Kistos Holdings (KIST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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