Kistos Holdings (KIST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
19/05/2021 179.00p 180.00p 175.60p 178.00p 126629
18/05/2021 181.00p 185.00p 176.00p 183.00p 654498
17/05/2021 167.50p 180.00p 165.00p 180.00p 1364197
14/05/2021 169.00p 171.00p 165.00p 169.00p 457370
13/05/2021 174.00p 176.00p 162.50p 169.00p 516545
12/05/2021 174.50p 176.00p 171.20p 174.00p 297788
11/05/2021 174.50p 176.00p 173.00p 174.50p 148705
10/05/2021 174.50p 176.00p 170.60p 173.00p 159398
07/05/2021 179.00p 179.00p 170.88p 175.00p 233731
06/05/2021 182.50p 182.50p 175.00p 179.00p 299302
05/05/2021 182.50p 182.60p 180.20p 181.00p 71807
04/05/2021 185.50p 188.00p 181.00p 182.50p 144149
03/05/2021 185.50p 189.00p 184.00p 186.00p 532525
30/04/2021 185.50p 189.00p 184.00p 186.00p 532525
29/04/2021 182.00p 187.00p 181.00p 185.50p 254420
28/04/2021 180.50p 190.00p 179.65p 182.00p 660440
27/04/2021 187.50p 190.00p 180.00p 183.00p 1122459
26/04/2021 188.00p 190.00p 185.00p 190.00p 132771
23/04/2021 189.00p 192.00p 186.00p 186.00p 245396
22/04/2021 167.50p 192.00p 165.00p 190.00p 1686972
21/04/2021 162.50p 182.00p 162.50p 168.00p 1927317
20/04/2021 167.50p 167.50p 167.50p 167.50p 0
19/04/2021 167.50p 167.50p 167.50p 167.50p 0
16/04/2021 167.50p 167.50p 167.50p 167.50p 0
15/04/2021 167.50p 167.50p 167.50p 167.50p 0
14/04/2021 167.50p 167.50p 167.50p 167.50p 0
13/04/2021 167.50p 167.50p 167.50p 167.50p 0
12/04/2021 167.50p 167.50p 167.50p 167.50p 0
09/04/2021 167.50p 167.50p 167.50p 167.50p 0
08/04/2021 167.50p 167.50p 167.50p 167.50p 0
07/04/2021 167.50p 167.50p 167.50p 167.50p 0
06/04/2021 167.50p 167.50p 167.50p 167.50p 0
01/04/2021 167.50p 167.50p 167.50p 167.50p 0
31/03/2021 167.50p 167.50p 167.50p 167.50p 0
30/03/2021 167.50p 167.50p 167.50p 167.50p 0
29/03/2021 167.50p 167.50p 167.50p 167.50p 0
26/03/2021 167.50p 167.50p 167.50p 167.50p 0
25/03/2021 167.50p 167.50p 167.50p 167.50p 0
24/03/2021 167.50p 167.50p 167.50p 167.50p 0
23/03/2021 167.50p 167.50p 167.50p 167.50p 0
22/03/2021 167.50p 167.50p 167.50p 167.50p 0
19/03/2021 167.50p 167.50p 167.50p 167.50p 0
18/03/2021 167.50p 167.50p 167.50p 167.50p 0
17/03/2021 167.50p 167.50p 167.50p 167.50p 0
16/03/2021 167.50p 167.50p 167.50p 167.50p 0
15/03/2021 167.50p 167.50p 167.50p 167.50p 0
12/03/2021 167.50p 167.50p 167.50p 167.50p 0
11/03/2021 167.50p 167.50p 165.60p 167.50p 9264
10/03/2021 167.50p 168.40p 165.00p 167.50p 26917
09/03/2021 167.50p 168.25p 163.84p 167.50p 32025
08/03/2021 172.50p 172.50p 163.00p 163.00p 222357
05/03/2021 175.50p 175.50p 170.40p 172.50p 75306
04/03/2021 168.00p 178.00p 166.00p 173.00p 169046
03/03/2021 173.00p 175.00p 165.50p 168.00p 54381
02/03/2021 167.50p 174.00p 165.00p 172.00p 166771
01/03/2021 161.50p 172.00p 160.51p 167.50p 334718
26/02/2021 167.00p 167.00p 160.00p 160.00p 206887
25/02/2021 169.00p 170.00p 165.10p 167.00p 79857
24/02/2021 163.00p 173.80p 162.66p 169.00p 320365
23/02/2021 158.50p 165.80p 157.60p 160.00p 150111
22/02/2021 153.50p 159.00p 150.00p 158.50p 414849
19/02/2021 152.00p 155.00p 150.75p 155.00p 113690
