Kinovo (KINO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/07/2022 15.75p 16.44p 15.00p 15.75p 119765
12/07/2022 15.75p 16.20p 15.30p 15.75p 390677
11/07/2022 15.25p 16.00p 14.50p 15.70p 338869
08/07/2022 16.25p 16.70p 16.00p 16.00p 149767
07/07/2022 15.50p 16.25p 15.50p 16.25p 21388
06/07/2022 15.50p 15.75p 15.50p 15.75p 9371
05/07/2022 15.50p 16.00p 15.20p 15.75p 177064
04/07/2022 15.50p 15.90p 15.18p 15.50p 35253
01/07/2022 15.50p 15.70p 15.50p 15.50p 1277
30/06/2022 15.25p 15.70p 15.00p 15.25p 23311
29/06/2022 14.75p 15.00p 14.59p 14.75p 95379
28/06/2022 13.75p 14.61p 13.60p 14.25p 65105
27/06/2022 12.25p 14.00p 12.25p 13.75p 200759
24/06/2022 11.75p 13.00p 11.50p 12.00p 41903
23/06/2022 11.75p 12.00p 11.64p 11.75p 41907
22/06/2022 11.75p 12.00p 11.62p 11.75p 28666
21/06/2022 10.75p 11.90p 10.75p 11.75p 189998
20/06/2022 8.50p 11.50p 8.50p 10.75p 684048
17/06/2022 8.75p 9.00p 8.50p 8.50p 50032
16/06/2022 8.75p 9.30p 8.60p 8.75p 65076
15/06/2022 9.25p 9.50p 8.50p 9.50p 60564
14/06/2022 9.25p 9.25p 9.00p 9.25p 7062
13/06/2022 9.25p 9.40p 9.00p 9.25p 227939
10/06/2022 9.25p 9.50p 9.00p 9.25p 68134
09/06/2022 9.25p 9.25p 9.04p 9.25p 13081
08/06/2022 9.25p 9.50p 9.00p 9.25p 67946
07/06/2022 9.25p 9.34p 9.10p 9.25p 34121
06/06/2022 9.25p 9.60p 9.05p 9.25p 176181
03/06/2022 10.25p 10.50p 9.05p 9.35p 168571
02/06/2022 10.25p 10.50p 9.05p 9.35p 168571
01/06/2022 10.25p 10.50p 9.05p 9.35p 168571
31/05/2022 10.25p 10.30p 10.00p 10.20p 48379
30/05/2022 10.25p 10.60p 9.60p 10.20p 253817
27/05/2022 11.25p 11.25p 10.12p 10.40p 709071
26/05/2022 10.75p 11.43p 10.56p 11.25p 396387
25/05/2022 9.50p 11.00p 8.60p 10.75p 425797
24/05/2022 12.50p 13.00p 11.09p 11.40p 263108
23/05/2022 11.75p 12.93p 10.61p 12.50p 431809
20/05/2022 11.00p 11.45p 10.62p 11.00p 88840
19/05/2022 13.25p 13.25p 10.25p 11.00p 290576
18/05/2022 13.25p 13.25p 12.50p 13.25p 23000
17/05/2022 16.75p 17.00p 11.13p 13.25p 328686
16/05/2022 17.25p 17.40p 17.20p 17.25p 477468
13/05/2022 17.25p 17.82p 17.11p 17.25p 1097939
12/05/2022 17.25p 17.50p 17.11p 17.25p 178072
11/05/2022 16.50p 17.50p 16.00p 17.25p 688927
10/05/2022 17.75p 18.50p 16.00p 16.50p 568366
09/05/2022 19.20p 19.45p 17.75p 18.30p 1040915
06/05/2022 24.00p 25.00p 18.05p 19.50p 1817225
05/05/2022 34.00p 35.00p 33.00p 34.00p 62863
04/05/2022 34.00p 35.00p 33.25p 34.00p 7392
03/05/2022 35.00p 35.00p 33.12p 34.00p 68864
02/05/2022 34.00p 36.00p 34.00p 35.00p 233881
29/04/2022 34.00p 36.00p 34.00p 35.00p 233881
28/04/2022 34.50p 35.00p 34.50p 35.00p 47085
27/04/2022 32.00p 35.00p 32.00p 34.00p 147442
26/04/2022 32.00p 33.00p 31.00p 32.00p 113196
25/04/2022 32.50p 33.00p 31.34p 32.00p 169476
22/04/2022 32.50p 33.00p 32.07p 32.50p 19000
21/04/2022 32.50p 33.00p 32.00p 32.50p 68985
20/04/2022 32.50p 33.00p 32.50p 32.50p 8852
19/04/2022 32.50p 32.50p 32.40p 32.50p 18788
18/04/2022 32.50p 32.68p 32.50p 32.50p 18823
15/04/2022 32.50p 32.68p 32.50p 32.50p 18823
14/04/2022 32.50p 32.68p 32.50p 32.50p 18823
13/04/2022 32.50p 33.00p 32.50p 32.50p 21202
