Kistos Holdings (KIST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
03/07/2024 131.50p 133.25p 130.90p 132.50p 84200
02/07/2024 132.00p 133.00p 130.00p 132.00p 68245
01/07/2024 132.00p 134.00p 130.00p 132.00p 96353
28/06/2024 135.00p 135.00p 130.00p 132.00p 177694
27/06/2024 131.00p 132.00p 130.00p 130.00p 54387
26/06/2024 132.00p 134.00p 130.00p 130.00p 36633
25/06/2024 133.00p 134.00p 131.00p 131.00p 83282
24/06/2024 136.50p 138.00p 132.00p 134.00p 132684
21/06/2024 140.00p 140.00p 135.00p 135.00p 49206
20/06/2024 141.00p 142.00p 138.00p 138.00p 42231
19/06/2024 144.00p 144.00p 140.00p 140.00p 61676
18/06/2024 143.50p 145.00p 142.00p 144.00p 169820
17/06/2024 146.50p 147.00p 143.00p 144.00p 111992
14/06/2024 149.00p 149.00p 141.50p 141.50p 91251
13/06/2024 151.00p 151.34p 147.50p 147.50p 148906
12/06/2024 151.00p 152.00p 150.00p 151.00p 161276
11/06/2024 151.00p 151.70p 150.00p 150.00p 58436
10/06/2024 152.50p 152.50p 150.00p 151.00p 152082
07/06/2024 153.00p 154.80p 148.00p 152.50p 485335
06/06/2024 148.50p 153.00p 147.00p 152.00p 162294
05/06/2024 150.50p 154.00p 147.00p 149.00p 431818
04/06/2024 146.50p 151.00p 143.75p 150.00p 377569
03/06/2024 138.50p 145.44p 138.00p 144.00p 756210
31/05/2024 138.50p 140.00p 137.00p 137.00p 123961
30/05/2024 138.50p 140.00p 137.00p 138.00p 327740
29/05/2024 138.00p 140.00p 136.00p 140.00p 177589
28/05/2024 136.00p 139.00p 135.00p 138.00p 445457
24/05/2024 136.00p 137.00p 135.00p 136.00p 410198
23/05/2024 136.00p 137.00p 135.00p 136.00p 154088
22/05/2024 141.00p 143.00p 135.00p 136.00p 487558
21/05/2024 145.50p 147.00p 140.00p 140.00p 203092
20/05/2024 146.00p 147.00p 144.00p 145.50p 101946
17/05/2024 148.00p 149.00p 145.00p 146.50p 110267
16/05/2024 148.00p 149.00p 146.50p 147.00p 139037
15/05/2024 156.00p 157.00p 146.00p 148.00p 705039
14/05/2024 156.00p 157.00p 155.00p 156.00p 302310
13/05/2024 167.50p 170.00p 155.00p 156.00p 504524
10/05/2024 173.00p 175.00p 171.00p 173.50p 92359
09/05/2024 176.00p 179.00p 173.00p 173.00p 118449
08/05/2024 176.00p 179.00p 173.00p 177.00p 99263
07/05/2024 176.00p 179.00p 170.50p 174.00p 49174
03/05/2024 175.00p 177.00p 173.00p 173.00p 68865
02/05/2024 176.50p 180.00p 173.00p 173.50p 76686
01/05/2024 180.50p 181.00p 176.50p 176.50p 152540
30/04/2024 181.50p 183.00p 178.00p 180.00p 214748
29/04/2024 177.50p 185.00p 173.00p 179.00p 262870
26/04/2024 173.00p 180.00p 171.44p 178.00p 231430
25/04/2024 169.50p 174.00p 168.00p 173.00p 107137
24/04/2024 170.50p 171.95p 167.11p 170.00p 119229
23/04/2024 166.50p 170.50p 166.50p 167.50p 149291
22/04/2024 166.50p 168.00p 165.00p 165.00p 47481
19/04/2024 165.00p 168.00p 163.80p 165.00p 91027
18/04/2024 165.00p 167.00p 162.00p 167.00p 65906
17/04/2024 164.50p 168.00p 160.50p 162.50p 81193
16/04/2024 165.50p 168.00p 161.00p 164.50p 64463
15/04/2024 168.50p 170.00p 165.00p 167.00p 64310
12/04/2024 166.50p 170.00p 166.50p 167.00p 106492
11/04/2024 159.00p 170.00p 158.00p 167.00p 197203
10/04/2024 151.50p 160.20p 151.50p 159.00p 186423
09/04/2024 153.00p 154.00p 150.00p 154.00p 124441
08/04/2024 156.00p 156.75p 152.00p 153.00p 112371
05/04/2024 159.50p 160.00p 153.50p 155.50p 173833
04/04/2024 154.50p 160.00p 153.66p 158.00p 164949
03/04/2024 146.00p 157.00p 145.80p 157.00p 184623
02/04/2024 144.50p 146.00p 143.00p 146.00p 149414
28/03/2024 144.50p 146.00p 143.00p 146.00p 383427
27/03/2024 147.00p 147.40p 143.00p 144.20p 91185
26/03/2024 148.00p 150.00p 146.00p 147.00p 254910
25/03/2024 150.50p 151.60p 146.88p 148.00p 182850
22/03/2024 150.00p 153.00p 148.00p 148.00p 102306
21/03/2024 148.50p 151.88p 147.00p 149.00p 159666
20/03/2024 149.00p 149.00p 148.50p 148.00p 284347
19/03/2024 149.00p 150.84p 147.00p 148.50p 147790
18/03/2024 148.00p 150.50p 146.00p 150.00p 64169
15/03/2024 146.50p 150.00p 146.00p 148.00p 276603
14/03/2024 146.50p 147.00p 146.00p 147.00p 61732
13/03/2024 146.50p 147.00p 145.00p 147.00p 237866
12/03/2024 146.50p 147.00p 145.00p 146.00p 62655
11/03/2024 149.00p 149.00p 145.00p 145.00p 160298
08/03/2024 150.00p 150.00p 148.00p 148.00p 125870
07/03/2024 150.50p 151.00p 145.00p 150.00p 173678
06/03/2024 151.00p 152.00p 150.00p 151.00p 96817
05/03/2024 163.50p 165.00p 149.00p 149.00p 306598
04/03/2024 170.50p 170.50p 162.48p 166.00p 95614
01/03/2024 171.50p 173.00p 168.00p 170.00p 124217
29/02/2024 172.50p 175.00p 170.00p 170.00p 31505
28/02/2024 172.50p 175.00p 171.23p 173.00p 42923
27/02/2024 172.50p 175.00p 170.00p 172.50p 28602
26/02/2024 172.50p 175.00p 170.00p 170.00p 51634
23/02/2024 174.50p 175.00p 170.00p 173.00p 174995
22/02/2024 168.00p 180.00p 168.00p 175.00p 422923
21/02/2024 156.00p 170.00p 155.00p 170.00p 996784
20/02/2024 141.00p 157.00p 140.00p 156.00p 2166521
19/02/2024 141.00p 142.00p 138.00p 138.00p 66554
16/02/2024 141.00p 142.00p 140.00p 140.00p 68090
15/02/2024 142.00p 143.00p 141.00p 141.00p 148819
14/02/2024 142.00p 143.00p 140.80p 140.80p 105843
13/02/2024 142.50p 144.00p 141.00p 141.00p 296397
12/02/2024 142.50p 144.00p 141.00p 142.00p 410990
09/02/2024 142.50p 144.00p 141.00p 141.00p 57258

*Close Price adjusted for both dividends and splits