Kanabo Group (KNB) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
28/12/2021 10.75p 11.50p 10.20p 10.75p 138029
27/12/2021 10.75p 11.50p 10.20p 10.75p 138029
24/12/2021 10.75p 11.50p 10.20p 10.75p 138029
23/12/2021 10.75p 11.43p 10.00p 10.00p 274619
22/12/2021 10.50p 11.40p 10.00p 10.50p 497763
21/12/2021 11.00p 11.00p 10.00p 10.30p 492205
20/12/2021 11.25p 11.50p 10.50p 11.00p 121566
17/12/2021 11.75p 12.00p 11.00p 11.25p 384116
16/12/2021 12.50p 12.85p 11.25p 12.00p 457707
15/12/2021 12.50p 13.00p 12.00p 12.50p 254244
14/12/2021 12.25p 12.97p 12.17p 12.50p 144838
13/12/2021 12.25p 12.50p 12.00p 12.25p 144086
10/12/2021 12.25p 12.50p 12.00p 12.25p 303017
09/12/2021 12.50p 13.00p 11.60p 12.25p 569687
08/12/2021 12.75p 13.50p 12.00p 12.80p 459580
07/12/2021 13.25p 13.25p 12.50p 12.75p 424864
06/12/2021 13.00p 14.00p 12.50p 13.25p 512740
03/12/2021 12.50p 13.50p 11.70p 12.75p 383644
02/12/2021 12.75p 13.00p 11.90p 12.00p 701818
01/12/2021 13.50p 13.50p 12.50p 13.50p 501110
30/11/2021 13.50p 13.80p 13.00p 13.50p 402129
29/11/2021 12.75p 14.00p 11.90p 13.00p 736981
26/11/2021 13.25p 13.50p 12.00p 12.20p 1293911
25/11/2021 14.00p 14.08p 13.00p 13.35p 827800
24/11/2021 14.00p 14.20p 13.63p 13.90p 207623
23/11/2021 13.75p 15.00p 13.40p 14.00p 739998
22/11/2021 14.50p 15.00p 13.50p 14.50p 908300
19/11/2021 14.50p 14.90p 14.12p 14.50p 296292
18/11/2021 14.50p 14.95p 14.00p 14.50p 484874
17/11/2021 14.50p 14.65p 14.00p 14.00p 446105
16/11/2021 15.00p 15.00p 14.00p 14.50p 412742
15/11/2021 15.00p 15.50p 14.52p 15.00p 658603
12/11/2021 15.25p 15.50p 14.50p 15.00p 474125
11/11/2021 15.50p 15.75p 14.65p 15.50p 293350
10/11/2021 15.50p 15.90p 15.00p 15.50p 214717
09/11/2021 15.50p 15.95p 15.19p 15.20p 308652
08/11/2021 15.50p 15.80p 15.11p 15.50p 552138
05/11/2021 15.50p 15.90p 15.01p 15.50p 417321
04/11/2021 15.00p 16.00p 15.00p 15.90p 503473
03/11/2021 14.80p 15.50p 14.50p 15.10p 503881
02/11/2021 15.25p 15.30p 14.60p 15.10p 485377
01/11/2021 15.50p 15.75p 15.00p 15.25p 507961
29/10/2021 15.50p 15.60p 15.05p 15.50p 312563
28/10/2021 15.50p 15.75p 15.07p 15.50p 352527
27/10/2021 15.25p 15.98p 15.23p 15.50p 306833
26/10/2021 15.75p 16.00p 15.00p 15.50p 677757
25/10/2021 16.05p 16.05p 15.10p 15.50p 398776
22/10/2021 15.50p 16.50p 15.07p 16.05p 308511
21/10/2021 16.60p 16.60p 16.00p 16.25p 170005
20/10/2021 17.05p 17.05p 16.20p 16.60p 101599
19/10/2021 17.05p 17.44p 16.60p 17.05p 555524
18/10/2021 16.50p 17.50p 16.00p 17.05p 768414
15/10/2021 16.25p 17.00p 16.02p 16.50p 395094
14/10/2021 16.60p 16.90p 16.00p 16.50p 199920
13/10/2021 16.50p 16.95p 16.00p 16.50p 219043
12/10/2021 16.40p 17.00p 16.00p 16.50p 301318
11/10/2021 16.40p 16.77p 16.00p 16.40p 443020
08/10/2021 16.50p 16.50p 16.00p 16.40p 339339
07/10/2021 16.30p 17.00p 15.10p 16.50p 630392
06/10/2021 16.50p 16.58p 15.40p 15.50p 780561
05/10/2021 16.25p 17.00p 16.06p 16.20p 676485
04/10/2021 16.25p 17.50p 15.50p 16.25p 1358258
01/10/2021 16.35p 16.50p 16.02p 16.10p 467380
30/09/2021 16.60p 16.96p 16.00p 16.20p 946530
29/09/2021 16.85p 17.30p 16.24p 16.60p 396567
28/09/2021 16.60p 17.50p 16.36p 16.80p 288027
27/09/2021 17.40p 17.50p 16.00p 17.00p 1085674
