Kanabo Group (KNB) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
09/02/2024 1.68p 2.00p 1.55p 1.80p 643613
08/02/2024 1.68p 1.80p 1.55p 1.68p 353039
07/02/2024 1.85p 2.00p 1.50p 1.68p 1449371
06/02/2024 1.90p 2.00p 1.80p 1.85p 329713
05/02/2024 1.95p 2.00p 1.90p 1.95p 149328
02/02/2024 1.95p 2.00p 1.90p 1.95p 322560
01/02/2024 2.00p 2.10p 1.90p 1.95p 227716
31/01/2024 2.00p 2.10p 1.90p 2.00p 505917
30/01/2024 2.05p 2.10p 1.90p 2.00p 407643
29/01/2024 2.05p 2.10p 2.00p 2.05p 340185
26/01/2024 2.10p 2.20p 1.92p 2.05p 494502
25/01/2024 2.10p 2.20p 2.00p 2.10p 170408
24/01/2024 2.15p 2.30p 2.00p 2.10p 790645
23/01/2024 2.10p 2.30p 2.00p 2.15p 2098071
22/01/2024 2.30p 2.30p 2.00p 2.10p 1759472
19/01/2024 2.40p 2.50p 2.16p 2.30p 3710480
18/01/2024 2.45p 2.60p 2.30p 2.40p 1674950
17/01/2024 2.40p 2.60p 2.30p 2.45p 191234
16/01/2024 2.50p 2.70p 2.30p 2.40p 2017025
15/01/2024 2.55p 2.80p 2.45p 2.50p 3629563
12/01/2024 2.25p 2.60p 2.20p 2.45p 1441217
11/01/2024 1.90p 2.48p 1.70p 2.25p 3094067
10/01/2024 2.05p 2.20p 1.90p 2.00p 1395668
09/01/2024 2.05p 2.20p 1.90p 2.05p 788017
08/01/2024 2.05p 2.20p 1.90p 2.05p 410761
05/01/2024 2.10p 2.11p 1.90p 2.05p 247494
04/01/2024 2.25p 2.25p 1.90p 2.10p 1880638
03/01/2024 2.65p 2.80p 2.10p 2.25p 1316219
02/01/2024 2.80p 3.20p 2.50p 2.50p 5703624
29/12/2023 1.80p 3.20p 1.80p 2.80p 11343287
28/12/2023 1.33p 1.90p 1.20p 1.80p 3385777
27/12/2023 1.33p 1.45p 1.20p 1.20p 372142
22/12/2023 1.30p 1.45p 1.20p 1.33p 411029
21/12/2023 1.23p 1.40p 1.20p 1.30p 708004
20/12/2023 1.25p 1.29p 1.15p 1.23p 1198563
19/12/2023 1.25p 1.25p 1.20p 1.25p 2671028
18/12/2023 1.25p 1.30p 1.20p 1.30p 229447
15/12/2023 1.25p 1.30p 1.18p 1.18p 103952
14/12/2023 1.25p 1.25p 1.20p 1.25p 175079
13/12/2023 1.25p 1.30p 1.20p 1.25p 210238
12/12/2023 1.25p 1.27p 1.20p 1.25p 121823
11/12/2023 1.28p 1.28p 1.20p 1.22p 470870
08/12/2023 1.28p 1.29p 1.20p 1.20p 535048
07/12/2023 1.28p 1.30p 1.20p 1.28p 240952
06/12/2023 1.28p 1.30p 1.21p 1.28p 175510
05/12/2023 1.28p 1.30p 1.21p 1.28p 88415
04/12/2023 1.28p 1.35p 1.20p 1.28p 700641
01/12/2023 1.28p 1.34p 1.22p 1.28p 195270
30/11/2023 1.28p 1.33p 1.20p 1.28p 386722
29/11/2023 1.28p 1.28p 1.22p 1.28p 176762
28/11/2023 1.28p 1.34p 1.21p 1.28p 354607
27/11/2023 1.28p 1.28p 1.21p 1.28p 62577
24/11/2023 1.25p 1.35p 1.20p 1.28p 380006
23/11/2023 1.25p 1.30p 1.20p 1.25p 155898
22/11/2023 1.28p 1.30p 1.20p 1.25p 211523
21/11/2023 1.33p 1.35p 1.20p 1.28p 546825
20/11/2023 1.33p 1.33p 1.20p 1.33p 683844
17/11/2023 1.28p 1.45p 1.20p 1.33p 132926
16/11/2023 1.28p 1.30p 1.20p 1.28p 633534
15/11/2023 1.28p 1.35p 1.20p 1.33p 460727
14/11/2023 1.25p 1.35p 1.18p 1.28p 193346
13/11/2023 1.25p 1.29p 1.20p 1.20p 567660
10/11/2023 1.33p 1.34p 1.20p 1.25p 1716679
09/11/2023 1.35p 1.40p 1.25p 1.33p 733858
08/11/2023 1.40p 1.40p 1.30p 1.35p 316969
07/11/2023 1.40p 1.50p 1.30p 1.40p 224292
