Kinovo (KINO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
11/04/2023 36.00p 36.80p 36.00p 36.50p 38930
06/04/2023 37.50p 37.70p 35.60p 37.00p 134180
05/04/2023 37.50p 38.00p 37.20p 37.50p 18551
04/04/2023 37.50p 37.50p 37.00p 37.50p 34143
03/04/2023 38.50p 38.50p 37.00p 37.50p 47173
31/03/2023 39.00p 39.00p 38.00p 38.50p 35965
30/03/2023 39.00p 40.00p 38.00p 39.00p 31477
29/03/2023 40.00p 40.00p 39.00p 39.00p 12619
28/03/2023 40.00p 40.00p 39.00p 40.00p 646
27/03/2023 40.00p 40.20p 39.00p 40.00p 16500
24/03/2023 40.00p 40.00p 39.01p 40.00p 1560
23/03/2023 39.50p 41.00p 39.20p 40.00p 52209
22/03/2023 39.50p 39.98p 38.00p 39.50p 48748
21/03/2023 41.00p 41.00p 38.70p 39.50p 35514
20/03/2023 43.00p 44.00p 40.60p 41.00p 43670
17/03/2023 40.50p 44.00p 40.00p 43.00p 153557
16/03/2023 39.00p 42.00p 38.65p 40.50p 44864
15/03/2023 38.50p 40.74p 38.00p 39.00p 64741
14/03/2023 39.50p 39.99p 37.04p 38.50p 13137
13/03/2023 40.50p 40.50p 38.00p 39.50p 10444
10/03/2023 40.50p 40.50p 40.00p 40.50p 20617
09/03/2023 40.50p 41.00p 40.00p 40.50p 26460
08/03/2023 41.00p 41.00p 40.00p 40.60p 81478
07/03/2023 41.00p 42.00p 40.00p 40.00p 8414
06/03/2023 41.00p 41.99p 40.00p 41.00p 25030
03/03/2023 41.50p 42.00p 40.55p 41.00p 48623
02/03/2023 44.00p 44.00p 41.50p 41.50p 61840
01/03/2023 44.00p 48.00p 43.00p 43.00p 342286
28/02/2023 40.50p 44.00p 40.20p 44.00p 112751
27/02/2023 40.00p 41.00p 40.00p 41.00p 31008
24/02/2023 39.50p 41.00p 39.40p 40.00p 79969
23/02/2023 38.00p 43.00p 38.00p 40.00p 379321
22/02/2023 36.00p 38.90p 36.00p 38.00p 191497
21/02/2023 35.50p 36.47p 35.50p 35.50p 0
20/02/2023 35.50p 37.00p 34.00p 35.50p 9752
17/02/2023 35.50p 35.50p 33.95p 35.50p 26063
16/02/2023 35.50p 35.50p 34.39p 35.50p 4053
15/02/2023 34.50p 36.97p 34.14p 35.50p 8898
14/02/2023 34.50p 34.50p 33.83p 34.50p 29000
13/02/2023 34.50p 36.00p 33.60p 34.50p 8085
10/02/2023 34.50p 36.00p 34.50p 34.50p 12000
09/02/2023 34.00p 36.00p 34.00p 34.50p 21845
08/02/2023 34.00p 35.00p 33.25p 34.00p 30183
07/02/2023 34.00p 35.00p 33.00p 34.00p 57104
06/02/2023 35.50p 36.00p 33.00p 34.00p 72630
03/02/2023 36.00p 36.50p 35.00p 35.50p 47219
02/02/2023 36.00p 38.00p 35.30p 38.00p 46512
01/02/2023 34.50p 37.00p 34.00p 36.00p 66900
31/01/2023 33.50p 35.00p 33.50p 34.00p 76321
30/01/2023 33.50p 35.00p 32.60p 33.50p 103728
27/01/2023 33.50p 35.00p 32.45p 33.50p 17136
26/01/2023 33.50p 33.50p 33.48p 33.50p 11400
25/01/2023 34.00p 35.00p 33.48p 33.50p 5945
24/01/2023 33.50p 35.00p 32.06p 34.00p 11014
23/01/2023 33.00p 35.00p 32.21p 33.50p 105024
20/01/2023 33.00p 34.00p 33.00p 33.00p 4
19/01/2023 33.00p 33.00p 32.00p 33.00p 84361
18/01/2023 33.00p 33.00p 32.06p 33.00p 3225
17/01/2023 34.00p 34.00p 33.00p 33.00p 25331
16/01/2023 32.00p 33.00p 32.00p 32.00p 12500
13/01/2023 32.00p 33.00p 30.10p 32.00p 112261
12/01/2023 32.00p 33.00p 31.00p 32.00p 1118
