Kinovo (KINO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
28/11/2023 50.00p 50.90p 48.00p 49.00p 148244
27/11/2023 49.00p 50.00p 49.00p 49.50p 78052
24/11/2023 49.00p 50.00p 48.06p 49.00p 35840
23/11/2023 48.50p 50.00p 48.32p 49.00p 59829
22/11/2023 48.00p 49.40p 48.00p 49.00p 137158
21/11/2023 48.00p 48.40p 47.00p 48.00p 110048
20/11/2023 47.50p 48.00p 47.00p 48.00p 93893
17/11/2023 47.50p 48.00p 47.05p 47.50p 74557
16/11/2023 47.50p 47.75p 46.60p 47.00p 196529
15/11/2023 47.50p 48.00p 47.00p 47.50p 109996
14/11/2023 50.50p 50.50p 47.00p 47.50p 94848
13/11/2023 50.50p 50.50p 50.00p 50.50p 57284
10/11/2023 50.50p 52.00p 50.00p 50.50p 23426
09/11/2023 50.50p 51.00p 50.00p 51.00p 58491
08/11/2023 51.50p 52.00p 50.00p 50.00p 62175
07/11/2023 55.00p 57.00p 51.50p 51.50p 151503
06/11/2023 53.50p 55.00p 53.50p 55.00p 6340
03/11/2023 52.50p 55.00p 52.00p 53.50p 46724
02/11/2023 51.00p 53.00p 50.02p 52.50p 43736
01/11/2023 51.00p 52.00p 50.10p 51.00p 23908
31/10/2023 51.50p 52.00p 50.00p 51.00p 63633
30/10/2023 54.00p 54.00p 50.00p 51.50p 34465
27/10/2023 54.00p 54.00p 52.06p 54.00p 22425
26/10/2023 53.00p 54.00p 52.90p 54.00p 34390
25/10/2023 52.50p 54.00p 51.00p 52.50p 217
24/10/2023 52.50p 53.00p 51.41p 52.50p 5131
23/10/2023 52.50p 52.50p 51.21p 52.50p 34599
20/10/2023 53.00p 54.00p 51.30p 54.00p 78596
19/10/2023 53.50p 55.00p 51.00p 54.00p 52840
18/10/2023 57.00p 57.00p 52.10p 54.00p 18596
17/10/2023 57.00p 57.00p 55.00p 57.00p 20636
16/10/2023 57.00p 57.00p 55.00p 57.00p 8248
13/10/2023 57.00p 57.00p 55.55p 57.00p 9705
12/10/2023 56.50p 57.00p 55.60p 57.00p 39553
11/10/2023 56.50p 56.50p 55.60p 56.50p 2173
10/10/2023 54.00p 58.00p 52.00p 56.50p 130726
09/10/2023 56.00p 57.00p 53.00p 53.00p 17201
06/10/2023 57.50p 57.50p 54.04p 56.00p 104411
05/10/2023 61.00p 61.98p 57.00p 58.00p 53728
04/10/2023 61.50p 62.88p 60.00p 61.00p 38176
03/10/2023 61.50p 63.00p 59.00p 61.50p 58965
02/10/2023 60.00p 65.00p 58.66p 63.00p 178689
29/09/2023 56.50p 61.90p 56.50p 60.00p 55149
28/09/2023 55.50p 58.00p 55.50p 58.00p 25340
27/09/2023 53.50p 56.00p 53.00p 55.50p 64481
26/09/2023 53.00p 55.00p 52.60p 53.50p 46595
25/09/2023 52.00p 55.00p 51.50p 53.00p 191984
22/09/2023 51.50p 53.00p 51.50p 51.50p 255643
21/09/2023 52.00p 53.90p 51.00p 51.50p 119384
20/09/2023 50.50p 53.90p 50.10p 51.50p 53405
19/09/2023 57.00p 57.00p 49.03p 52.50p 194665
18/09/2023 57.00p 59.00p 55.25p 57.00p 20070
15/09/2023 57.00p 58.95p 55.00p 57.00p 29223