06/11/2023 1.40p 1.50p 1.30p 1.40p 89730
03/11/2023 1.40p 1.47p 1.30p 1.40p 347535
02/11/2023 1.40p 1.50p 1.30p 1.40p 606956
01/11/2023 1.33p 1.40p 1.20p 1.28p 434951
31/10/2023 1.33p 1.40p 1.25p 1.33p 292174
30/10/2023 1.33p 1.34p 1.25p 1.33p 771746
27/10/2023 1.33p 1.34p 1.25p 1.33p 157575
26/10/2023 1.33p 1.35p 1.25p 1.33p 192544
25/10/2023 1.33p 1.35p 1.25p 1.33p 313254
24/10/2023 1.35p 1.36p 1.20p 1.33p 346272
23/10/2023 1.38p 1.40p 1.30p 1.30p 142496
20/10/2023 1.55p 1.55p 1.30p 1.40p 1214918
19/10/2023 1.55p 1.58p 1.51p 1.55p 145511
18/10/2023 1.55p 1.60p 1.40p 1.55p 219979
17/10/2023 1.58p 1.60p 1.50p 1.55p 165614
16/10/2023 1.65p 1.65p 1.50p 1.55p 556765
13/10/2023 1.65p 1.66p 1.50p 1.65p 57577
12/10/2023 1.65p 1.66p 1.55p 1.55p 148787
11/10/2023 1.68p 1.70p 1.57p 1.65p 76673
10/10/2023 1.70p 1.75p 1.60p 1.68p 291528
09/10/2023 1.70p 1.71p 1.65p 1.70p 108581
06/10/2023 1.70p 1.71p 1.65p 1.70p 200103
05/10/2023 1.70p 1.71p 1.60p 1.70p 371231
04/10/2023 1.70p 1.75p 1.65p 1.70p 235271
03/10/2023 1.70p 1.74p 1.60p 1.70p 343073
02/10/2023 1.70p 1.75p 1.68p 1.70p 102426
29/09/2023 1.70p 1.75p 1.68p 1.70p 395354
28/09/2023 1.70p 1.75p 1.66p 1.70p 152585
27/09/2023 1.68p 1.79p 1.60p 1.70p 255201
26/09/2023 1.68p 1.75p 1.60p 1.65p 232935
25/09/2023 1.68p 1.75p 1.60p 1.75p 481748
22/09/2023 1.58p 1.75p 1.50p 1.70p 896380
21/09/2023 1.58p 1.65p 1.56p 1.58p 106690
20/09/2023 1.58p 1.65p 1.42p 1.58p 488288
19/09/2023 1.58p 1.65p 1.50p 1.58p 494927
18/09/2023 1.65p 1.65p 1.50p 1.50p 727716
15/09/2023 1.65p 1.70p 1.60p 1.65p 489584
14/09/2023 1.65p 1.70p 1.60p 1.65p 368255
13/09/2023 1.65p 1.70p 1.60p 1.65p 465259
12/09/2023 1.65p 1.70p 1.54p 1.65p 1204138
11/09/2023 1.68p 1.70p 1.60p 1.65p 834853
08/09/2023 1.68p 1.70p 1.65p 1.68p 488702
07/09/2023 1.75p 1.80p 1.63p 1.68p 436687
06/09/2023 1.75p 1.80p 1.70p 1.75p 157394
05/09/2023 1.75p 1.78p 1.70p 1.75p 219346
04/09/2023 1.83p 1.90p 1.70p 1.81p 363777
01/09/2023 1.83p 1.85p 1.75p 1.83p 139025
31/08/2023 1.83p 1.86p 1.71p 1.83p 593007
30/08/2023 1.83p 1.89p 1.75p 1.83p 188318
29/08/2023 1.83p 1.89p 1.75p 1.83p 461304
25/08/2023 1.85p 1.89p 1.75p 1.83p 528295
24/08/2023 1.85p 1.94p 1.75p 1.94p 619936
23/08/2023 1.95p 2.00p 1.80p 1.85p 750439
22/08/2023 1.98p 2.05p 1.90p 1.95p 357789
21/08/2023 1.98p 2.05p 1.85p 1.98p 1065990
18/08/2023 1.95p 2.05p 1.90p 1.98p 345984
17/08/2023 1.95p 2.00p 1.90p 2.00p 886324
16/08/2023 1.95p 2.00p 1.90p 1.95p 331056
15/08/2023 1.95p 1.97p 1.90p 1.95p 126316
14/08/2023 1.95p 1.99p 1.90p 1.95p 1404746
11/08/2023 1.95p 1.98p 1.90p 1.95p 227058
10/08/2023 1.95p 1.98p 1.90p 1.95p 295444
09/08/2023 1.95p 2.00p 1.90p 1.95p 178034
08/08/2023 1.95p 2.00p 1.90p 1.95p 601364
07/08/2023 1.95p 2.00p 1.90p 1.95p 212139
04/08/2023 1.95p 2.00p 1.90p 1.95p 68209
03/08/2023 1.95p 2.00p 1.90p 1.95p 334775
02/08/2023 1.95p 2.00p 1.90p 1.95p 110404
