Kinovo (KINO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
01/07/2024 58.00p 60.00p 57.00p 60.00p 85171
28/06/2024 58.00p 58.44p 57.00p 57.00p 18814
27/06/2024 58.50p 58.50p 57.00p 57.00p 77054
26/06/2024 58.00p 59.00p 58.00p 58.50p 15730
25/06/2024 59.00p 59.38p 57.50p 57.50p 68197
24/06/2024 59.00p 60.00p 58.00p 58.00p 99307
21/06/2024 58.50p 59.98p 58.00p 59.00p 58538
20/06/2024 60.50p 60.50p 58.50p 58.50p 16161
19/06/2024 60.50p 62.00p 58.50p 60.50p 50678
18/06/2024 61.00p 61.00p 59.00p 60.50p 8614
17/06/2024 61.00p 62.00p 59.50p 59.50p 106459
14/06/2024 62.00p 62.00p 60.10p 61.00p 125270
13/06/2024 62.00p 63.00p 61.00p 61.00p 51674
12/06/2024 62.25p 63.50p 61.50p 62.50p 159614
11/06/2024 62.25p 63.50p 62.25p 63.00p 40776
10/06/2024 62.25p 63.48p 61.00p 63.00p 66324
07/06/2024 62.50p 63.97p 61.00p 62.25p 33759
06/06/2024 62.50p 64.00p 62.50p 62.50p 96470
05/06/2024 62.50p 63.97p 62.00p 63.00p 102747
04/06/2024 62.00p 63.70p 61.00p 62.50p 53304
03/06/2024 61.50p 63.00p 61.07p 62.00p 147848
31/05/2024 60.50p 63.00p 60.50p 61.50p 113895
30/05/2024 61.00p 63.00p 59.00p 62.50p 34634
29/05/2024 61.50p 63.00p 60.00p 61.00p 41256
28/05/2024 61.50p 63.00p 60.00p 61.50p 64883
24/05/2024 57.00p 62.97p 57.00p 60.00p 330877
23/05/2024 53.50p 56.00p 53.00p 55.50p 93742
22/05/2024 56.00p 56.00p 53.00p 53.50p 83127
21/05/2024 56.00p 57.00p 55.35p 56.00p 6870
20/05/2024 56.00p 57.00p 55.02p 56.00p 23721
17/05/2024 58.00p 59.00p 54.28p 56.00p 249515
16/05/2024 58.00p 59.00p 57.00p 58.00p 104167
15/05/2024 57.00p 59.00p 57.00p 58.00p 120326
14/05/2024 55.50p 57.00p 55.25p 57.00p 51134
13/05/2024 56.00p 57.00p 54.22p 55.50p 34605
10/05/2024 55.50p 56.98p 55.00p 56.00p 117551
09/05/2024 55.00p 57.00p 54.00p 55.50p 28227
08/05/2024 49.00p 56.90p 49.00p 55.00p 368047
07/05/2024 48.00p 50.00p 47.00p 49.40p 141979
03/05/2024 49.00p 50.00p 47.00p 47.20p 210266
02/05/2024 44.50p 51.25p 43.00p 49.80p 777534
01/05/2024 41.00p 41.62p 40.75p 41.00p 32480
30/04/2024 42.00p 42.00p 40.00p 41.40p 166333
29/04/2024 42.00p 43.00p 41.14p 41.80p 50294
26/04/2024 42.00p 43.00p 41.14p 42.60p 111266
25/04/2024 42.00p 43.00p 41.20p 42.00p 35128
24/04/2024 42.00p 43.00p 41.86p 42.00p 32397
23/04/2024 41.50p 43.00p 40.00p 41.80p 56774
22/04/2024 41.50p 43.00p 40.00p 41.40p 81853
19/04/2024 41.50p 43.00p 40.60p 41.50p 56486
18/04/2024 41.50p 42.00p 40.50p 41.20p 72981
17/04/2024 41.50p 41.94p 40.40p 41.50p 106417
16/04/2024 42.00p 42.00p 40.00p 40.80p 235285
15/04/2024 41.50p 43.00p 40.00p 42.00p 232887
12/04/2024 41.00p 42.00p 40.00p 41.00p 117460
11/04/2024 41.00p 42.00p 40.50p 41.00p 52965
10/04/2024 41.50p 42.00p 40.40p 41.40p 38864
09/04/2024 42.00p 43.00p 40.00p 41.00p 781093
08/04/2024 42.50p 43.25p 41.00p 42.00p 128296
05/04/2024 41.50p 43.00p 41.28p 42.50p 132611
04/04/2024 41.50p 42.00p 40.20p 41.40p 250354
03/04/2024 41.50p 42.00p 40.00p 41.20p 135326
02/04/2024 41.00p 42.60p 40.55p 42.00p 163525
28/03/2024 41.00p 42.00p 40.50p 41.00p 21906
27/03/2024 42.50p 44.00p 40.30p 41.00p 396309
26/03/2024 42.50p 44.00p 41.15p 41.80p 100077
25/03/2024 43.00p 44.00p 41.13p 42.00p 210426
22/03/2024 42.50p 43.00p 41.00p 42.20p 156271
21/03/2024 42.50p 43.00p 42.00p 42.50p 37735
20/03/2024 45.00p 45.00p 45.00p 42.00p 91616
19/03/2024 45.00p 46.00p 44.00p 45.00p 298623
18/03/2024 46.00p 47.00p 44.00p 46.00p 208739
15/03/2024 46.50p 47.00p 45.00p 46.00p 79846