11/01/2023 32.00p 32.00p 31.00p 32.00p 1028
10/01/2023 32.00p 32.00p 31.43p 32.00p 0
09/01/2023 32.00p 33.00p 32.00p 32.00p 1088
06/01/2023 32.00p 33.00p 32.00p 32.00p 3
05/01/2023 32.00p 32.00p 31.00p 32.00p 9286
04/01/2023 32.00p 33.00p 31.00p 32.00p 30186
03/01/2023 32.50p 33.00p 31.01p 32.00p 12802
30/12/2022 32.50p 32.99p 32.50p 32.50p 6
29/12/2022 32.50p 32.50p 32.00p 32.50p 302
28/12/2022 32.50p 32.50p 32.00p 32.00p 10509
23/12/2022 33.50p 33.50p 32.00p 32.50p 9132
22/12/2022 33.50p 33.50p 33.00p 33.50p 9548
21/12/2022 33.50p 34.00p 33.50p 33.50p 9
20/12/2022 33.50p 33.86p 33.27p 33.50p 0
19/12/2022 33.50p 33.50p 33.27p 33.50p 0
16/12/2022 34.00p 34.00p 33.00p 33.50p 837
15/12/2022 34.00p 34.00p 31.50p 34.00p 25395
14/12/2022 34.00p 34.00p 33.14p 34.00p 4418
13/12/2022 34.00p 35.00p 33.00p 34.00p 12849
12/12/2022 34.00p 35.00p 34.00p 34.00p 83005
09/12/2022 34.00p 34.00p 33.00p 34.00p 6340
08/12/2022 33.50p 35.00p 33.30p 34.00p 114127
07/12/2022 33.50p 33.94p 33.50p 33.50p 147
06/12/2022 31.80p 34.00p 31.80p 33.50p 61973
05/12/2022 31.50p 32.00p 31.50p 31.80p 13461
02/12/2022 30.50p 32.00p 30.50p 31.50p 588345
01/12/2022 29.00p 31.00p 28.01p 30.50p 147846
30/11/2022 33.50p 33.50p 27.00p 29.00p 155496
29/11/2022 35.20p 35.20p 31.50p 33.50p 38237
28/11/2022 35.00p 36.00p 34.51p 36.00p 203542
25/11/2022 34.50p 35.20p 34.00p 35.00p 94611
24/11/2022 36.50p 36.50p 34.00p 36.20p 137858
23/11/2022 36.70p 38.00p 36.50p 36.50p 307621
22/11/2022 36.20p 37.50p 36.00p 37.00p 122553
21/11/2022 36.00p 37.00p 35.40p 36.20p 13414
18/11/2022 31.50p 37.00p 31.10p 36.00p 177661
17/11/2022 30.50p 32.90p 30.50p 31.50p 10500
16/11/2022 30.50p 31.00p 30.00p 31.00p 39388
15/11/2022 30.50p 30.93p 30.01p 30.50p 25011
14/11/2022 30.00p 30.86p 29.00p 30.00p 17689
11/11/2022 30.00p 30.80p 29.42p 30.80p 24083
10/11/2022 30.00p 30.00p 29.50p 30.00p 0
09/11/2022 30.00p 30.86p 29.00p 30.00p 29990
08/11/2022 30.00p 30.00p 28.40p 30.00p 21646
07/11/2022 30.00p 31.00p 29.20p 29.20p 27298
04/11/2022 30.00p 31.00p 30.00p 30.00p 25679
03/11/2022 30.00p 31.00p 30.00p 30.00p 6245
02/11/2022 30.00p 31.00p 30.00p 30.00p 355
01/11/2022 30.00p 31.00p 29.10p 30.00p 1053
31/10/2022 30.00p 30.00p 30.00p 30.00p 530
28/10/2022 30.00p 30.00p 29.00p 30.00p 1950
27/10/2022 29.50p 31.00p 29.00p 30.00p 31755
26/10/2022 30.50p 31.00p 30.02p 31.00p 32800
25/10/2022 30.50p 30.50p 30.33p 30.50p 0
24/10/2022 30.50p 31.00p 30.40p 30.50p 39448
21/10/2022 30.50p 30.50p 30.03p 30.50p 3764
20/10/2022 33.50p 33.50p 30.00p 30.50p 117857
19/10/2022 34.50p 34.50p 33.01p 33.50p 3200
18/10/2022 34.00p 34.00p 33.00p 34.00p 30915
17/10/2022 34.00p 35.00p 34.00p 34.00p 290
14/10/2022 34.00p 35.00p 33.00p 34.00p 15142
13/10/2022 34.50p 35.00p 34.00p 34.00p 40864
12/10/2022 35.00p 36.72p 35.00p 35.00p 21457
11/10/2022 35.00p 37.00p 35.00p 35.00p 9804
10/10/2022 35.00p 37.00p 35.00p 35.00p 28144
