Kitwave Group (KITW) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kitwave Group

Date Open High Low Close* Volume
18/01/2022 142.50p 143.25p 141.00p 141.50p 13546
17/01/2022 149.00p 149.00p 143.28p 145.75p 2677
14/01/2022 145.00p 148.00p 145.00p 145.75p 6000
13/01/2022 146.50p 148.00p 146.00p 146.75p 27654
12/01/2022 146.50p 148.00p 143.28p 146.00p 20762
10/01/2022 147.50p 145.75p 143.48p 145.75p 5000
07/01/2022 147.50p 149.37p 147.50p 148.75p 43199
06/01/2022 149.50p 152.21p 142.46p 147.75p 99954
05/01/2022 145.50p 150.00p 145.00p 147.50p 26222
04/01/2022 145.00p 150.00p 143.97p 145.25p 4403
03/01/2022 142.00p 145.00p 139.43p 143.50p 102883
31/12/2021 142.00p 145.00p 139.43p 143.50p 102883
30/12/2021 144.00p 143.00p 138.16p 141.50p 66891
29/12/2021 144.00p 144.10p 138.00p 140.00p 46599
28/12/2021 139.50p 140.00p 137.50p 137.50p 47923
27/12/2021 139.50p 140.00p 137.50p 137.50p 47923
24/12/2021 139.50p 140.00p 137.50p 137.50p 47923
23/12/2021 140.00p 140.00p 134.75p 137.25p 21853
22/12/2021 140.00p 142.21p 139.00p 140.00p 33967
21/12/2021 134.50p 144.00p 138.75p 138.75p 5
20/12/2021 134.50p 139.81p 134.14p 138.75p 14004
17/12/2021 134.50p 139.00p 134.00p 138.50p 16930
16/12/2021 134.50p 141.00p 134.50p 139.50p 47210
15/12/2021 135.50p 140.90p 140.00p 140.00p 2136
14/12/2021 135.50p 140.90p 135.50p 140.00p 8745
13/12/2021 137.50p 141.00p 135.00p 135.00p 13376
10/12/2021 137.00p 144.00p 137.00p 137.00p 34970
09/12/2021 143.00p 145.50p 140.00p 141.25p 171086
08/12/2021 139.00p 146.00p 133.58p 138.00p 29415
07/12/2021 147.00p 144.00p 142.48p 144.00p 946
06/12/2021 147.00p 147.00p 140.00p 144.00p 43495
03/12/2021 149.50p 150.00p 141.00p 146.00p 100463
02/12/2021 143.50p 150.00p 143.33p 146.25p 333713
01/12/2021 146.00p 147.62p 142.50p 145.25p 344171
30/11/2021 146.00p 146.00p 140.51p 143.25p 11505
29/11/2021 146.00p 149.52p 140.98p 143.25p 31550
26/11/2021 148.00p 150.46p 140.50p 142.50p 136038
25/11/2021 144.00p 148.00p 140.35p 142.00p 20557
24/11/2021 144.00p 145.85p 143.75p 143.75p 4086
23/11/2021 144.00p 148.66p 139.92p 143.00p 206912
22/11/2021 147.00p 147.08p 143.48p 145.50p 6203
19/11/2021 146.50p 146.75p 144.01p 146.75p 4913
18/11/2021 146.50p 147.08p 145.75p 145.75p 18182
17/11/2021 146.50p 153.00p 143.00p 145.25p 32688
16/11/2021 149.00p 150.00p 146.00p 147.75p 12645
15/11/2021 149.00p 159.50p 147.00p 149.25p 13746
12/11/2021 152.00p 155.75p 152.00p 155.75p 14681
11/11/2021 155.50p 155.50p 150.00p 152.25p 19727
10/11/2021 156.50p 157.00p 155.25p 155.25p 9330
09/11/2021 160.00p 160.00p 152.50p 155.00p 30021
08/11/2021 154.00p 160.00p 150.41p 153.25p 17279
05/11/2021 154.00p 159.35p 156.25p 156.25p 7516
04/11/2021 154.00p 157.00p 151.51p 154.25p 15071
03/11/2021 150.00p 160.05p 147.44p 154.25p 190357
02/11/2021 148.50p 150.00p 148.50p 148.50p 5335
01/11/2021 148.50p 152.00p 147.00p 148.50p 11806