14/03/2024 47.00p 50.00p 46.16p 47.00p 82331
13/03/2024 46.00p 47.00p 46.00p 47.00p 59825
12/03/2024 46.00p 47.00p 44.00p 47.00p 198301
11/03/2024 41.00p 46.95p 41.00p 45.60p 315381
08/03/2024 41.50p 43.00p 38.50p 42.00p 1846483
07/03/2024 48.50p 48.50p 46.13p 47.00p 102619
06/03/2024 49.00p 49.00p 48.17p 48.00p 103085
05/03/2024 49.00p 49.00p 48.20p 49.00p 18263
04/03/2024 49.00p 50.00p 48.00p 49.00p 21901
01/03/2024 49.00p 50.00p 48.00p 48.60p 68093
29/02/2024 49.00p 49.75p 48.14p 49.00p 40565
28/02/2024 48.50p 49.30p 48.35p 49.00p 67127
27/02/2024 48.50p 49.40p 48.00p 48.50p 81675
26/02/2024 50.50p 51.00p 47.25p 48.50p 192191
23/02/2024 50.50p 50.50p 49.00p 50.00p 10016
22/02/2024 50.50p 51.00p 49.00p 50.00p 31336
21/02/2024 51.00p 51.00p 49.00p 50.00p 53019
20/02/2024 51.00p 51.00p 50.00p 50.50p 36225
19/02/2024 51.00p 52.00p 50.00p 51.00p 46612
16/02/2024 49.50p 52.00p 49.00p 51.00p 208918
15/02/2024 49.50p 50.00p 49.01p 49.20p 99713
14/02/2024 48.00p 52.00p 48.00p 49.60p 342107
13/02/2024 51.00p 51.50p 48.00p 48.00p 267605
12/02/2024 55.00p 56.00p 48.10p 50.00p 738026
09/02/2024 55.00p 57.00p 51.00p 55.50p 728338
08/02/2024 62.50p 63.00p 60.00p 62.00p 58150
07/02/2024 63.00p 63.90p 61.00p 61.00p 162898
06/02/2024 63.00p 63.80p 61.50p 61.50p 23704
05/02/2024 66.00p 66.00p 62.10p 63.00p 118934
02/02/2024 66.00p 67.00p 64.00p 64.00p 247129
01/02/2024 66.50p 68.00p 65.45p 65.50p 74124
31/01/2024 65.50p 66.75p 65.00p 66.50p 50816
30/01/2024 65.00p 67.50p 64.02p 65.50p 39619
29/01/2024 65.00p 66.00p 63.25p 65.00p 123503
26/01/2024 66.00p 67.84p 64.60p 66.50p 28894
25/01/2024 68.00p 68.00p 64.10p 66.50p 174000
24/01/2024 68.50p 69.91p 67.03p 68.50p 17418
23/01/2024 68.50p 70.00p 68.12p 68.50p 236168
22/01/2024 63.50p 70.00p 62.00p 68.50p 885986
19/01/2024 63.50p 65.00p 61.84p 65.00p 126272
18/01/2024 63.50p 63.50p 62.00p 62.00p 133372
17/01/2024 61.50p 64.00p 61.50p 62.00p 87166
16/01/2024 62.50p 63.97p 60.75p 61.50p 186866
15/01/2024 58.00p 64.00p 58.00p 62.50p 147667
12/01/2024 58.00p 59.00p 57.21p 58.00p 101053
11/01/2024 56.00p 57.85p 56.00p 56.00p 52786
10/01/2024 56.00p 58.00p 55.00p 56.00p 6622
09/01/2024 56.00p 56.00p 54.04p 56.00p 15002
08/01/2024 56.00p 56.96p 56.00p 56.00p 14082
05/01/2024 56.00p 57.00p 54.00p 57.00p 5130
04/01/2024 56.00p 57.40p 55.22p 56.00p 8170
03/01/2024 57.00p 58.00p 56.02p 57.00p 37341
02/01/2024 56.00p 58.00p 56.00p 57.00p 14444
29/12/2023 57.00p 57.99p 56.33p 57.00p 20892
28/12/2023 57.00p 58.00p 56.00p 57.00p 19781
27/12/2023 57.00p 57.90p 56.00p 57.00p 16237
22/12/2023 57.00p 57.78p 56.02p 57.00p 25139
21/12/2023 57.50p 59.00p 56.21p 57.00p 104001
20/12/2023 54.75p 59.00p 54.75p 57.50p 97259
19/12/2023 56.50p 56.50p 54.00p 54.75p 68160
18/12/2023 56.50p 58.00p 55.25p 56.50p 14110
15/12/2023 56.00p 58.00p 56.00p 56.50p 118962
14/12/2023 55.00p 57.00p 55.00p 56.00p 52232
13/12/2023 55.00p 57.00p 54.00p 55.00p 30854
12/12/2023 55.00p 56.00p 54.85p 55.00p 16931
11/12/2023 55.00p 56.00p 54.74p 55.00p 88077
08/12/2023 55.00p 56.00p 55.00p 55.00p 15702
07/12/2023 54.00p 56.00p 53.15p 55.00p 216360
06/12/2023 54.50p 55.30p 53.15p 54.00p 61742
05/12/2023 55.00p 56.00p 53.00p 53.00p 56235
04/12/2023 55.00p 56.00p 54.03p 55.00p 116953
01/12/2023 51.50p 56.00p 51.20p 55.00p 190095
30/11/2023 49.00p 52.70p 48.05p 52.00p 1199710
29/11/2023 49.00p 49.00p 49.00p 49.00p 2053

*Close Price adjusted for both dividends and splits