Kanabo Group (KNB) Share Price

Investment Instruments Sector


Date Open High Low Close* Volume
20/12/2024 0.90p 1.00p 0.80p 0.90p 600076
19/12/2024 0.90p 1.00p 0.80p 0.90p 364242
18/12/2024 0.95p 1.00p 0.80p 0.90p 389594
17/12/2024 0.95p 1.00p 0.90p 0.95p 115034
16/12/2024 0.95p 1.00p 0.90p 0.95p 80915
13/12/2024 0.95p 1.00p 0.90p 0.95p 221852
12/12/2024 0.95p 1.00p 0.90p 0.95p 87932
11/12/2024 0.95p 1.00p 0.90p 0.95p 330065
10/12/2024 0.95p 1.00p 0.90p 0.95p 201707
09/12/2024 0.95p 1.00p 0.90p 0.95p 354247
06/12/2024 0.90p 1.00p 0.80p 0.95p 977048
05/12/2024 0.90p 1.00p 0.80p 0.90p 519958
04/12/2024 0.85p 1.00p 0.80p 0.90p 1064002
03/12/2024 0.93p 1.00p 0.80p 0.85p 927872
02/12/2024 0.95p 1.00p 0.85p 0.93p 331002
29/11/2024 0.95p 1.00p 0.90p 0.95p 87090
28/11/2024 0.95p 1.00p 0.88p 0.88p 325188
27/11/2024 0.95p 1.00p 0.90p 0.90p 258961
26/11/2024 0.95p 1.00p 0.90p 0.95p 133466
25/11/2024 1.00p 1.10p 0.90p 0.95p 304783
22/11/2024 1.00p 1.10p 0.90p 1.00p 66194
21/11/2024 1.00p 1.10p 0.90p 1.00p 215217
20/11/2024 1.00p 1.10p 0.90p 1.00p 210146
19/11/2024 1.00p 1.09p 0.90p 1.00p 453962
18/11/2024 1.00p 1.10p 0.90p 0.90p 137603
15/11/2024 1.00p 1.10p 0.90p 1.00p 65387
14/11/2024 1.00p 1.10p 0.90p 1.00p 142600
13/11/2024 1.00p 1.10p 0.90p 1.00p 344450
12/11/2024 1.05p 1.12p 0.90p 1.00p 724022
11/11/2024 1.06p 1.20p 0.90p 1.05p 343074
08/11/2024 1.06p 1.20p 0.92p 1.06p 93099
07/11/2024 1.08p 1.20p 0.92p 1.06p 172303
06/11/2024 1.08p 1.20p 0.95p 1.08p 84945
05/11/2024 1.06p 1.20p 0.90p 1.08p 143730
04/11/2024 1.06p 1.20p 0.92p 1.06p 361560
01/11/2024 1.06p 1.20p 0.92p 1.06p 81588
31/10/2024 1.06p 1.20p 0.92p 1.06p 14810
30/10/2024 1.06p 1.20p 0.92p 1.06p 214776
29/10/2024 1.06p 1.20p 0.92p 1.06p 250596
28/10/2024 1.06p 1.20p 0.92p 1.06p 1175082
25/10/2024 1.05p 1.20p 0.92p 1.06p 203528
24/10/2024 1.06p 1.20p 0.92p 1.06p 412965
23/10/2024 1.06p 1.20p 0.92p 1.06p 193250
22/10/2024 1.06p 1.13p 0.92p 1.06p 217090
21/10/2024 1.10p 1.20p 0.92p 1.06p 914368
18/10/2024 1.10p 1.20p 1.00p 1.10p 246407
17/10/2024 1.10p 1.20p 1.00p 1.10p 98934
16/10/2024 1.10p 1.20p 1.00p 1.10p 370770
15/10/2024 1.10p 1.20p 1.00p 1.10p 86488
14/10/2024 1.10p 1.20p 1.00p 1.10p 114890
11/10/2024 1.10p 1.20p 1.00p 1.10p 481834
10/10/2024 1.10p 1.20p 1.00p 1.10p 175099
09/10/2024 1.25p 1.30p 1.00p 1.10p 707574
08/10/2024 1.25p 1.40p 1.10p 1.25p 201237
07/10/2024 1.25p 1.40p 1.10p 1.25p 52131
04/10/2024 1.25p 1.40p 1.10p 1.12p 156348
03/10/2024 1.25p 1.40p 1.10p 1.25p 31000
02/10/2024 1.25p 1.40p 1.10p 1.25p 189808
01/10/2024 1.20p 1.40p 1.10p 1.25p 480119
30/09/2024 1.20p 1.30p 1.10p 1.20p 134550
27/09/2024 1.20p 1.30p 1.10p 1.20p 100771
26/09/2024 1.20p 1.30p 1.10p 1.20p 80688
25/09/2024 1.20p 1.30p 1.10p 1.20p 23110
24/09/2024 1.20p 1.30p 1.10p 1.20p 131320
23/09/2024 1.20p 1.30p 1.10p 1.20p 46204
20/09/2024 1.20p 1.30p 1.10p 1.20p 51693