29/10/2021 148.50p 150.00p 147.54p 148.00p 21389
28/10/2021 145.50p 151.50p 145.50p 148.50p 9228
27/10/2021 150.00p 150.00p 146.50p 148.25p 118971
26/10/2021 150.00p 150.37p 147.00p 147.75p 53288
25/10/2021 150.00p 150.00p 147.75p 147.75p 55734
22/10/2021 145.50p 152.00p 145.50p 148.75p 90673
21/10/2021 150.00p 151.50p 148.00p 149.50p 468563
20/10/2021 145.50p 147.77p 145.50p 146.75p 19811
19/10/2021 148.50p 148.75p 146.09p 148.75p 1750
18/10/2021 148.50p 149.50p 149.25p 149.25p 0
15/10/2021 148.50p 150.75p 149.50p 149.50p 12064
14/10/2021 148.50p 150.31p 146.09p 148.75p 1452
13/10/2021 145.50p 149.00p 145.50p 148.50p 780
12/10/2021 147.00p 150.00p 148.75p 148.75p 12434
11/10/2021 147.00p 150.36p 143.50p 146.75p 16391
08/10/2021 146.50p 152.00p 146.50p 149.75p 85795
07/10/2021 143.00p 145.00p 137.50p 142.50p 56527
06/10/2021 137.50p 144.50p 135.00p 136.75p 33884
05/10/2021 140.00p 143.50p 138.00p 141.25p 18254
04/10/2021 143.00p 149.00p 140.00p 141.75p 46750
01/10/2021 150.00p 150.00p 146.00p 146.00p 7797
30/09/2021 144.50p 150.59p 144.00p 149.25p 544725
29/09/2021 149.00p 149.25p 144.00p 149.25p 46094
28/09/2021 150.00p 151.75p 147.00p 151.75p 21353
27/09/2021 150.50p 151.75p 149.25p 151.75p 0
24/09/2021 150.50p 154.00p 149.25p 149.25p 173914
23/09/2021 150.50p 155.00p 150.50p 152.50p 33958
22/09/2021 156.50p 152.25p 152.25p 152.25p 0
21/09/2021 156.50p 154.49p 150.50p 152.25p 2435
20/09/2021 156.50p 157.70p 151.22p 153.50p 9260
17/09/2021 148.00p 155.90p 152.75p 152.75p 800674
16/09/2021 148.00p 157.60p 147.49p 155.00p 69592
15/09/2021 148.50p 149.89p 145.00p 147.50p 10627
14/09/2021 148.50p 150.71p 143.00p 146.25p 47030
13/09/2021 154.50p 157.09p 150.50p 154.00p 19347
10/09/2021 157.00p 161.00p 154.00p 156.75p 14163
09/09/2021 156.00p 157.75p 156.00p 156.00p 11034
08/09/2021 156.00p 160.50p 156.00p 157.00p 52662
07/09/2021 158.50p 165.75p 152.00p 158.25p 37984
06/09/2021 156.00p 161.00p 153.55p 156.50p 29371
03/09/2021 157.50p 158.87p 152.39p 155.00p 14687
02/09/2021 157.50p 154.50p 152.00p 154.50p 15
01/09/2021 157.50p 158.00p 152.50p 156.50p 292976
31/08/2021 156.50p 160.00p 150.00p 157.25p 36126
30/08/2021 156.50p 157.05p 156.00p 156.00p 48
27/08/2021 156.50p 157.05p 156.00p 156.00p 48
26/08/2021 156.50p 159.50p 152.00p 156.00p 66022
25/08/2021 156.50p 159.50p 152.91p 156.50p 1030661
24/08/2021 161.50p 161.50p 152.50p 156.00p 431868
23/08/2021 160.50p 160.25p 159.00p 159.00p 2500
20/08/2021 160.50p 164.00p 158.50p 160.25p 48605
19/08/2021 170.00p 164.99p 160.46p 163.75p 23012
18/08/2021 170.00p 170.00p 163.50p 166.00p 44134
17/08/2021 164.50p 168.50p 163.94p 166.75p 30093
16/08/2021 165.00p 168.22p 160.00p 164.50p 618703
13/08/2021 165.00p 169.00p 163.80p 169.00p 30226
12/08/2021 165.00p 166.75p 165.00p 166.75p 20000
11/08/2021 164.50p 169.50p 164.50p 166.75p 81578
