Kinovo (KINO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/10/2021 35.50p 35.50p 35.50p 35.50p 0
04/10/2021 35.50p 36.00p 35.20p 35.50p 66734
01/10/2021 36.50p 38.00p 35.00p 35.50p 89368
30/09/2021 37.00p 37.75p 36.15p 37.00p 81651
29/09/2021 37.00p 37.40p 36.37p 37.00p 40518
28/09/2021 37.00p 37.00p 36.45p 37.00p 40000
27/09/2021 37.00p 37.90p 36.37p 37.00p 46759
24/09/2021 36.50p 37.90p 36.01p 37.00p 43072
23/09/2021 36.50p 37.50p 36.33p 36.50p 98860
22/09/2021 37.00p 38.00p 36.00p 36.00p 46779
21/09/2021 34.50p 38.00p 34.50p 37.00p 23776
20/09/2021 34.50p 34.52p 34.50p 34.50p 24657
17/09/2021 34.50p 35.00p 34.40p 34.50p 13605
16/09/2021 32.50p 35.00p 32.25p 34.50p 96527
15/09/2021 33.00p 34.00p 31.60p 32.50p 183067
14/09/2021 33.50p 33.50p 32.50p 33.00p 34909
13/09/2021 34.00p 34.00p 32.60p 34.00p 106789
10/09/2021 34.00p 34.00p 33.50p 34.00p 40464
09/09/2021 34.00p 34.00p 33.50p 34.00p 1183
08/09/2021 34.00p 34.78p 34.00p 34.00p 42276
07/09/2021 34.00p 34.00p 33.30p 34.00p 12611
06/09/2021 34.00p 34.95p 33.43p 34.00p 13017
03/09/2021 34.00p 34.20p 33.43p 34.00p 46876
02/09/2021 34.00p 34.28p 33.40p 34.00p 39019
01/09/2021 36.00p 36.00p 34.00p 34.00p 47541
31/08/2021 36.00p 36.50p 34.00p 36.00p 85576
30/08/2021 36.00p 36.37p 35.10p 36.00p 30278
27/08/2021 36.00p 36.37p 35.10p 36.00p 30278
26/08/2021 36.00p 36.36p 35.10p 36.00p 25590
25/08/2021 36.00p 37.00p 36.00p 36.00p 11385
24/08/2021 36.00p 36.50p 36.00p 36.50p 0
23/08/2021 36.00p 36.55p 36.00p 36.50p 27679
20/08/2021 36.00p 36.55p 35.40p 35.40p 8084
19/08/2021 36.80p 37.00p 36.00p 36.50p 21294
18/08/2021 37.00p 37.60p 36.45p 37.60p 16735
17/08/2021 38.50p 38.50p 36.20p 37.00p 74568
16/08/2021 39.50p 39.90p 37.25p 38.50p 46155
13/08/2021 38.00p 40.10p 37.70p 39.50p 184886
12/08/2021 38.00p 38.95p 37.17p 38.00p 67389
11/08/2021 38.00p 38.88p 37.22p 38.00p 80392
10/08/2021 37.50p 40.97p 37.50p 38.00p 115309
09/08/2021 33.50p 38.00p 32.25p 37.00p 184876
06/08/2021 33.50p 34.00p 33.48p 33.50p 197500
05/08/2021 33.50p 34.00p 32.25p 33.50p 3097
04/08/2021 33.50p 34.00p 32.15p 33.50p 31936
03/08/2021 33.50p 34.00p 33.50p 33.50p 23949
02/08/2021 33.50p 34.60p 32.60p 33.50p 83726
30/07/2021 33.50p 33.50p 33.37p 33.50p 419
29/07/2021 34.00p 34.10p 33.10p 33.50p 29718
28/07/2021 34.00p 34.78p 33.20p 34.00p 7427
27/07/2021 34.00p 34.00p 33.10p 34.00p 28823
26/07/2021 33.00p 34.00p 33.00p 34.00p 25038
23/07/2021 34.00p 34.00p 33.00p 33.50p 30778
22/07/2021 34.00p 34.00p 33.00p 34.00p 14152
21/07/2021 34.00p 34.25p 33.00p 34.00p 2291
20/07/2021 34.00p 34.00p 33.10p 34.00p 11701
19/07/2021 34.00p 34.35p 33.00p 34.00p 35020
16/07/2021 34.00p 35.00p 34.00p 34.00p 51500
15/07/2021 34.00p 34.40p 34.00p 34.00p 2800
14/07/2021 34.00p 34.50p 33.31p 34.00p 11131
13/07/2021 34.00p 34.00p 34.00p 34.00p 0
12/07/2021 35.00p 35.00p 34.00p 34.00p 57930
09/07/2021 35.00p 35.55p 34.40p 35.00p 18815
08/07/2021 35.50p 36.00p 34.54p 35.00p 35900
07/07/2021 35.50p 35.65p 35.01p 35.50p 43000
06/07/2021 37.50p 37.50p 33.00p 35.50p 508071
05/07/2021 37.00p 38.00p 36.00p 38.00p 43060
02/07/2021 37.00p 37.60p 36.03p 37.00p 18057
01/07/2021 37.00p 37.60p 36.00p 37.00p 52915
30/06/2021 37.00p 37.00p 36.10p 37.00p 83
29/06/2021 37.00p 37.70p 36.10p 37.00p 36746
28/06/2021 37.00p 37.00p 36.26p 37.00p 15603
25/06/2021 37.00p 38.00p 36.75p 37.00p 41394
24/06/2021 37.00p 37.20p 36.50p 37.00p 28250
23/06/2021 37.00p 37.80p 36.66p 37.00p 36277
22/06/2021 37.00p 37.00p 35.10p 37.00p 25634
21/06/2021 37.00p 38.00p 36.10p 38.00p 22168
18/06/2021 39.00p 40.00p 37.00p 37.00p 118950
17/06/2021 39.00p 39.90p 38.22p 39.00p 36397

*Close Price adjusted for both dividends and splits