14/09/2023 57.00p 59.00p 55.60p 57.00p 103634
13/09/2023 56.50p 59.00p 55.00p 57.00p 40406
12/09/2023 58.50p 58.99p 55.00p 57.00p 47307
11/09/2023 58.50p 59.45p 57.81p 58.50p 96177
08/09/2023 58.00p 60.00p 56.85p 58.50p 41542
07/09/2023 58.00p 60.00p 54.00p 58.00p 246745
06/09/2023 54.50p 60.00p 53.00p 58.00p 216256
05/09/2023 51.50p 57.00p 51.50p 57.00p 158722
04/09/2023 50.50p 53.00p 49.00p 51.50p 118594
01/09/2023 49.50p 52.00p 48.00p 52.00p 168727
31/08/2023 49.50p 50.00p 48.00p 49.00p 148515
30/08/2023 51.00p 51.00p 47.00p 50.00p 284100
29/08/2023 50.00p 53.00p 49.01p 52.00p 176027
25/08/2023 51.00p 52.00p 48.00p 52.00p 684501
24/08/2023 48.50p 54.90p 46.13p 51.00p 456564
23/08/2023 47.50p 48.50p 47.50p 48.50p 5200
22/08/2023 47.50p 48.00p 47.50p 47.50p 10
21/08/2023 47.50p 48.00p 47.26p 47.50p 37058
18/08/2023 49.00p 49.50p 45.20p 47.00p 99375
17/08/2023 50.50p 51.00p 48.52p 49.00p 111165
16/08/2023 50.50p 52.00p 49.13p 50.50p 73008
15/08/2023 48.50p 52.00p 47.25p 52.00p 178541
14/08/2023 46.00p 48.50p 45.10p 48.50p 73311
11/08/2023 45.50p 46.76p 44.10p 46.00p 126856
10/08/2023 45.00p 47.00p 44.10p 45.50p 54273
09/08/2023 44.00p 46.00p 44.00p 45.00p 69347
08/08/2023 45.00p 45.80p 44.00p 45.00p 22773
07/08/2023 45.00p 46.00p 44.00p 45.00p 23493
04/08/2023 45.00p 46.00p 44.25p 45.00p 45388
03/08/2023 45.00p 46.00p 44.01p 45.00p 41987
02/08/2023 44.50p 46.00p 44.00p 44.00p 66319
01/08/2023 44.50p 46.00p 43.00p 44.00p 286073
31/07/2023 43.50p 45.70p 42.00p 44.00p 182117
28/07/2023 44.50p 44.50p 43.50p 43.50p 10367
27/07/2023 44.00p 44.50p 44.00p 44.50p 9743
26/07/2023 44.50p 45.00p 43.00p 44.60p 38137
25/07/2023 44.50p 44.50p 44.00p 44.50p 15
24/07/2023 44.50p 45.00p 43.00p 44.50p 170082
21/07/2023 44.00p 45.00p 43.00p 44.50p 37382
20/07/2023 43.50p 44.80p 43.00p 44.00p 174031
19/07/2023 42.00p 45.00p 40.00p 43.50p 2970753
18/07/2023 41.50p 42.60p 40.00p 41.50p 132227
17/07/2023 42.00p 42.40p 40.00p 41.50p 4240470
14/07/2023 42.00p 43.00p 41.00p 42.00p 59734
13/07/2023 41.00p 43.00p 41.00p 42.00p 94620
12/07/2023 42.00p 43.29p 40.00p 41.00p 132701
11/07/2023 43.00p 44.00p 41.25p 42.00p 201615
10/07/2023 42.00p 43.00p 40.53p 42.00p 97777
07/07/2023 42.00p 43.01p 40.44p 42.00p 41010
06/07/2023 42.00p 42.00p 40.00p 42.00p 22559
05/07/2023 42.00p 44.00p 40.12p 41.00p 50063
04/07/2023 43.00p 45.00p 40.00p 41.00p 42279
03/07/2023 40.50p 42.90p 40.07p 41.00p 161688
30/06/2023 41.50p 42.00p 40.00p 40.50p 69868
29/06/2023 43.50p 43.53p 40.00p 41.50p 81849