10/08/2021 163.00p 163.50p 157.25p 161.25p 102630
09/08/2021 172.50p 172.50p 165.00p 165.75p 13834
06/08/2021 170.00p 176.00p 167.50p 171.00p 121852
05/08/2021 170.00p 175.00p 165.50p 169.75p 19323
04/08/2021 164.00p 170.50p 160.50p 164.75p 132813
03/08/2021 164.50p 165.50p 161.00p 161.00p 65245
02/08/2021 164.50p 163.20p 159.90p 161.50p 137192
30/07/2021 164.50p 166.00p 156.50p 161.00p 1094653
29/07/2021 160.50p 165.02p 160.80p 161.75p 106068
28/07/2021 160.50p 167.25p 160.00p 160.75p 101853
27/07/2021 168.50p 170.99p 161.22p 164.75p 253416
26/07/2021 176.00p 175.00p 172.75p 172.75p 34355
23/07/2021 176.00p 177.00p 171.00p 173.75p 20831
22/07/2021 170.00p 174.00p 169.76p 172.00p 31831
21/07/2021 169.50p 174.67p 168.90p 169.50p 89650
20/07/2021 163.00p 166.60p 163.00p 163.75p 1497
19/07/2021 163.00p 169.50p 163.00p 165.75p 15085
16/07/2021 167.00p 169.20p 163.00p 166.00p 40703
15/07/2021 175.00p 175.00p 168.50p 171.50p 26531
14/07/2021 173.00p 174.00p 172.75p 172.75p 13415
13/07/2021 173.00p 174.00p 170.99p 173.00p 38735
12/07/2021 174.50p 176.99p 171.83p 173.50p 158447
09/07/2021 170.50p 176.50p 170.50p 172.50p 30754
08/07/2021 167.00p 177.00p 167.00p 171.25p 882839
07/07/2021 166.00p 171.50p 165.88p 168.25p 12382
06/07/2021 172.50p 174.00p 169.50p 172.00p 95221
05/07/2021 176.00p 173.00p 170.01p 172.25p 34495
02/07/2021 176.00p 179.15p 165.00p 172.50p 54242
01/07/2021 170.00p 179.75p 170.00p 176.00p 51739
30/06/2021 170.00p 173.00p 167.00p 168.75p 15755
29/06/2021 168.00p 169.77p 167.75p 167.75p 11850
28/06/2021 168.00p 171.00p 168.00p 169.50p 54020
25/06/2021 167.00p 170.57p 165.00p 166.25p 53874
24/06/2021 165.50p 170.45p 165.00p 167.00p 15164
23/06/2021 167.00p 171.90p 166.60p 168.25p 124305
22/06/2021 163.00p 171.57p 159.56p 166.50p 131778
21/06/2021 163.50p 165.70p 159.50p 162.75p 131549
18/06/2021 162.00p 163.50p 158.50p 163.50p 38782
17/06/2021 162.00p 162.00p 161.55p 162.00p 1354001
16/06/2021 160.00p 163.80p 159.35p 162.50p 36397
15/06/2021 163.50p 163.82p 158.48p 162.25p 24000
14/06/2021 163.50p 164.00p 162.30p 163.00p 28314
11/06/2021 165.00p 163.50p 159.20p 163.50p 4436
10/06/2021 165.00p 166.00p 162.20p 163.75p 16058
09/06/2021 165.00p 166.50p 161.50p 165.50p 155286
08/06/2021 162.00p 167.00p 157.50p 162.25p 239185
07/06/2021 163.50p 174.39p 158.62p 163.00p 435401
04/06/2021 158.00p 158.00p 156.75p 156.75p 22420
03/06/2021 158.00p 158.38p 155.00p 157.25p 44868
02/06/2021 162.00p 162.02p 150.38p 157.00p 118341
01/06/2021 164.50p 164.50p 159.00p 161.75p 22077
31/05/2021 161.00p 161.50p 155.20p 159.25p 256658
28/05/2021 161.00p 161.50p 155.20p 159.25p 256658
27/05/2021 163.00p 164.50p 155.20p 158.75p 450910
26/05/2021 160.00p 164.00p 156.90p 161.74p 670965
25/05/2021 152.76p 157.00p 152.62p 156.00p 345218
24/05/2021 155.00p 160.00p 143.90p 152.00p 1016889

*Close Price adjusted for both dividends and splits