Kistos Holdings (KIST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
18/01/2022 410.00p 414.00p 385.25p 400.00p 293556
17/01/2022 408.00p 417.00p 406.00p 410.00p 255345
14/01/2022 411.50p 422.00p 405.00p 409.50p 290755
13/01/2022 414.00p 418.00p 403.00p 411.50p 220304
12/01/2022 414.00p 428.50p 410.00p 414.00p 135575
10/01/2022 427.50p 430.00p 415.00p 420.00p 151972
07/01/2022 432.00p 440.00p 425.00p 425.00p 178540
06/01/2022 439.00p 443.00p 430.00p 430.00p 134047
05/01/2022 430.00p 443.00p 430.00p 440.00p 139027
04/01/2022 410.50p 443.00p 410.00p 428.00p 192682
03/01/2022 413.00p 416.00p 410.00p 410.00p 115155
31/12/2021 413.00p 416.00p 410.00p 410.00p 115155
30/12/2021 409.00p 416.00p 405.00p 412.00p 121109
29/12/2021 423.00p 428.00p 403.00p 406.00p 404461
28/12/2021 427.50p 436.00p 415.00p 423.00p 112942
27/12/2021 427.50p 436.00p 415.00p 423.00p 112942
24/12/2021 427.50p 436.00p 415.00p 423.00p 112942
23/12/2021 435.00p 439.00p 420.00p 425.00p 175846
22/12/2021 420.00p 452.00p 415.00p 430.00p 416100
21/12/2021 399.00p 428.00p 398.00p 423.00p 486107
20/12/2021 398.50p 410.00p 395.00p 400.00p 406019
17/12/2021 377.50p 398.00p 373.45p 395.00p 385351
16/12/2021 377.50p 382.00p 370.00p 377.50p 268813
15/12/2021 372.50p 383.00p 372.00p 375.00p 276882
14/12/2021 377.00p 383.00p 370.00p 379.00p 203911
13/12/2021 370.00p 380.00p 367.20p 380.00p 301969
10/12/2021 369.00p 375.00p 365.00p 367.50p 47430
09/12/2021 368.00p 373.00p 365.00p 370.00p 183057
08/12/2021 368.00p 370.55p 365.00p 370.00p 141782
07/12/2021 368.50p 385.00p 365.00p 365.00p 153880
06/12/2021 368.50p 375.00p 365.00p 369.00p 269041
03/12/2021 370.00p 375.00p 365.00p 365.00p 117215
02/12/2021 381.00p 383.00p 365.00p 370.00p 252424
01/12/2021 386.50p 390.00p 377.00p 380.00p 211653
30/11/2021 376.00p 390.00p 373.65p 383.00p 313093
29/11/2021 355.00p 375.00p 351.00p 370.00p 368760
26/11/2021 375.00p 377.00p 350.00p 355.00p 140257
25/11/2021 380.00p 385.00p 370.00p 377.00p 428988
24/11/2021 381.00p 385.00p 377.00p 377.00p 248398
23/11/2021 377.50p 385.00p 377.50p 385.00p 250107
22/11/2021 365.00p 390.00p 362.50p 375.00p 496461
19/11/2021 358.50p 364.84p 350.30p 361.00p 697921
18/11/2021 365.50p 370.00p 355.00p 362.00p 423382
17/11/2021 352.50p 370.00p 351.50p 365.00p 831465
16/11/2021 346.50p 355.00p 346.50p 355.00p 599267
15/11/2021 347.50p 360.00p 345.00p 346.00p 614052
12/11/2021 335.50p 350.00p 334.00p 350.00p 198995
11/11/2021 341.50p 350.00p 333.00p 335.50p 175557
10/11/2021 347.50p 350.00p 338.00p 345.00p 59412
09/11/2021 347.50p 350.00p 345.00p 347.50p 90630
08/11/2021 350.00p 352.00p 345.20p 348.00p 118485
05/11/2021 344.50p 353.00p 337.50p 351.00p 619889
04/11/2021 350.00p 352.00p 340.00p 340.00p 471777
03/11/2021 348.50p 352.00p 348.00p 351.00p 786764
02/11/2021 348.50p 350.00p 347.50p 348.00p 141085
01/11/2021 343.50p 356.00p 342.00p 348.00p 361019
29/10/2021 363.50p 367.00p 340.00p 342.00p 551578
