Kinovo (KINO) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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