01/08/2023 1.95p 2.00p 1.91p 1.95p 1249678
31/07/2023 1.95p 2.00p 1.90p 1.94p 778761
28/07/2023 1.95p 2.00p 1.90p 1.93p 241158
27/07/2023 1.98p 2.05p 1.90p 1.95p 143317
26/07/2023 1.98p 2.05p 1.90p 1.98p 157817
25/07/2023 1.98p 2.05p 1.90p 1.98p 334711
24/07/2023 1.98p 2.05p 1.93p 1.95p 406131
21/07/2023 1.95p 2.05p 1.90p 1.98p 362279
20/07/2023 1.95p 2.00p 1.90p 1.95p 304529
19/07/2023 1.93p 2.00p 1.87p 2.00p 529850
18/07/2023 1.93p 2.00p 1.85p 1.93p 356363
17/07/2023 1.93p 2.00p 1.85p 1.93p 594004
14/07/2023 1.88p 2.00p 1.81p 1.93p 678396
13/07/2023 1.88p 1.95p 1.81p 1.88p 356971
12/07/2023 1.93p 2.00p 1.80p 1.85p 746507
11/07/2023 1.93p 1.93p 1.85p 1.93p 641202
10/07/2023 1.93p 2.00p 1.85p 1.90p 486154
07/07/2023 1.95p 2.05p 1.85p 1.93p 466487
06/07/2023 2.05p 2.10p 1.85p 1.95p 1188620
05/07/2023 2.05p 2.10p 2.00p 2.05p 383765
04/07/2023 2.00p 2.10p 1.96p 2.05p 289371
03/07/2023 1.98p 2.02p 1.95p 2.00p 520372
30/06/2023 2.00p 2.03p 1.95p 1.98p 320076
29/06/2023 1.98p 2.05p 1.95p 2.00p 401016
28/06/2023 1.95p 2.03p 1.90p 2.00p 754232
27/06/2023 2.03p 2.05p 1.90p 1.95p 514792
26/06/2023 2.05p 2.10p 2.00p 2.00p 164806
23/06/2023 2.15p 2.16p 2.00p 2.05p 401324
22/06/2023 2.15p 2.20p 2.10p 2.15p 182337
21/06/2023 2.15p 2.17p 2.10p 2.15p 156243
20/06/2023 2.15p 2.20p 2.10p 2.15p 193732
19/06/2023 2.25p 2.25p 2.10p 2.15p 225660
16/06/2023 2.25p 2.25p 2.20p 2.25p 155427
15/06/2023 2.23p 2.30p 2.20p 2.25p 308377
14/06/2023 2.20p 2.25p 2.15p 2.23p 257114
13/06/2023 2.08p 2.25p 2.08p 2.20p 1474011
12/06/2023 2.00p 2.10p 1.95p 2.08p 972878
09/06/2023 2.00p 2.05p 1.85p 1.85p 487485
08/06/2023 1.98p 2.00p 1.95p 2.00p 629081
07/06/2023 2.03p 2.05p 1.75p 1.98p 2599547
06/06/2023 2.08p 2.11p 2.00p 2.03p 665528
05/06/2023 2.35p 2.37p 1.80p 2.10p 3940774
02/06/2023 2.60p 2.60p 2.25p 2.35p 1332274
01/06/2023 2.60p 2.65p 2.55p 2.60p 135996
31/05/2023 2.65p 2.65p 2.55p 2.60p 304831
30/05/2023 2.68p 2.70p 2.55p 2.65p 434783
26/05/2023 2.70p 2.72p 2.65p 2.68p 643576
25/05/2023 2.70p 2.75p 2.65p 2.70p 50172
24/05/2023 2.73p 2.73p 2.65p 2.70p 758040
23/05/2023 2.78p 2.78p 2.70p 2.73p 415108
22/05/2023 2.85p 2.87p 2.71p 2.78p 465968
19/05/2023 2.85p 2.87p 2.80p 2.85p 464472
18/05/2023 2.85p 2.87p 2.80p 2.85p 276345
17/05/2023 2.93p 2.93p 2.77p 2.85p 2240042
16/05/2023 2.93p 3.00p 2.77p 2.93p 542134
15/05/2023 2.93p 3.00p 2.85p 2.93p 449975
12/05/2023 3.00p 3.00p 2.72p 2.93p 941762
11/05/2023 2.98p 2.98p 2.80p 2.85p 861840
10/05/2023 3.00p 3.00p 2.70p 2.88p 480444
09/05/2023 3.10p 3.30p 2.81p 3.06p 1920922
05/05/2023 3.30p 3.50p 3.10p 3.25p 396850
04/05/2023 3.35p 3.50p 3.20p 3.50p 638504
03/05/2023 3.35p 3.50p 3.20p 3.35p 268001
02/05/2023 3.20p 3.52p 3.16p 3.52p 851915
28/04/2023 3.00p 3.30p 2.91p 3.20p 262500
27/04/2023 2.95p 3.20p 2.80p 3.00p 187612

*Close Price adjusted for both dividends and splits