Kinovo (KINO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits