Kistos Holdings (KIST) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kistos Holdings

Date Open High Low Close* Volume
15/04/2025 126.50p 127.00p 124.25p 126.00p 65726
14/04/2025 126.00p 130.00p 122.00p 125.00p 137036
11/04/2025 125.00p 128.00p 122.00p 122.00p 171915
10/04/2025 126.00p 132.00p 122.00p 122.00p 639916
09/04/2025 126.00p 128.00p 117.00p 120.00p 227858
08/04/2025 129.50p 133.00p 126.33p 127.00p 121823
07/04/2025 129.50p 133.00p 120.00p 126.00p 883018
04/04/2025 149.00p 150.00p 130.00p 134.00p 263964
03/04/2025 155.00p 157.00p 147.00p 148.50p 234831
02/04/2025 144.50p 160.00p 143.00p 155.00p 515043
01/04/2025 143.00p 147.00p 140.00p 146.00p 180722
31/03/2025 139.00p 147.00p 135.00p 143.00p 286701
28/03/2025 135.00p 142.50p 134.00p 142.50p 219242
27/03/2025 123.50p 137.70p 123.50p 134.00p 241082
26/03/2025 123.50p 125.00p 122.00p 125.00p 87821
25/03/2025 122.50p 124.50p 120.66p 122.00p 59469
24/03/2025 122.50p 125.00p 120.50p 122.00p 63028
21/03/2025 121.50p 123.40p 119.50p 121.00p 88556
20/03/2025 121.00p 124.00p 120.00p 121.50p 55934
19/03/2025 120.00p 122.00p 120.00p 121.00p 300678
18/03/2025 120.00p 122.00p 118.00p 120.00p 36355
17/03/2025 119.50p 122.00p 117.00p 119.50p 188794
14/03/2025 119.50p 122.00p 117.00p 119.00p 98168
13/03/2025 116.50p 122.00p 115.00p 120.00p 258221
12/03/2025 118.00p 120.00p 113.00p 113.00p 41420
11/03/2025 118.50p 120.00p 116.00p 118.00p 63285
10/03/2025 116.00p 120.00p 116.00p 118.00p 70203
07/03/2025 116.00p 117.00p 115.00p 116.00p 242974
06/03/2025 117.50p 119.00p 115.00p 115.00p 122910
05/03/2025 120.00p 124.00p 116.00p 117.00p 243197
04/03/2025 122.00p 124.00p 118.00p 118.00p 278813
03/03/2025 120.50p 124.00p 118.00p 123.50p 87324
28/02/2025 122.00p 125.00p 118.00p 120.00p 202469
27/02/2025 120.50p 123.90p 120.00p 122.00p 41322
26/02/2025 119.00p 123.00p 117.00p 121.00p 276754
25/02/2025 126.00p 127.00p 115.00p 118.00p 252287
24/02/2025 127.50p 130.00p 125.00p 125.00p 160204
21/02/2025 131.50p 132.40p 129.85p 130.00p 267525
20/02/2025 133.00p 135.00p 130.00p 130.50p 261950
19/02/2025 134.00p 137.00p 131.00p 132.00p 68508
18/02/2025 138.00p 138.00p 133.00p 135.00p 134530
17/02/2025 137.50p 140.00p 136.00p 138.50p 124439
14/02/2025 136.50p 139.00p 135.00p 138.00p 257178
13/02/2025 146.00p 147.88p 136.00p 140.00p 278447
12/02/2025 148.50p 152.00p 144.00p 147.00p 290386
11/02/2025 136.00p 150.00p 136.00p 150.00p 796650
10/02/2025 129.50p 140.00p 129.50p 136.00p 417288
07/02/2025 132.50p 135.00p 128.80p 129.50p 339625
06/02/2025 127.00p 135.00p 126.00p 135.00p 434627
05/02/2025 126.50p 128.00p 125.00p 126.50p 82309
04/02/2025 129.00p 131.00p 124.93p 126.00p 117139
03/02/2025 127.50p 131.00p 125.00p 127.00p 243549
31/01/2025 129.50p 130.00p 126.62p 130.00p 147973
30/01/2025 131.00p 133.00p 129.00p 133.00p 83203
29/01/2025 130.50p 133.00p 128.00p 128.00p 79680
28/01/2025 133.50p 135.00p 125.00p 128.00p 152900
27/01/2025 135.00p 138.00p 132.00p 133.50p 73059
24/01/2025 137.00p 140.00p 132.00p 135.00p 136940
23/01/2025 132.50p 140.00p 132.50p 134.50p 41739
22/01/2025 132.00p 135.00p 130.33p 132.50p 63802
21/01/2025 138.00p 138.00p 130.00p 132.00p 185612
20/01/2025 139.00p 141.00p 135.55p 138.00p 112306
17/01/2025 139.00p 141.00p 137.00p 138.00p 179878
16/01/2025 139.50p 142.00p 137.00p 140.00p 198415
15/01/2025 132.00p 143.00p 132.00p 139.00p 294611
14/01/2025 126.50p 139.00p 126.50p 134.00p 427498
13/01/2025 116.50p 128.95p 116.16p 128.00p 334200
10/01/2025 113.50p 118.00p 112.00p 117.00p 964906
09/01/2025 112.50p 116.00p 112.14p 114.50p 111152
08/01/2025 111.50p 118.00p 111.00p 112.50p 1336060
07/01/2025 114.50p 117.00p 112.00p 113.50p 465142
06/01/2025 119.00p 120.00p 112.00p 115.00p 289272
03/01/2025 110.00p 121.95p 109.40p 119.00p 201127
02/01/2025 105.00p 112.00p 104.00p 112.00p 351730
31/12/2024 105.00p 106.00p 104.00p 105.00p 95819
30/12/2024 105.00p 106.00p 104.00p 104.00p 296367
27/12/2024 104.00p 106.00p 103.00p 104.00p 305604
24/12/2024 104.50p 105.00p 103.00p 104.00p 30835
23/12/2024 105.00p 106.00p 103.00p 104.00p 79226
20/12/2024 105.00p 105.40p 103.50p 103.50p 82798
19/12/2024 105.00p 106.00p 104.00p 105.00p 30682
18/12/2024 108.50p 109.00p 103.00p 105.00p 253898
17/12/2024 112.00p 113.00p 107.00p 107.00p 219422
16/12/2024 116.00p 117.00p 110.00p 111.00p 307519
13/12/2024 117.00p 118.00p 113.00p 117.00p 216077
12/12/2024 111.00p 118.35p 108.88p 113.00p 257286
11/12/2024 106.50p 115.00p 105.75p 111.00p 271072
10/12/2024 107.00p 109.00p 105.00p 105.00p 90474
09/12/2024 111.00p 112.00p 105.00p 107.00p 176078
06/12/2024 110.00p 113.00p 110.00p 111.00p 139054
05/12/2024 116.00p 117.00p 110.00p 113.00p 198446
04/12/2024 113.50p 117.00p 112.00p 116.50p 183645
03/12/2024 112.50p 115.00p 110.00p 115.00p 249604
02/12/2024 112.50p 115.00p 110.00p 113.00p 110279
29/11/2024 109.00p 112.00p 108.00p 111.00p 412364
28/11/2024 110.50p 112.00p 108.14p 110.50p 237400
27/11/2024 110.50p 112.00p 109.15p 110.00p 292787
26/11/2024 110.00p 112.00p 109.55p 111.00p 265555
25/11/2024 107.50p 115.00p 105.00p 110.00p 874336
22/11/2024 100.50p 110.00p 100.50p 107.50p 967116
21/11/2024 97.00p 101.00p 96.00p 101.00p 1588218
20/11/2024 96.00p 98.00p 94.00p 97.00p 161637
19/11/2024 95.00p 98.00p 94.00p 95.00p 54527
18/11/2024 95.00p 96.00p 94.00p 95.00p 134871
15/11/2024 94.50p 96.00p 93.00p 95.00p 189083
14/11/2024 93.50p 96.00p 93.00p 94.00p 512217
13/11/2024 95.00p 97.00p 93.00p 93.20p 277546
12/11/2024 102.50p 103.00p 93.00p 95.00p 477042
11/11/2024 102.50p 105.00p 100.00p 100.00p 175424
08/11/2024 103.50p 105.00p 100.00p 100.00p 129457
07/11/2024 103.50p 107.00p 102.00p 103.00p 90968
06/11/2024 107.00p 108.00p 102.25p 103.00p 165621
05/11/2024 107.00p 107.48p 106.00p 106.50p 906556
04/11/2024 107.00p 108.00p 104.00p 107.00p 174850
01/11/2024 107.00p 107.50p 106.00p 107.00p 54061
31/10/2024 106.50p 108.00p 106.00p 107.00p 77375
30/10/2024 102.50p 109.40p 101.00p 109.00p 184541
29/10/2024 102.50p 104.00p 101.50p 102.50p 65159
28/10/2024 106.50p 108.00p 100.00p 102.00p 186157
25/10/2024 106.50p 108.00p 104.00p 105.00p 112819
24/10/2024 107.50p 108.00p 101.00p 105.00p 91532
23/10/2024 109.00p 110.00p 105.00p 108.00p 37640
22/10/2024 111.00p 112.00p 108.00p 108.00p 146433
21/10/2024 111.00p 112.00p 110.00p 110.00p 42390
18/10/2024 111.00p 112.00p 110.00p 111.00p 44752
17/10/2024 111.00p 112.00p 110.00p 111.00p 76830
16/10/2024 110.50p 112.00p 110.00p 112.00p 60303
15/10/2024 111.50p 113.00p 110.00p 110.00p 76021
14/10/2024 112.00p 114.00p 110.00p 111.00p 70724
11/10/2024 112.00p 113.40p 110.00p 110.00p 67329
10/10/2024 112.00p 112.40p 110.00p 110.50p 65089
09/10/2024 112.00p 114.00p 110.00p 112.00p 84438
08/10/2024 112.00p 114.00p 110.50p 110.50p 17043