07/10/2022 34.50p 34.50p 34.50p 34.50p 0
06/10/2022 34.50p 36.00p 34.50p 34.50p 36529
05/10/2022 31.50p 39.84p 31.50p 34.50p 61341
04/10/2022 31.50p 33.90p 31.50p 31.50p 18215
03/10/2022 31.50p 33.00p 30.00p 31.50p 99313
30/09/2022 31.50p 33.00p 31.50p 31.50p 31406
29/09/2022 31.50p 33.00p 30.25p 31.50p 16957
28/09/2022 34.00p 34.00p 31.00p 32.00p 28223
27/09/2022 34.00p 34.00p 33.00p 33.00p 59123
26/09/2022 34.50p 36.00p 33.00p 34.00p 79259
23/09/2022 36.00p 37.00p 33.00p 33.40p 81506
22/09/2022 36.50p 36.50p 36.00p 36.50p 7713
21/09/2022 37.00p 37.00p 36.00p 36.50p 16186
20/09/2022 39.50p 39.50p 37.00p 37.00p 37377
19/09/2022 39.50p 40.50p 38.01p 39.50p 23338
16/09/2022 39.50p 40.50p 38.01p 39.50p 23338
15/09/2022 38.50p 41.70p 38.10p 40.00p 163525
14/09/2022 37.50p 38.45p 36.05p 37.00p 24187
13/09/2022 38.00p 38.00p 37.00p 38.00p 54660
12/09/2022 37.00p 38.00p 35.00p 37.50p 86048
09/09/2022 37.50p 37.50p 36.00p 36.00p 47229
08/09/2022 37.00p 38.00p 37.00p 38.00p 1413544
07/09/2022 38.00p 38.00p 37.00p 37.00p 296657
06/09/2022 38.00p 39.00p 37.00p 37.00p 28467
05/09/2022 38.50p 40.00p 37.00p 38.00p 1703804
02/09/2022 35.70p 39.70p 35.70p 39.00p 745793
01/09/2022 35.70p 36.00p 35.70p 35.70p 62205
31/08/2022 35.50p 35.70p 35.50p 35.70p 70898
30/08/2022 35.50p 35.95p 35.00p 35.50p 153617
29/08/2022 36.50p 36.80p 35.00p 35.50p 130427
26/08/2022 36.50p 36.80p 35.00p 35.50p 130427
25/08/2022 34.50p 38.00p 34.00p 36.00p 584247
24/08/2022 34.50p 35.00p 34.50p 34.50p 41492
23/08/2022 34.50p 35.00p 34.22p 34.50p 95927
22/08/2022 35.00p 38.00p 34.00p 34.50p 147369
19/08/2022 27.00p 37.95p 27.00p 37.20p 1355734
18/08/2022 26.00p 26.00p 26.00p 26.00p 0
17/08/2022 26.00p 27.00p 26.00p 26.00p 447
16/08/2022 26.00p 26.00p 25.56p 26.00p 5348
15/08/2022 26.00p 26.00p 25.55p 26.00p 3985
12/08/2022 26.00p 26.00p 26.00p 26.00p 0
11/08/2022 26.00p 26.00p 26.00p 26.00p 5500
10/08/2022 25.50p 27.00p 25.00p 26.00p 36938
09/08/2022 26.00p 26.80p 25.22p 26.80p 120960
08/08/2022 26.00p 27.00p 25.00p 26.00p 44004
05/08/2022 26.50p 26.50p 26.00p 26.00p 13983
04/08/2022 26.50p 26.50p 26.30p 26.50p 8629
03/08/2022 26.50p 26.50p 26.00p 26.50p 20112
02/08/2022 26.50p 27.68p 26.05p 26.50p 59575
01/08/2022 26.50p 27.70p 26.05p 26.50p 20170
29/07/2022 27.00p 28.00p 25.00p 26.50p 14833
28/07/2022 27.50p 28.67p 26.00p 27.00p 119980
27/07/2022 23.50p 32.00p 22.60p 27.50p 1583116
26/07/2022 16.50p 27.00p 16.50p 23.50p 6242988
25/07/2022 16.25p 17.00p 16.25p 16.50p 65161
22/07/2022 16.25p 16.95p 16.16p 16.25p 37238
21/07/2022 16.25p 17.00p 16.16p 16.25p 29899
20/07/2022 16.25p 16.25p 16.25p 16.25p 0
19/07/2022 16.25p 17.00p 16.22p 16.25p 12505
18/07/2022 16.25p 16.25p 16.25p 16.25p 0
15/07/2022 16.25p 16.95p 15.50p 16.25p 8043
14/07/2022 15.75p 17.00p 15.75p 16.25p 31363

*Close Price adjusted for both dividends and splits