Kanabo Group (KNB) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
26/04/2021 24.00p 24.70p 23.50p 23.80p 377507
23/04/2021 24.20p 25.00p 23.00p 23.80p 623295
22/04/2021 24.40p 26.00p 23.40p 23.80p 721131
21/04/2021 25.00p 25.22p 24.00p 24.80p 736101
20/04/2021 25.00p 26.00p 24.25p 26.00p 674959
19/04/2021 24.20p 26.00p 23.80p 26.00p 1086333
16/04/2021 24.20p 25.00p 23.00p 24.00p 892525
15/04/2021 25.20p 26.00p 23.00p 23.00p 1108194
14/04/2021 24.00p 26.00p 22.80p 25.40p 985580
13/04/2021 24.00p 24.55p 23.40p 23.60p 679020
12/04/2021 25.30p 26.00p 23.00p 25.00p 1375522
09/04/2021 26.80p 27.40p 24.60p 25.00p 691006
08/04/2021 27.20p 28.00p 26.00p 26.00p 1101925
07/04/2021 25.30p 29.00p 25.30p 27.00p 2425704
06/04/2021 22.10p 26.00p 21.80p 25.80p 3232346
05/04/2021 22.00p 23.40p 21.20p 22.00p 1055491
02/04/2021 22.00p 23.40p 21.20p 22.00p 1055491
01/04/2021 22.00p 23.40p 21.20p 22.00p 1168036
31/03/2021 22.50p 23.00p 21.60p 22.20p 1024278
30/03/2021 22.50p 23.00p 22.05p 22.50p 459504
29/03/2021 22.80p 23.00p 22.00p 22.60p 490712
26/03/2021 22.50p 23.80p 22.05p 22.80p 1209183
25/03/2021 23.50p 23.95p 22.00p 23.00p 773170
24/03/2021 21.70p 25.00p 21.00p 23.00p 1076221
23/03/2021 24.00p 24.33p 21.00p 22.00p 1332676
22/03/2021 24.00p 24.60p 23.40p 24.00p 790585
19/03/2021 25.00p 26.00p 23.40p 25.20p 981850
18/03/2021 26.00p 27.00p 24.00p 26.00p 1375010
17/03/2021 26.00p 27.00p 25.50p 26.00p 784991
16/03/2021 26.10p 27.00p 25.00p 26.00p 1851148
15/03/2021 28.00p 29.00p 25.48p 27.00p 2102095
12/03/2021 24.90p 29.60p 24.90p 29.60p 6334739
11/03/2021 23.60p 26.00p 23.40p 24.20p 1621211
10/03/2021 25.00p 26.00p 23.00p 24.40p 2420863
09/03/2021 19.00p 26.00p 18.00p 23.00p 7810754
08/03/2021 19.40p 19.70p 17.00p 18.50p 2387452
05/03/2021 21.50p 22.00p 18.20p 19.40p 4946803
04/03/2021 22.50p 23.00p 21.00p 21.20p 2073951
03/03/2021 24.50p 24.60p 21.00p 22.20p 4913811
02/03/2021 26.50p 26.80p 24.00p 24.20p 2421438
01/03/2021 28.00p 28.60p 26.00p 26.20p 2613517
26/02/2021 30.00p 31.20p 26.00p 28.00p 3668113
25/02/2021 27.00p 33.00p 26.00p 31.00p 5191573
24/02/2021 26.50p 28.00p 25.00p 26.60p 3337706
23/02/2021 27.50p 33.00p 26.00p 26.80p 8395807
22/02/2021 30.50p 31.60p 23.00p 25.40p 13751087
19/02/2021 39.50p 42.00p 28.00p 31.00p 16337434
18/02/2021 40.50p 51.00p 37.00p 39.60p 32984448
17/02/2021 19.00p 49.94p 18.50p 40.80p 59473400
16/02/2021 13.50p 21.00p 10.00p 18.50p 36646760

*Close Price adjusted for both dividends and splits