12/04/2022 33.00p 34.00p 31.00p 32.50p 52130
11/04/2022 33.50p 34.00p 31.00p 33.00p 98755
08/04/2022 33.50p 33.50p 33.13p 33.50p 47979
07/04/2022 33.50p 33.50p 33.10p 33.50p 128003
06/04/2022 33.50p 34.00p 33.25p 33.50p 83679
05/04/2022 33.50p 34.00p 33.00p 33.00p 63232
04/04/2022 33.50p 35.00p 33.25p 33.50p 292007
01/04/2022 34.30p 35.00p 32.66p 33.00p 152052
31/03/2022 34.50p 35.00p 34.00p 34.00p 52497
30/03/2022 34.50p 35.00p 34.50p 35.00p 80625
29/03/2022 34.50p 34.60p 34.17p 34.50p 177395
28/03/2022 34.50p 34.60p 34.50p 34.50p 138960
25/03/2022 34.50p 34.80p 34.50p 34.50p 88250
24/03/2022 34.50p 35.00p 34.50p 34.50p 23456
23/03/2022 35.00p 35.80p 34.30p 34.50p 31282
22/03/2022 35.50p 35.90p 34.20p 35.00p 130607
21/03/2022 36.00p 37.00p 35.66p 36.00p 32846
18/03/2022 33.00p 37.00p 33.00p 36.00p 51940
17/03/2022 33.00p 34.00p 33.00p 33.00p 47120
16/03/2022 33.00p 34.85p 32.70p 33.00p 62057
15/03/2022 33.00p 34.00p 32.50p 33.00p 158638
14/03/2022 33.00p 33.60p 33.00p 33.00p 20000
11/03/2022 33.00p 35.70p 32.00p 33.00p 127882
10/03/2022 34.50p 34.50p 33.00p 33.00p 87419
09/03/2022 34.50p 35.80p 33.00p 34.50p 33953
08/03/2022 37.50p 37.70p 32.50p 34.50p 176914
07/03/2022 38.00p 39.50p 36.13p 37.50p 77874
04/03/2022 40.50p 40.50p 37.00p 38.00p 150528
03/03/2022 40.50p 41.00p 40.44p 40.50p 1024
02/03/2022 40.50p 40.50p 40.50p 40.50p 0
01/03/2022 41.00p 41.00p 38.50p 40.50p 55710
28/02/2022 41.50p 41.50p 40.00p 41.00p 56400
25/02/2022 41.50p 43.00p 40.10p 41.50p 83366
24/02/2022 42.00p 42.00p 41.00p 41.50p 83482
23/02/2022 42.00p 42.00p 41.85p 42.00p 4000
22/02/2022 42.50p 43.00p 41.30p 42.00p 82328
21/02/2022 42.50p 43.00p 42.25p 42.50p 59381
18/02/2022 42.00p 43.40p 41.00p 43.00p 80449
17/02/2022 42.00p 42.00p 42.00p 42.00p 0
16/02/2022 42.00p 42.50p 41.20p 41.20p 30573
15/02/2022 42.50p 42.50p 41.05p 42.00p 33414
14/02/2022 42.50p 44.00p 41.51p 42.50p 19564
11/02/2022 42.50p 43.00p 41.50p 42.50p 35440
10/02/2022 41.00p 42.80p 41.00p 42.50p 16675
09/02/2022 41.00p 41.96p 41.00p 41.00p 15996
08/02/2022 41.00p 41.00p 40.56p 41.00p 57803
07/02/2022 41.00p 42.00p 40.82p 41.00p 14550
04/02/2022 41.00p 41.65p 40.82p 41.00p 3250
03/02/2022 41.00p 41.00p 41.00p 41.00p 0
02/02/2022 41.00p 41.70p 40.82p 41.00p 14801
01/02/2022 41.00p 42.00p 40.80p 41.00p 28045
31/01/2022 42.00p 42.00p 40.74p 41.00p 16900
28/01/2022 43.00p 44.80p 41.48p 42.00p 35962
27/01/2022 42.00p 44.00p 42.00p 43.00p 55382
26/01/2022 41.50p 43.00p 40.30p 42.00p 2829
25/01/2022 41.00p 45.00p 41.00p 41.50p 59000
24/01/2022 42.00p 42.00p 39.00p 40.40p 61408
21/01/2022 42.00p 42.00p 42.00p 42.00p 0
20/01/2022 44.00p 44.35p 41.00p 43.40p 41264
19/01/2022 45.00p 45.00p 44.00p 44.00p 16028
18/01/2022 45.00p 45.35p 44.13p 45.00p 57415
17/01/2022 46.00p 46.00p 44.02p 45.00p 52837
14/01/2022 46.00p 46.00p 46.00p 46.00p 0
13/01/2022 46.00p 46.80p 45.02p 46.00p 29743
12/01/2022 44.50p 48.50p 44.50p 46.00p 131175
10/01/2022 43.50p 43.99p 43.35p 43.50p 24591
07/01/2022 44.00p 44.00p 43.50p 43.50p 14221
06/01/2022 44.00p 45.00p 43.65p 44.00p 7218