28/06/2023 43.00p 45.00p 42.20p 43.50p 155769
27/06/2023 46.00p 46.70p 40.00p 42.50p 7508347
26/06/2023 46.00p 46.00p 46.00p 46.00p 8689
23/06/2023 46.50p 47.00p 45.01p 46.00p 65221
22/06/2023 46.50p 46.90p 45.42p 46.50p 10018
21/06/2023 46.50p 47.40p 45.00p 46.50p 29804
20/06/2023 46.50p 47.00p 45.36p 46.50p 30856
19/06/2023 46.00p 47.40p 46.00p 46.50p 37523
16/06/2023 48.00p 49.00p 45.00p 46.00p 58412
15/06/2023 48.00p 48.40p 46.00p 48.00p 35306
14/06/2023 49.00p 49.00p 46.22p 48.50p 46102
13/06/2023 49.00p 50.00p 48.00p 49.00p 34939
12/06/2023 48.50p 50.00p 48.50p 49.00p 1940
09/06/2023 48.50p 50.00p 48.22p 49.00p 50724
08/06/2023 49.00p 49.89p 49.00p 49.00p 48250
07/06/2023 49.00p 49.90p 48.40p 49.00p 49377
06/06/2023 47.50p 50.00p 47.50p 49.00p 147068
05/06/2023 47.50p 49.00p 46.50p 47.50p 23597
02/06/2023 48.00p 48.99p 46.25p 47.50p 41168
01/06/2023 48.00p 49.20p 46.85p 48.00p 21282
31/05/2023 48.00p 50.00p 47.25p 48.00p 262655
30/05/2023 48.50p 50.00p 47.78p 49.00p 12417
26/05/2023 48.50p 49.70p 47.00p 48.50p 54797
25/05/2023 48.50p 50.00p 48.40p 50.00p 61218
24/05/2023 50.00p 50.00p 47.09p 48.50p 20304
23/05/2023 50.00p 50.00p 48.10p 50.00p 9722
22/05/2023 50.00p 52.00p 49.11p 50.00p 112912
19/05/2023 49.25p 51.00p 48.00p 48.50p 125654
18/05/2023 50.00p 51.00p 48.06p 49.00p 522370
17/05/2023 46.50p 53.00p 46.50p 51.00p 343701
16/05/2023 43.50p 46.00p 43.50p 46.00p 35208
15/05/2023 42.00p 43.00p 41.32p 42.00p 43213
12/05/2023 41.50p 42.00p 41.00p 42.00p 12080
11/05/2023 42.00p 43.00p 42.00p 42.00p 232
10/05/2023 42.00p 42.90p 42.00p 42.00p 13150
09/05/2023 42.00p 43.00p 41.88p 42.00p 22472
05/05/2023 42.00p 42.00p 41.00p 42.00p 124194
04/05/2023 43.00p 43.92p 40.00p 42.00p 45053
03/05/2023 43.00p 44.00p 42.01p 43.00p 88457
02/05/2023 43.50p 46.00p 42.01p 46.00p 8283
28/04/2023 44.00p 46.00p 42.00p 43.50p 25305
27/04/2023 45.00p 45.00p 43.01p 44.00p 10874
26/04/2023 45.00p 47.00p 43.00p 45.00p 29568
25/04/2023 45.00p 47.00p 45.00p 45.00p 52214
24/04/2023 43.50p 45.98p 43.00p 44.50p 39019
21/04/2023 40.50p 43.99p 40.50p 43.50p 1073360
20/04/2023 41.00p 41.00p 40.00p 40.50p 44922
19/04/2023 41.00p 41.99p 40.10p 41.00p 4270
18/04/2023 41.00p 41.00p 40.00p 41.00p 85416
17/04/2023 41.00p 41.99p 40.30p 41.00p 3426
14/04/2023 41.50p 43.00p 40.70p 41.00p 32774
13/04/2023 36.50p 44.00p 36.50p 41.50p 362533
12/04/2023 36.00p 36.90p 36.00p 36.80p 44553

*Close Price adjusted for both dividends and splits