28/10/2021 380.00p 385.00p 358.99p 360.00p 378052
27/10/2021 390.50p 393.00p 375.00p 380.00p 204984
26/10/2021 393.00p 400.00p 386.00p 386.00p 157413
25/10/2021 400.00p 405.00p 388.00p 396.50p 494499
22/10/2021 399.00p 407.00p 395.00p 400.00p 492852
21/10/2021 378.50p 410.00p 375.20p 398.00p 692042
20/10/2021 368.50p 381.00p 368.50p 375.00p 319627
19/10/2021 370.00p 375.00p 360.00p 369.00p 201043
18/10/2021 375.50p 382.00p 365.00p 370.00p 328302
15/10/2021 361.00p 380.00p 361.00p 380.00p 488675
14/10/2021 355.00p 370.00p 353.50p 370.00p 460868
13/10/2021 351.00p 355.00p 337.00p 351.00p 149794
12/10/2021 341.50p 360.00p 341.35p 353.50p 144426
11/10/2021 325.00p 345.00p 322.00p 341.50p 80090
08/10/2021 325.00p 330.00p 321.60p 325.00p 49030
07/10/2021 334.50p 338.00p 307.00p 325.00p 502224
06/10/2021 330.00p 338.50p 330.00p 330.00p 450253
05/10/2021 341.00p 345.00p 317.00p 329.00p 381882
04/10/2021 343.00p 350.00p 335.00p 340.00p 270772
01/10/2021 353.50p 357.00p 325.00p 346.00p 341730
30/09/2021 362.50p 365.00p 345.00p 352.00p 153910
29/09/2021 337.50p 372.00p 337.00p 359.00p 365532
28/09/2021 329.50p 340.00p 329.40p 340.00p 399586
27/09/2021 328.50p 332.00p 327.00p 330.00p 126488
24/09/2021 328.50p 332.00p 325.00p 326.00p 159133
23/09/2021 337.50p 340.00p 327.00p 332.00p 261703
22/09/2021 352.50p 355.00p 331.00p 333.00p 456793
21/09/2021 313.50p 358.00p 313.50p 347.00p 355242
20/09/2021 290.50p 315.00p 290.00p 312.00p 368969
17/09/2021 284.50p 293.50p 281.00p 288.50p 145610
16/09/2021 283.50p 288.00p 279.50p 285.00p 167206
15/09/2021 288.00p 291.00p 272.50p 287.00p 465788
14/09/2021 291.00p 298.00p 270.40p 289.00p 619058
13/09/2021 296.00p 300.00p 291.81p 297.00p 301490
10/09/2021 292.50p 300.00p 292.50p 298.00p 141334
09/09/2021 291.50p 297.00p 287.00p 297.00p 146522
08/09/2021 295.50p 299.00p 290.00p 291.00p 109718
07/09/2021 276.00p 300.00p 276.00p 295.00p 494213
06/09/2021 257.50p 280.00p 257.50p 280.00p 300776
03/09/2021 258.50p 262.00p 257.50p 257.50p 94339
02/09/2021 260.50p 268.00p 257.00p 258.50p 1092251
01/09/2021 257.50p 275.00p 257.00p 260.00p 645039
31/08/2021 240.00p 243.00p 240.00p 241.00p 290920
30/08/2021 240.00p 243.00p 238.00p 240.00p 237287
27/08/2021 240.00p 243.00p 238.00p 240.00p 237287
26/08/2021 240.00p 242.00p 239.00p 239.00p 119244
25/08/2021 240.00p 242.00p 238.00p 240.00p 39729
24/08/2021 239.50p 244.00p 238.00p 240.00p 249711
23/08/2021 236.50p 242.00p 232.00p 242.00p 127823
20/08/2021 237.50p 240.00p 232.00p 232.00p 76436
19/08/2021 240.00p 244.00p 235.10p 237.50p 242574
18/08/2021 243.50p 245.00p 237.00p 243.00p 386284
17/08/2021 242.00p 247.00p 240.00p 244.50p 132448
16/08/2021 241.50p 245.00p 236.00p 244.00p 193420
13/08/2021 242.50p 245.00p 238.00p 241.50p 119487
12/08/2021 233.50p 245.00p 232.00p 243.00p 161104
11/08/2021 233.50p 237.00p 230.20p 237.00p 91955
10/08/2021 234.50p 240.00p 230.00p 235.00p 114320
09/08/2021 234.50p 240.00p 233.00p 240.00p 87383