05/01/2022 42.00p 44.00p 42.00p 44.00p 44852
04/01/2022 42.00p 42.80p 41.01p 42.00p 26191
03/01/2022 42.00p 42.65p 41.01p 42.00p 6579
31/12/2021 42.00p 42.65p 41.01p 42.00p 6579
30/12/2021 42.50p 42.50p 41.00p 42.00p 30009
29/12/2021 42.50p 42.50p 41.65p 42.50p 8657
28/12/2021 42.50p 42.80p 41.60p 42.50p 7890
27/12/2021 42.50p 42.80p 41.60p 42.50p 7890
24/12/2021 42.50p 42.80p 41.60p 42.50p 7890
23/12/2021 42.50p 44.00p 42.50p 42.50p 10000
22/12/2021 42.00p 42.50p 40.10p 42.50p 48937
21/12/2021 42.50p 43.00p 41.00p 42.00p 23860
20/12/2021 43.00p 43.00p 42.00p 42.50p 21266
17/12/2021 43.00p 43.80p 42.03p 43.00p 20139
16/12/2021 43.50p 43.50p 43.00p 43.00p 7378
15/12/2021 46.50p 47.00p 43.00p 43.50p 116208
14/12/2021 46.50p 47.42p 45.27p 46.50p 65581
13/12/2021 46.50p 48.00p 45.06p 46.50p 21908
10/12/2021 46.50p 47.76p 45.25p 46.50p 31963
09/12/2021 46.50p 47.80p 45.20p 46.50p 40982
08/12/2021 48.00p 49.00p 45.40p 46.50p 122599
07/12/2021 46.50p 48.00p 45.10p 48.00p 233306
06/12/2021 44.50p 46.00p 43.80p 45.00p 42683
03/12/2021 44.50p 45.70p 43.01p 44.50p 21670
02/12/2021 44.50p 45.80p 43.25p 44.50p 66586
01/12/2021 42.50p 47.00p 41.87p 44.50p 918707
30/11/2021 40.70p 43.99p 40.22p 42.50p 74999
29/11/2021 40.70p 41.35p 40.20p 40.70p 27183
26/11/2021 42.00p 42.00p 40.00p 40.70p 98666
25/11/2021 44.00p 44.00p 42.00p 42.00p 22000
24/11/2021 44.00p 45.20p 43.10p 44.00p 40171
23/11/2021 44.00p 45.00p 43.86p 44.00p 51422
22/11/2021 41.50p 45.00p 41.50p 44.00p 3037011
19/11/2021 44.50p 45.00p 41.03p 41.50p 135983
18/11/2021 45.50p 45.90p 43.60p 45.40p 153240
17/11/2021 46.50p 46.95p 44.29p 45.50p 68346
16/11/2021 51.50p 53.00p 43.30p 46.50p 342196
15/11/2021 49.50p 51.50p 49.00p 50.00p 200662
12/11/2021 45.20p 49.95p 45.00p 49.50p 184027
11/11/2021 39.00p 45.90p 39.00p 45.20p 344182
10/11/2021 39.00p 39.75p 38.40p 39.00p 13175
09/11/2021 39.00p 40.00p 38.01p 40.00p 41835
08/11/2021 40.00p 41.00p 38.60p 39.00p 119297
05/11/2021 41.50p 42.00p 39.60p 40.00p 173184
04/11/2021 38.50p 41.70p 38.28p 41.50p 84277
03/11/2021 39.00p 39.90p 38.25p 38.50p 74792
02/11/2021 40.00p 40.90p 38.80p 39.00p 39736
01/11/2021 40.50p 42.00p 38.36p 39.00p 406766
29/10/2021 36.00p 41.00p 36.00p 39.70p 221658
28/10/2021 36.00p 36.10p 35.00p 35.00p 37143
27/10/2021 36.50p 36.50p 35.39p 36.00p 63854
26/10/2021 36.50p 36.74p 35.39p 36.50p 7979
25/10/2021 36.50p 36.50p 36.50p 36.50p 0
22/10/2021 36.50p 36.89p 35.00p 36.50p 59220
21/10/2021 36.50p 36.50p 35.39p 36.50p 15000
20/10/2021 36.50p 36.89p 35.39p 36.50p 7348
19/10/2021 36.50p 36.50p 35.34p 36.50p 44859
18/10/2021 36.50p 36.50p 35.34p 36.50p 10666
15/10/2021 36.50p 36.50p 36.50p 36.50p 0
14/10/2021 36.50p 36.50p 35.34p 36.50p 1900
13/10/2021 36.50p 36.50p 35.24p 36.50p 18553
12/10/2021 35.50p 36.50p 35.24p 36.50p 49482
11/10/2021 35.50p 35.66p 35.24p 35.50p 1452
08/10/2021 35.50p 35.68p 35.50p 35.50p 7800
07/10/2021 35.50p 35.68p 35.22p 35.50p 16057
06/10/2021 35.50p 35.70p 35.22p 35.50p 14323

*Close Price adjusted for both dividends and splits