Kinovo (KINO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kinovo

Date Open High Low Close* Volume
11/04/2025 57.00p 57.00p 56.60p 57.00p 2097
10/04/2025 57.00p 58.00p 56.50p 56.60p 403636
09/04/2025 57.30p 58.00p 56.00p 57.00p 169803
08/04/2025 56.00p 57.00p 55.24p 56.00p 206903
07/04/2025 58.50p 59.00p 55.00p 55.20p 151278
04/04/2025 60.00p 60.02p 57.00p 57.00p 499865
03/04/2025 61.00p 61.00p 59.00p 60.00p 196378
02/04/2025 60.50p 62.00p 59.06p 60.00p 185795
01/04/2025 60.50p 62.00p 59.36p 60.00p 24119
31/03/2025 61.50p 63.00p 60.00p 60.00p 126667
28/03/2025 61.50p 61.50p 60.00p 61.50p 3697
27/03/2025 61.50p 62.00p 61.00p 62.00p 72492
26/03/2025 61.50p 62.00p 61.50p 62.00p 18175
25/03/2025 61.50p 62.00p 61.50p 61.50p 82450
24/03/2025 62.50p 64.00p 61.00p 61.00p 94833
21/03/2025 62.50p 64.00p 62.50p 64.00p 122594
20/03/2025 62.50p 63.00p 62.00p 62.50p 46588
19/03/2025 62.50p 64.00p 60.50p 62.50p 13946
18/03/2025 62.50p 63.00p 61.62p 63.00p 18241
17/03/2025 62.50p 64.00p 61.00p 62.50p 77218
14/03/2025 63.00p 64.00p 61.00p 62.50p 67865
13/03/2025 63.00p 64.00p 62.00p 63.00p 19567
12/03/2025 62.50p 63.00p 62.50p 63.00p 55220
11/03/2025 63.00p 64.00p 62.13p 63.00p 41150
10/03/2025 63.00p 63.66p 61.83p 63.00p 63768
07/03/2025 63.00p 63.00p 62.41p 63.00p 9352
06/03/2025 63.00p 64.00p 62.25p 63.00p 49323
05/03/2025 62.25p 63.97p 61.60p 63.00p 51373
04/03/2025 61.00p 62.90p 60.00p 62.25p 120642
03/03/2025 60.50p 62.00p 60.00p 61.00p 88419
28/02/2025 60.50p 61.50p 60.00p 60.00p 163933
27/02/2025 60.50p 61.00p 60.00p 60.00p 218027
26/02/2025 60.50p 61.00p 60.00p 60.50p 135764
25/02/2025 60.75p 62.00p 59.50p 60.50p 36144
24/02/2025 60.75p 62.00p 59.50p 61.00p 57323
21/02/2025 60.75p 62.00p 59.50p 60.75p 166878
20/02/2025 60.75p 62.00p 60.75p 60.75p 21008
19/02/2025 60.75p 62.00p 59.75p 61.00p 63940
18/02/2025 61.00p 62.00p 59.00p 60.00p 135170
17/02/2025 61.00p 62.00p 60.00p 61.00p 20172
14/02/2025 61.00p 61.00p 60.00p 60.50p 4100
13/02/2025 61.00p 61.10p 59.50p 60.00p 97317
12/02/2025 61.00p 61.20p 60.00p 61.00p 50119
11/02/2025 61.50p 63.00p 60.00p 60.00p 46340
10/02/2025 61.50p 61.80p 60.00p 61.50p 42372
07/02/2025 59.50p 61.80p 58.00p 61.50p 66988
06/02/2025 60.50p 62.00p 58.00p 60.00p 101861
05/02/2025 62.00p 63.00p 59.00p 62.50p 46945
04/02/2025 63.50p 64.00p 60.00p 61.00p 139543
03/02/2025 63.50p 65.00p 62.03p 64.00p 39107
31/01/2025 62.50p 65.00p 62.10p 64.50p 22672
30/01/2025 62.50p 63.70p 61.30p 62.00p 37834
29/01/2025 62.50p 62.50p 60.67p 62.50p 173683
28/01/2025 63.50p 64.00p 62.00p 62.00p 23429
27/01/2025 63.50p 65.00p 62.00p 63.50p 36811
24/01/2025 63.50p 65.00p 63.50p 64.00p 5001
23/01/2025 63.50p 65.00p 62.50p 63.50p 875
22/01/2025 63.50p 65.00p 62.55p 63.50p 91705
21/01/2025 63.50p 66.50p 62.00p 64.00p 34897
20/01/2025 63.50p 65.00p 62.05p 63.50p 35030
17/01/2025 63.50p 64.19p 62.03p 63.50p 37043
16/01/2025 63.50p 64.70p 62.26p 63.50p 29553
15/01/2025 62.50p 63.50p 62.00p 63.50p 29573
14/01/2025 65.50p 66.00p 61.00p 63.00p 113878
13/01/2025 67.00p 69.00p 63.00p 63.00p 36099
10/01/2025 67.00p 68.25p 65.00p 65.00p 32716