19/09/2024 1.20p 1.20p 1.00p 1.20p 1211808
18/09/2024 1.20p 1.30p 1.10p 1.20p 133464
17/09/2024 1.30p 1.40p 1.10p 1.20p 967485
16/09/2024 1.30p 1.40p 1.15p 1.15p 196993
13/09/2024 1.30p 1.40p 1.20p 1.30p 64445
12/09/2024 1.25p 1.40p 1.10p 1.30p 474693
11/09/2024 1.30p 1.40p 1.10p 1.25p 303465
10/09/2024 1.30p 1.40p 1.20p 1.30p 32205
09/09/2024 1.30p 1.40p 1.20p 1.30p 413758
06/09/2024 1.30p 1.40p 1.20p 1.30p 158008
05/09/2024 1.30p 1.40p 1.20p 1.30p 80356
04/09/2024 1.30p 1.40p 1.20p 1.30p 561195
03/09/2024 1.30p 1.40p 1.20p 1.30p 135686
02/09/2024 1.30p 1.40p 1.20p 1.30p 151407
30/08/2024 1.30p 1.40p 1.20p 1.30p 164317
29/08/2024 1.30p 1.40p 1.20p 1.30p 74675
28/08/2024 1.25p 1.40p 1.10p 1.30p 177552
27/08/2024 1.20p 1.40p 1.10p 1.25p 420591
23/08/2024 1.15p 1.30p 1.00p 1.20p 943971
22/08/2024 1.11p 1.30p 0.92p 1.15p 805500
21/08/2024 1.15p 1.30p 0.92p 1.10p 884284
20/08/2024 1.15p 1.30p 1.00p 1.15p 102315
19/08/2024 1.15p 1.30p 1.00p 1.15p 115332
16/08/2024 1.15p 1.30p 1.00p 1.15p 152939
15/08/2024 1.15p 1.30p 1.00p 1.15p 65413
14/08/2024 1.15p 1.30p 1.00p 1.15p 44263
13/08/2024 1.15p 1.30p 1.00p 1.15p 448723
12/08/2024 1.11p 1.30p 1.00p 1.15p 235674
09/08/2024 1.15p 1.30p 1.00p 1.15p 74546
08/08/2024 1.15p 1.30p 1.00p 1.15p 311077
07/08/2024 1.10p 1.30p 1.00p 1.15p 319492
06/08/2024 1.10p 1.20p 1.00p 1.10p 687179
05/08/2024 1.20p 1.30p 1.00p 1.10p 1480694
02/08/2024 1.25p 1.30p 1.10p 1.20p 95766
01/08/2024 1.25p 1.30p 1.20p 1.25p 275385
31/07/2024 1.25p 1.30p 1.20p 1.25p 229582
30/07/2024 1.25p 1.40p 1.10p 1.25p 483968
29/07/2024 1.30p 1.40p 1.10p 1.25p 487970
26/07/2024 1.30p 1.40p 1.20p 1.30p 80854
25/07/2024 1.30p 1.40p 1.20p 1.30p 101717
24/07/2024 1.30p 1.40p 1.20p 1.30p 101602
23/07/2024 1.30p 1.40p 1.20p 1.30p 263945
22/07/2024 1.30p 1.40p 1.20p 1.30p 286874
19/07/2024 1.35p 1.50p 1.20p 1.30p 379962
18/07/2024 1.40p 1.50p 1.20p 1.30p 240673
17/07/2024 1.40p 1.50p 1.30p 1.40p 196428
16/07/2024 1.40p 1.50p 1.30p 1.40p 213654
15/07/2024 1.40p 1.50p 1.30p 1.40p 185927
12/07/2024 1.40p 1.50p 1.30p 1.40p 286130
11/07/2024 1.40p 1.50p 1.30p 1.40p 210975
10/07/2024 1.40p 1.50p 1.30p 1.40p 162147
09/07/2024 1.40p 1.50p 1.30p 1.40p 190304
08/07/2024 1.40p 1.50p 1.29p 1.29p 197270
05/07/2024 1.40p 1.50p 1.30p 1.40p 144386
04/07/2024 1.40p 1.50p 1.30p 1.40p 184668
03/07/2024 1.45p 1.50p 1.30p 1.40p 118625
02/07/2024 1.45p 1.50p 1.40p 1.45p 297384
01/07/2024 1.45p 1.50p 1.40p 1.45p 198906
28/06/2024 1.45p 1.50p 1.40p 1.45p 316185
27/06/2024 1.45p 1.50p 1.40p 1.45p 61963
26/06/2024 1.45p 1.50p 1.40p 1.45p 586202
25/06/2024 1.45p 1.50p 1.40p 1.45p 48269
24/06/2024 1.45p 1.50p 1.40p 1.45p 86866
21/06/2024 1.45p 1.50p 1.40p 1.45p 158207
20/06/2024 1.45p 1.50p 1.40p 1.45p 58792
19/06/2024 1.45p 1.50p 1.40p 1.45p 238244
18/06/2024 1.45p 1.50p 1.40p 1.45p 555264
17/06/2024 1.45p 1.50p 1.40p 1.45p 112013