06/08/2021 232.00p 237.00p 231.55p 236.50p 71341
05/08/2021 239.00p 239.40p 230.85p 234.00p 199113
04/08/2021 241.00p 247.50p 238.00p 238.00p 119529
03/08/2021 239.00p 244.00p 237.92p 241.00p 204362
02/08/2021 228.50p 245.00p 228.50p 239.00p 364924
30/07/2021 217.00p 232.00p 217.00p 232.00p 231488
29/07/2021 215.50p 219.00p 214.50p 215.00p 79070
28/07/2021 215.00p 219.00p 213.61p 216.00p 38275
27/07/2021 213.00p 218.00p 210.00p 217.00p 43663
26/07/2021 210.50p 215.00p 208.75p 213.50p 42424
23/07/2021 207.50p 214.00p 206.00p 210.50p 150954
22/07/2021 207.50p 210.00p 206.00p 207.50p 62300
21/07/2021 204.50p 210.00p 202.00p 207.50p 148063
20/07/2021 202.50p 207.00p 200.00p 202.00p 865541
19/07/2021 205.00p 207.00p 199.00p 200.00p 502523
16/07/2021 212.50p 215.00p 202.00p 203.50p 231882
15/07/2021 212.50p 218.00p 210.00p 211.00p 328381
14/07/2021 205.50p 215.00p 204.00p 212.00p 284278
13/07/2021 205.50p 213.00p 202.00p 205.50p 307266
12/07/2021 204.00p 205.00p 198.15p 202.50p 182897
09/07/2021 204.00p 205.00p 203.00p 204.00p 71842
08/07/2021 212.50p 215.00p 203.25p 204.50p 183358
07/07/2021 211.50p 215.00p 208.00p 209.00p 123848
06/07/2021 214.50p 219.00p 208.30p 210.00p 229422
05/07/2021 208.50p 222.00p 207.00p 217.00p 601416
02/07/2021 188.00p 210.00p 186.50p 205.00p 549894
01/07/2021 182.50p 190.00p 180.30p 190.00p 329776
30/06/2021 182.50p 185.00p 180.00p 180.00p 98439
29/06/2021 176.00p 183.00p 176.00p 181.00p 184400
28/06/2021 176.00p 180.00p 175.40p 178.80p 68193
25/06/2021 175.00p 178.00p 174.50p 176.00p 138928
24/06/2021 176.00p 178.00p 172.00p 175.00p 351982
23/06/2021 178.00p 180.00p 173.00p 176.00p 300796
22/06/2021 174.00p 179.00p 173.00p 179.00p 273008
21/06/2021 180.00p 182.00p 173.00p 175.00p 316760
18/06/2021 182.00p 185.00p 178.00p 180.00p 143133
17/06/2021 185.00p 187.00p 179.20p 182.00p 224922
16/06/2021 182.50p 188.00p 181.33p 185.20p 296777
15/06/2021 180.00p 185.00p 179.36p 184.00p 259601
14/06/2021 179.00p 185.00p 178.00p 185.00p 396909
11/06/2021 176.50p 180.00p 175.15p 180.00p 162621
10/06/2021 181.00p 183.00p 175.00p 177.00p 114738
09/06/2021 180.50p 183.00p 176.82p 183.00p 384678
08/06/2021 180.50p 183.00p 178.10p 180.00p 22841
07/06/2021 182.50p 184.00p 178.00p 179.00p 175306
04/06/2021 182.50p 184.00p 179.18p 182.00p 155668
03/06/2021 180.50p 185.00p 180.00p 182.00p 599015
02/06/2021 178.50p 185.09p 177.15p 183.00p 466985
01/06/2021 175.00p 179.60p 173.61p 178.50p 202481
31/05/2021 171.00p 175.70p 170.20p 175.00p 200836
28/05/2021 171.00p 175.70p 170.20p 175.00p 200836
27/05/2021 175.50p 179.00p 170.00p 171.00p 131008
26/05/2021 178.50p 180.00p 173.00p 175.80p 168458
25/05/2021 179.50p 180.00p 177.00p 177.00p 95033
24/05/2021 179.50p 180.40p 177.00p 179.50p 79856
21/05/2021 182.50p 185.00p 176.65p 180.00p 252469
20/05/2021 177.00p 182.00p 177.00p 180.00p 447189
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

*Close Price adjusted for both dividends and splits