09/01/2025 68.50p 69.70p 65.00p 67.00p 37698
08/01/2025 69.00p 70.00p 66.93p 68.50p 142695
07/01/2025 69.00p 69.96p 67.50p 68.00p 102718
06/01/2025 64.50p 71.00p 64.00p 69.00p 136378
03/01/2025 64.50p 66.00p 63.00p 64.50p 49802
02/01/2025 64.50p 66.00p 63.30p 64.50p 63606
31/12/2024 64.50p 66.00p 63.03p 64.50p 18511
30/12/2024 64.00p 66.00p 63.65p 64.50p 35575
27/12/2024 65.50p 67.50p 63.00p 64.00p 150665
24/12/2024 66.50p 66.50p 64.00p 64.00p 13499
23/12/2024 66.50p 68.00p 66.40p 66.50p 5014
20/12/2024 66.00p 68.00p 65.00p 65.00p 13300
19/12/2024 66.00p 67.00p 65.00p 66.00p 26741
18/12/2024 66.50p 67.00p 65.00p 66.00p 41778
17/12/2024 66.50p 66.50p 65.15p 66.50p 3238
16/12/2024 67.00p 67.00p 65.00p 66.50p 35220
13/12/2024 67.00p 67.60p 65.00p 65.00p 39586
12/12/2024 67.00p 68.00p 65.50p 67.00p 34901
11/12/2024 67.00p 69.00p 66.00p 67.00p 57275
10/12/2024 67.00p 68.00p 65.00p 67.00p 37784
09/12/2024 67.00p 68.80p 66.40p 67.00p 17779
06/12/2024 64.00p 68.75p 64.00p 67.00p 149375
05/12/2024 62.75p 64.90p 62.75p 64.00p 129356
04/12/2024 62.75p 64.00p 61.55p 63.00p 64020
03/12/2024 61.00p 62.75p 60.63p 62.75p 52543
02/12/2024 61.00p 62.25p 60.00p 61.00p 134336
29/11/2024 60.50p 62.00p 60.00p 61.00p 66600
28/11/2024 63.00p 64.00p 58.00p 60.50p 177756
27/11/2024 63.00p 63.97p 61.00p 61.00p 40043
26/11/2024 59.50p 64.00p 59.50p 63.00p 635246
25/11/2024 58.00p 60.00p 56.00p 58.50p 579339
22/11/2024 58.00p 58.90p 56.30p 58.00p 50115
21/11/2024 58.00p 58.90p 56.12p 57.50p 28768
20/11/2024 58.50p 59.00p 56.00p 58.00p 36376
19/11/2024 58.50p 60.00p 56.00p 58.00p 38660
18/11/2024 58.50p 58.50p 56.00p 56.00p 9120
15/11/2024 57.50p 59.00p 56.00p 58.00p 67152
14/11/2024 59.00p 59.00p 56.00p 56.50p 54225
13/11/2024 59.00p 60.00p 57.00p 58.00p 111924
12/11/2024 58.00p 60.00p 57.00p 58.50p 77389
11/11/2024 59.50p 60.00p 56.12p 58.50p 71151
08/11/2024 61.00p 62.00p 58.02p 59.00p 168941
07/11/2024 61.00p 62.00p 60.26p 61.00p 1396137
06/11/2024 60.00p 62.00p 60.00p 61.00p 28866
05/11/2024 61.00p 62.00p 58.50p 60.00p 55600
04/11/2024 61.00p 61.40p 60.15p 61.00p 44918
01/11/2024 61.00p 62.00p 60.10p 61.00p 71265
31/10/2024 62.50p 62.50p 60.00p 61.00p 61946
30/10/2024 62.00p 63.85p 61.50p 63.50p 518908
29/10/2024 63.00p 63.50p 61.00p 61.00p 151490
28/10/2024 62.00p 64.00p 61.05p 63.00p 241038
25/10/2024 63.50p 65.00p 60.00p 62.00p 100940
24/10/2024 64.00p 65.00p 62.00p 63.50p 38082
23/10/2024 65.00p 66.00p 63.00p 64.00p 100513
22/10/2024 66.00p 66.00p 64.50p 64.50p 52035
21/10/2024 66.00p 66.50p 65.55p 66.00p 8186
18/10/2024 65.00p 67.00p 65.00p 65.00p 22070
17/10/2024 65.50p 66.45p 64.75p 65.50p 51955
16/10/2024 67.00p 67.00p 64.00p 64.50p 212207
15/10/2024 67.25p 69.00p 65.50p 68.00p 70040
14/10/2024 67.75p 67.75p 65.55p 67.25p 30146
11/10/2024 67.25p 69.00p 65.50p 67.25p 102869
10/10/2024 67.25p 67.77p 65.50p 67.25p 32410
09/10/2024 66.50p 68.00p 66.50p 67.25p 50
08/10/2024 66.50p 67.25p 65.13p 66.50p 44405
07/10/2024 66.00p 67.00p 64.00p 66.00p 252060
04/10/2024 66.00p 68.00p 65.00p 66.00p 8555