18/02/2021 157.50p 160.00p 149.77p 152.00p 108752
17/02/2021 155.00p 160.00p 153.00p 160.00p 144259
16/02/2021 164.50p 164.50p 151.80p 155.00p 190117
15/02/2021 164.50p 168.00p 162.00p 164.50p 77008
12/02/2021 166.00p 166.30p 162.00p 165.00p 139270
11/02/2021 164.50p 166.30p 163.47p 166.00p 26679
10/02/2021 170.50p 171.10p 161.50p 164.00p 157158
09/02/2021 165.50p 171.10p 163.68p 164.00p 119413
08/02/2021 166.50p 173.70p 163.10p 165.50p 132670
05/02/2021 162.50p 171.90p 160.00p 166.50p 234823
04/02/2021 165.50p 166.25p 160.55p 162.50p 93617
03/02/2021 157.00p 169.00p 156.50p 167.00p 276101
02/02/2021 160.50p 160.50p 156.55p 157.00p 186933
01/02/2021 148.50p 165.00p 146.40p 160.00p 301348
29/01/2021 150.50p 151.85p 146.00p 150.00p 98876
28/01/2021 154.00p 154.00p 145.10p 148.00p 170812
27/01/2021 159.50p 163.00p 153.00p 154.00p 141939
26/01/2021 151.50p 160.00p 148.00p 159.50p 205099
25/01/2021 155.00p 160.00p 150.00p 152.40p 359098
22/01/2021 154.00p 154.00p 146.40p 153.00p 339350
21/01/2021 159.50p 160.00p 154.00p 154.00p 149546
20/01/2021 163.50p 164.40p 159.94p 161.80p 110224
19/01/2021 171.50p 173.00p 163.00p 163.00p 336899
18/01/2021 171.50p 173.00p 168.00p 171.50p 212562
15/01/2021 174.00p 183.00p 170.00p 183.00p 163305
14/01/2021 183.50p 184.00p 173.60p 180.00p 323253
13/01/2021 179.00p 187.00p 176.60p 184.00p 355789
12/01/2021 169.00p 184.00p 168.10p 180.00p 397337
11/01/2021 160.50p 173.00p 157.00p 173.00p 248141
08/01/2021 158.00p 164.00p 157.00p 160.00p 153337
07/01/2021 155.50p 160.00p 153.25p 158.00p 163431
06/01/2021 155.50p 158.00p 148.33p 155.50p 127392
05/01/2021 152.00p 158.00p 148.00p 156.00p 183426
04/01/2021 163.50p 168.00p 147.00p 153.00p 470160
01/01/2021 155.00p 170.00p 153.00p 163.50p 150127
31/12/2020 155.00p 170.00p 153.00p 163.50p 177877
30/12/2020 148.00p 155.00p 145.10p 154.00p 81106
28/12/2020 140.00p 149.70p 140.00p 148.00p 104631
25/12/2020 140.00p 149.70p 140.00p 148.00p 104631
24/12/2020 140.00p 149.70p 140.00p 148.00p 124702
23/12/2020 142.00p 143.00p 138.10p 140.00p 51024
22/12/2020 138.00p 143.00p 136.10p 142.50p 42536
21/12/2020 140.50p 140.50p 133.10p 140.00p 119776
18/12/2020 137.00p 142.00p 135.70p 140.50p 29613
17/12/2020 140.00p 142.00p 135.40p 140.00p 87592
16/12/2020 137.50p 142.50p 136.00p 140.00p 88387
15/12/2020 132.50p 140.00p 131.40p 138.00p 477926
14/12/2020 123.50p 134.45p 122.40p 132.00p 106305
11/12/2020 125.00p 125.45p 122.00p 124.00p 83165
10/12/2020 128.00p 131.00p 124.30p 125.00p 110866
09/12/2020 128.50p 132.00p 127.00p 128.00p 53013
08/12/2020 137.50p 137.50p 128.02p 135.00p 197498
07/12/2020 138.00p 141.00p 135.00p 138.00p 80934
04/12/2020 140.50p 143.50p 136.10p 138.00p 199523
03/12/2020 136.00p 143.00p 134.20p 140.00p 344502
02/12/2020 123.00p 137.00p 123.00p 135.00p 626854
01/12/2020 125.50p 127.00p 120.35p 124.50p 205198
30/11/2020 118.50p 125.00p 118.50p 125.00p 384060
27/11/2020 112.00p 121.75p 112.00p 118.20p 683133
26/11/2020 107.00p 112.97p 106.00p 112.90p 603211
25/11/2020 107.50p 114.00p 100.00p 107.50p 1258742

*Close Price adjusted for both dividends and splits