,058.00p 1,044.64p 1,056.00p 113,895
12/08/2024 1,058.00p 1,066.00p 1,040.00p 1,048.00p 243,035
09/08/2024 1,080.00p 1,080.00p 1,040.88p 1,052.00p 249,572
08/08/2024 1,078.00p 1,078.00p 1,012.00p 1,046.00p 101,360
07/08/2024 1,004.00p 1,050.00p 1,004.00p 1,036.00p 281,475
06/08/2024 1,020.00p 1,040.00p 1,006.00p 1,012.00p 277,014
05/08/2024 1,010.00p 1,046.00p 981.00p 1,022.00p 468,851
02/08/2024 1,076.00p 1,084.00p 1,042.00p 1,042.00p 237,164
01/08/2024 1,072.00p 1,118.00p 1,072.00p 1,086.00p 495,829
31/07/2024 1,100.00p 1,124.00p 1,090.86p 1,098.00p 374,167
30/07/2024 1,094.00p 1,134.00p 1,094.00p 1,118.00p 203,201
29/07/2024 1,128.00p 1,142.00p 1,114.83p 1,126.00p 167,007
26/07/2024 1,100.00p 1,138.00p 1,078.29p 1,076.00p 286,810
25/07/2024 1,036.00p 1,094.00p 1,021.10p 1,076.00p 316,872
24/07/2024 1,026.00p 1,064.00p 1,026.00p 1,044.00p 118,843
23/07/2024 1,060.00p 1,082.00p 1,050.00p 1,064.00p 93,004
22/07/2024 1,094.00p 1,096.00p 1,066.00p 1,076.00p 385,853
19/07/2024 1,108.00p 1,110.00p 1,068.00p 1,074.00p 99,206
18/07/2024 1,062.00p 1,114.00p 1,050.00p 1,112.00p 454,494
17/07/2024 1,068.00p 1,078.00p 1,050.00p 1,052.00p 99,544
16/07/2024 1,062.00p 1,094.00p 1,060.00p 1,074.00p 188,870
15/07/2024 1,098.00p 1,112.00p 1,062.00p 1,070.00p 495,322
12/07/2024 1,070.00p 1,092.00p 1,062.12p 1,082.00p 340,716
11/07/2024 1,066.00p 1,074.00p 1,040.00p 1,074.00p 346,713
10/07/2024 1,050.00p 1,072.00p 1,048.60p 1,062.00p 574,278
09/07/2024 1,072.00p 1,078.00p 1,048.00p 1,050.00p 130,273
08/07/2024 1,100.00p 1,100.00p 1,048.00p 1,072.00p 169,576
05/07/2024 1,082.00p 1,090.00p 1,070.00p 1,072.00p 237,694
04/07/2024 1,102.00p 1,106.00p 1,056.00p 1,070.00p 112,719
03/07/2024 1,078.00p 1,082.00p 1,054.00p 1,080.00p 164,006
02/07/2024 1,038.00p 1,062.00p 1,028.00p 1,056.00p 716,563
01/07/2024 1,064.00p 1,078.00p 1,040.00p 1,040.00p 125,822
28/06/2024 1,052.00p 1,076.00p 1,047.17p 1,058.00p 111,112
27/06/2024 1,048.00p 1,062.00p 1,040.00p 1,062.00p 111,336
26/06/2024 1,060.00p 1,082.00p 1,006.00p 1,060.00p 191,999
25/06/2024 1,074.00p 1,092.00p 1,058.00p 1,068.00p 93,066
24/06/2024 1,060.00p 1,104.00p 1,060.00p 1,086.00p 189,664
21/06/2024 1,112.00p 1,124.00p 1,096.00p 1,098.00p 746,236
20/06/2024 1,082.00p 1,118.00p 1,078.00p 1,110.00p 216,380
19/06/2024 1,110.00p 1,112.00p 1,088.00p 1,088.00p 102,379
18/06/2024 1,070.00p 1,108.00p 1,070.00p 1,100.00p 242,809
17/06/2024 1,072.00p 1,110.00p 1,072.00p 1,092.00p 478,674
14/06/2024 1,102.00p 1,116.00p 1,073.21p 1,094.00p 259,705
13/06/2024 1,146.00p 1,148.00p 1,108.00p 1,110.00p 208,689
12/06/2024 1,144.00p 1,156.00p 1,122.00p 1,142.00p 191,997
11/06/2024 1,150.00p 1,184.00p 1,140.00p 1,140.00p 87,860
10/06/2024 1,188.00p 1,206.00p 1,168.00p 1,178.00p 132,883
07/06/2024 1,190.00p 1,196.00p 1,142.00p 1,196.00p 201,380
06/06/2024 1,176.00p 1,198.00p 1,174.00p 1,184.00p 162,785
05/06/2024 1,142.00p 1,188.00p 1,142.00p 1,180.00p 133,526
04/06/2024 1,180.00p 1,182.00p 1,150.00p 1,162.00p 118,518
03/06/2024 1,150.00p 1,186.00p 1,150.00p 1,176.00p 141,952
31/05/2024 1,164.00p 1,172.00p 1,138.00p 1,152.00p 345,724
30/05/2024 1,154.00p 1,178.00p 1,141.42p 1,160.00p 374,391
29/05/2024 1,180.00p 1,198.00p 1,156.00p 1,156.00p 163,327
28/05/2024 1,204.00p 1,222.00p 1,174.00p 1,182.00p 427,812
27/05/2024 1,230.00p 1,244.32p 1,212.00p 1,218.00p 378,861