07/10/2024 113.00p 114.00p 112.00p 112.00p 129874
04/10/2024 113.00p 114.00p 112.00p 112.00p 168949
03/10/2024 113.00p 114.00p 112.00p 113.00p 203691
02/10/2024 112.00p 115.00p 110.00p 112.00p 135015
01/10/2024 112.00p 114.00p 110.00p 114.00p 21827
30/09/2024 112.00p 114.00p 110.00p 114.00p 75036
27/09/2024 111.50p 114.00p 110.00p 113.00p 674087
26/09/2024 114.00p 115.00p 110.00p 113.00p 100588
25/09/2024 117.50p 120.00p 112.00p 115.00p 252815
24/09/2024 122.50p 125.00p 120.00p 121.00p 16399
23/09/2024 123.50p 125.00p 120.00p 122.50p 48274
20/09/2024 125.00p 125.00p 122.00p 122.50p 71063
19/09/2024 126.00p 127.00p 123.00p 124.00p 86033
18/09/2024 127.00p 127.45p 123.50p 125.00p 19185
17/09/2024 127.00p 127.70p 125.00p 126.00p 167211
16/09/2024 127.00p 128.75p 125.00p 127.00p 75041
13/09/2024 126.50p 128.00p 125.00p 128.00p 83889
12/09/2024 130.00p 130.80p 125.00p 125.00p 31806
11/09/2024 132.00p 132.00p 128.00p 129.00p 44566
10/09/2024 133.00p 133.00p 131.00p 133.00p 26257
09/09/2024 133.00p 133.00p 131.00p 133.00p 7408
06/09/2024 132.50p 135.00p 130.00p 132.00p 153168
05/09/2024 133.50p 135.00p 130.00p 130.00p 66575
04/09/2024 138.00p 138.00p 132.00p 133.50p 61258
03/09/2024 138.00p 138.00p 136.00p 137.00p 6115
02/09/2024 138.00p 140.00p 136.00p 137.00p 44480
30/08/2024 138.00p 140.00p 136.30p 138.00p 126595
29/08/2024 138.50p 138.50p 136.00p 138.00p 11439
28/08/2024 138.50p 140.00p 137.00p 138.50p 24060
27/08/2024 139.00p 140.00p 137.00p 138.00p 53014
23/08/2024 139.00p 139.00p 138.00p 139.00p 13243
22/08/2024 139.00p 140.00p 138.00p 139.00p 25620
21/08/2024 136.00p 140.00p 133.00p 139.00p 631495
20/08/2024 134.00p 135.00p 133.00p 135.00p 37863
19/08/2024 134.00p 134.42p 133.00p 134.00p 95010
16/08/2024 134.00p 134.40p 133.00p 134.00p 57384
15/08/2024 134.00p 134.65p 130.50p 134.00p 48102
14/08/2024 132.00p 134.00p 131.55p 133.50p 178293
13/08/2024 129.00p 133.00p 128.00p 133.00p 115888
12/08/2024 126.50p 130.00p 125.00p 129.00p 269114
09/08/2024 127.00p 127.00p 125.00p 126.50p 20535
08/08/2024 124.50p 126.00p 123.00p 126.00p 138006
07/08/2024 125.50p 126.00p 123.00p 124.50p 11060
06/08/2024 125.50p 126.00p 123.00p 123.00p 31313
05/08/2024 125.50p 128.00p 122.00p 122.00p 83528
02/08/2024 127.50p 128.00p 125.00p 125.50p 97387
01/08/2024 128.50p 128.50p 126.00p 127.00p 31107
31/07/2024 127.50p 130.00p 126.00p 130.00p 145377
30/07/2024 127.50p 127.64p 127.00p 127.00p 121298
29/07/2024 126.00p 128.00p 125.00p 127.50p 97352
26/07/2024 126.50p 127.20p 125.00p 126.00p 246485
25/07/2024 126.50p 127.00p 125.00p 126.50p 160042
24/07/2024 126.50p 128.00p 125.00p 126.50p 68656
23/07/2024 126.50p 126.50p 125.00p 126.50p 20689
22/07/2024 127.00p 128.00p 125.00p 126.00p 93437
19/07/2024 127.50p 128.00p 125.90p 127.00p 43014
18/07/2024 128.50p 130.00p 126.00p 129.00p 69143
17/07/2024 130.00p 132.00p 127.00p 129.00p 63095
16/07/2024 131.00p 132.00p 128.00p 128.00p 118877
15/07/2024 131.00p 131.00p 128.50p 130.00p 57612
12/07/2024 130.00p 132.00p 129.55p 131.00p 105608
11/07/2024 129.00p 130.00p 128.00p 130.00p 143394
10/07/2024 129.00p 130.00p 128.80p 129.00p 150676
09/07/2024 130.50p 131.00p 128.00p 130.00p 71763
08/07/2024 132.00p 133.00p 130.00p 131.00p 85843
05/07/2024 133.50p 135.00p 130.00p 132.00p 67585
04/07/2024 132.50p 136.50p 132.00p 133.50p 72097

*Close Price adjusted for both dividends and splits