03/10/2024 66.00p 67.80p 64.96p 66.00p 6853
02/10/2024 66.00p 67.00p 66.00p 66.00p 2298
01/10/2024 66.00p 66.00p 64.96p 66.00p 17361
30/09/2024 65.50p 67.00p 64.00p 66.00p 20478
27/09/2024 65.50p 66.80p 64.71p 65.00p 62210
26/09/2024 65.00p 66.80p 63.60p 66.00p 38282
25/09/2024 65.00p 67.00p 63.00p 65.00p 50806
24/09/2024 65.00p 67.00p 63.00p 65.00p 63949
23/09/2024 67.50p 68.00p 63.33p 64.00p 94800
20/09/2024 67.50p 68.00p 67.01p 67.50p 7925
19/09/2024 67.50p 67.99p 67.00p 67.50p 26466
18/09/2024 69.00p 69.00p 67.00p 67.50p 21913
17/09/2024 70.00p 71.00p 67.12p 69.00p 26987
16/09/2024 69.50p 71.40p 69.44p 70.00p 99664
13/09/2024 66.00p 68.00p 65.13p 67.00p 89898
12/09/2024 64.50p 66.00p 64.40p 65.00p 58277
11/09/2024 64.50p 66.00p 63.10p 64.50p 10301
10/09/2024 64.50p 65.97p 63.00p 65.00p 31928
09/09/2024 65.00p 65.98p 63.17p 64.50p 37167
06/09/2024 66.50p 68.00p 64.13p 65.00p 79150
05/09/2024 67.50p 69.00p 65.11p 66.50p 55233
04/09/2024 67.00p 69.00p 66.03p 67.50p 42662
03/09/2024 68.00p 70.00p 66.01p 67.50p 32100
02/09/2024 69.50p 71.00p 65.00p 67.00p 119605
30/08/2024 69.50p 70.50p 68.00p 69.50p 27135
29/08/2024 71.50p 73.00p 68.00p 70.50p 55327
28/08/2024 72.00p 73.00p 71.10p 72.00p 88586
27/08/2024 73.00p 75.00p 70.13p 71.50p 65773
23/08/2024 75.00p 75.99p 71.25p 73.00p 39136
22/08/2024 75.00p 77.00p 74.00p 74.00p 16635
21/08/2024 75.00p 77.00p 73.00p 75.00p 25928
20/08/2024 75.00p 79.00p 73.00p 76.00p 49443
19/08/2024 75.00p 77.00p 73.60p 76.00p 101952
16/08/2024 75.00p 76.96p 73.25p 76.00p 60655
15/08/2024 75.00p 77.00p 73.50p 75.00p 71204
14/08/2024 75.00p 77.00p 73.60p 75.00p 59496
13/08/2024 75.00p 78.00p 74.12p 75.00p 109962
12/08/2024 73.50p 79.00p 72.00p 79.00p 141178
09/08/2024 72.00p 75.00p 71.00p 75.00p 164134
08/08/2024 73.50p 73.50p 68.60p 69.50p 136732
07/08/2024 73.50p 74.05p 72.00p 73.50p 23754
06/08/2024 68.00p 75.00p 68.00p 73.00p 306345
05/08/2024 70.50p 73.00p 65.00p 68.00p 168966
02/08/2024 69.50p 73.00p 69.20p 73.00p 69709
01/08/2024 68.00p 68.00p 67.65p 68.00p 70219
31/07/2024 68.00p 69.50p 67.65p 68.50p 27600
30/07/2024 68.00p 68.00p 67.55p 68.00p 11988
29/07/2024 69.00p 69.00p 67.50p 68.50p 19611
26/07/2024 69.00p 70.00p 68.00p 69.00p 80110
25/07/2024 69.00p 69.00p 65.00p 65.00p 12000
24/07/2024 69.00p 70.00p 67.00p 67.00p 36761
23/07/2024 69.00p 70.00p 68.00p 70.00p 43405
22/07/2024 70.00p 71.85p 68.00p 68.50p 199519
19/07/2024 70.00p 71.80p 68.00p 70.00p 35356
18/07/2024 70.00p 73.00p 68.00p 70.00p 62271
17/07/2024 68.50p 73.00p 67.00p 71.50p 169881
16/07/2024 68.50p 72.00p 66.00p 72.00p 140263
15/07/2024 67.00p 68.60p 65.00p 67.00p 20666
12/07/2024 68.00p 69.50p 65.00p 67.00p 51765
11/07/2024 68.00p 69.00p 67.00p 68.00p 93144
10/07/2024 66.00p 69.50p 65.15p 67.00p 218640
09/07/2024 66.50p 70.00p 65.00p 66.50p 287830
08/07/2024 62.50p 67.00p 61.00p 66.00p 151216
05/07/2024 60.00p 64.00p 59.15p 62.50p 160446
04/07/2024 59.50p 60.60p 58.00p 60.00p 107816
03/07/2024 58.50p 62.00p 57.50p 58.00p 86055
02/07/2024 58.50p 62.00p 58.05p 58.50p 23383

*Close Price adjusted for both dividends and splits