14/06/2024 1.45p 1.50p 1.40p 1.45p 316704
13/06/2024 1.45p 1.50p 1.40p 1.45p 194637
12/06/2024 1.50p 1.60p 1.40p 1.45p 381723
11/06/2024 1.70p 1.90p 1.40p 1.50p 1103219
10/06/2024 1.70p 1.90p 1.50p 1.67p 140345
07/06/2024 1.70p 1.90p 1.50p 1.70p 190469
06/06/2024 1.70p 1.90p 1.50p 1.70p 481600
05/06/2024 1.70p 1.90p 1.50p 1.75p 148460
04/06/2024 1.70p 1.90p 1.50p 1.70p 972669
03/06/2024 1.60p 1.60p 1.50p 1.55p 235523
31/05/2024 1.60p 1.60p 1.50p 1.55p 255618
30/05/2024 1.60p 1.70p 1.50p 1.55p 196355
29/05/2024 1.60p 1.70p 1.50p 1.60p 358073
28/05/2024 1.60p 1.70p 1.50p 1.60p 390691
24/05/2024 1.60p 1.70p 1.50p 1.60p 460190
23/05/2024 1.70p 1.80p 1.50p 1.60p 683956
22/05/2024 1.70p 1.80p 1.60p 1.70p 91790
21/05/2024 1.70p 1.80p 1.60p 1.70p 191161
20/05/2024 1.70p 1.80p 1.60p 1.70p 547075
17/05/2024 1.70p 1.80p 1.60p 1.70p 613419
16/05/2024 1.70p 1.80p 1.60p 1.60p 314313
15/05/2024 1.75p 1.80p 1.60p 1.70p 393823
14/05/2024 1.75p 1.90p 1.60p 1.75p 175585
13/05/2024 1.75p 1.90p 1.60p 1.75p 215671
10/05/2024 1.75p 1.90p 1.60p 1.75p 44817
09/05/2024 1.75p 1.90p 1.60p 1.75p 646956
08/05/2024 1.75p 1.90p 1.60p 1.75p 218871
07/05/2024 1.85p 2.00p 1.70p 1.75p 334451
03/05/2024 1.85p 2.00p 1.70p 1.85p 140164
02/05/2024 1.85p 2.00p 1.70p 1.85p 449141
01/05/2024 1.75p 2.00p 1.70p 1.85p 780688
30/04/2024 1.70p 1.90p 1.50p 1.70p 9648
29/04/2024 1.70p 1.90p 1.50p 1.70p 217552
26/04/2024 1.70p 1.90p 1.50p 1.70p 88875
25/04/2024 1.70p 1.90p 1.50p 1.70p 180701
24/04/2024 1.70p 1.90p 1.50p 1.70p 659453
23/04/2024 1.75p 1.90p 1.50p 1.70p 155244
22/04/2024 1.75p 1.90p 1.60p 1.75p 484636
19/04/2024 1.70p 1.90p 1.50p 1.67p 643761
18/04/2024 1.75p 1.90p 1.50p 1.70p 505197
17/04/2024 1.75p 1.90p 1.60p 1.75p 216498
16/04/2024 1.75p 1.90p 1.60p 1.75p 570040
15/04/2024 1.80p 2.00p 1.50p 1.80p 286056
12/04/2024 1.80p 2.00p 1.60p 1.80p 423094
11/04/2024 1.80p 2.00p 1.60p 1.80p 120117
10/04/2024 1.85p 2.00p 1.70p 1.80p 356475
09/04/2024 1.80p 2.00p 1.60p 1.85p 888657
08/04/2024 1.80p 2.00p 1.60p 1.80p 273763
05/04/2024 1.80p 2.00p 1.60p 1.80p 270303
04/04/2024 1.80p 2.00p 1.60p 1.80p 1392999
03/04/2024 1.75p 2.00p 1.50p 1.60p 488051
02/04/2024 1.75p 2.00p 1.50p 1.75p 660146
28/03/2024 1.75p 2.00p 1.50p 1.75p 276892
27/03/2024 1.80p 2.00p 1.50p 1.75p 249771
26/03/2024 1.85p 2.00p 1.70p 1.80p 519647
25/03/2024 1.70p 2.00p 1.70p 1.85p 1201524
22/03/2024 1.63p 1.75p 1.50p 1.63p 409990
21/03/2024 1.63p 1.75p 1.50p 1.63p 742957
20/03/2024 1.90p 1.90p 1.63p 1.63p 375744
19/03/2024 1.90p 2.00p 1.50p 1.63p 1284787
18/03/2024 1.80p 2.10p 1.60p 1.90p 2484735
15/03/2024 1.75p 2.00p 1.55p 1.80p 368517
14/03/2024 1.78p 1.80p 1.55p 1.68p 199648
13/03/2024 1.78p 1.80p 1.55p 1.68p 215091
12/03/2024 1.70p 1.80p 1.55p 1.68p 118119
11/03/2024 1.80p 2.00p 1.60p 1.60p 695049

*Close Price adjusted for both dividends and splits