24/09/2021 17.40p 17.55p 17.00p 17.40p 247071
23/09/2021 18.05p 18.15p 17.00p 17.40p 701336
22/09/2021 18.50p 19.50p 17.60p 18.05p 557475
21/09/2021 17.75p 17.98p 17.13p 17.60p 227140
20/09/2021 18.00p 18.50p 17.00p 17.75p 407308
17/09/2021 18.25p 18.50p 17.00p 18.00p 586803
16/09/2021 18.50p 18.93p 18.00p 18.25p 537331
15/09/2021 19.00p 19.40p 18.00p 18.50p 339771
14/09/2021 18.70p 19.40p 18.60p 18.80p 473435
13/09/2021 17.50p 18.60p 17.42p 18.00p 322884
10/09/2021 17.50p 17.84p 17.00p 17.50p 378199
09/09/2021 17.75p 18.00p 17.14p 17.50p 586551
08/09/2021 18.25p 18.50p 17.00p 17.80p 500070
07/09/2021 18.50p 18.90p 18.00p 18.25p 290701
06/09/2021 19.05p 19.05p 18.00p 18.50p 343862
03/09/2021 19.05p 19.33p 18.60p 19.05p 328102
02/09/2021 19.05p 19.50p 18.60p 19.05p 331700
01/09/2021 19.50p 19.90p 18.60p 19.05p 491855
31/08/2021 19.50p 20.00p 19.05p 19.50p 286634
30/08/2021 19.50p 19.93p 19.00p 19.50p 312153
27/08/2021 19.50p 19.93p 19.00p 19.50p 312153
26/08/2021 18.80p 20.00p 18.53p 19.20p 472661
25/08/2021 19.30p 19.60p 18.00p 18.80p 488229
24/08/2021 20.00p 20.20p 19.00p 19.30p 457655
23/08/2021 20.30p 20.75p 19.00p 19.60p 404407
20/08/2021 19.70p 21.00p 19.00p 20.30p 446073
19/08/2021 20.60p 21.00p 19.40p 19.70p 354539
18/08/2021 20.40p 21.00p 20.00p 20.50p 468218
17/08/2021 18.50p 22.00p 18.36p 21.40p 1053436
16/08/2021 18.50p 19.00p 18.00p 18.00p 498213
13/08/2021 19.50p 19.60p 17.13p 18.50p 1308269
12/08/2021 20.50p 20.75p 19.00p 19.00p 747225
11/08/2021 21.70p 21.70p 20.06p 20.50p 458976
10/08/2021 21.30p 23.48p 20.68p 21.70p 881051
09/08/2021 24.80p 25.20p 20.80p 20.80p 2202399
06/08/2021 24.30p 26.00p 23.60p 25.00p 1788847
05/08/2021 23.30p 25.00p 23.00p 24.00p 2586963
04/08/2021 20.90p 24.00p 20.56p 23.00p 2321549
03/08/2021 20.60p 23.00p 20.20p 21.40p 2140237
02/08/2021 19.00p 22.80p 19.00p 20.60p 2071745
30/07/2021 17.75p 19.50p 17.75p 19.10p 936614
29/07/2021 17.25p 18.50p 17.00p 18.00p 706284
28/07/2021 16.75p 17.50p 16.13p 17.25p 553591
27/07/2021 16.25p 17.10p 15.91p 16.50p 645676
26/07/2021 15.00p 17.00p 14.60p 16.25p 1437981
23/07/2021 15.00p 15.45p 14.58p 15.00p 249434
22/07/2021 14.75p 15.45p 14.53p 15.00p 549872
21/07/2021 13.75p 15.00p 13.64p 14.75p 909718
20/07/2021 15.25p 15.32p 13.53p 14.00p 1126804
19/07/2021 16.00p 16.50p 15.00p 15.20p 940786
16/07/2021 15.75p 16.45p 15.75p 16.00p 559385
15/07/2021 16.00p 16.45p 15.67p 16.10p 456005
14/07/2021 16.50p 17.40p 15.50p 16.00p 1429621
13/07/2021 17.15p 17.20p 16.00p 16.50p 965915
12/07/2021 17.15p 17.30p 17.00p 17.15p 379501
09/07/2021 17.15p 17.30p 16.80p 17.15p 313722
08/07/2021 17.75p 18.00p 17.00p 17.20p 463611
07/07/2021 18.50p 18.75p 17.50p 17.75p 380149
06/07/2021 18.50p 19.00p 18.00p 18.50p 361521
05/07/2021 18.30p 19.00p 17.95p 18.50p 516424
02/07/2021 18.10p 18.90p 17.61p 18.30p 324186
01/07/2021 18.20p 18.40p 17.00p 17.70p 390363
30/06/2021 18.45p 18.90p 18.00p 18.40p 544182
29/06/2021 19.30p 19.93p 18.00p 18.40p 590940
28/06/2021 19.00p 19.98p 18.38p 19.30p 344083
25/06/2021 19.00p 20.05p 18.00p 18.90p 496612
24/06/2021 18.50p 19.00p 18.20p 18.90p 235743
23/06/2021 18.50p 19.00p 18.15p 18.50p 247214
22/06/2021 18.75p 19.00p 18.25p 18.50p 640119
21/06/2021 19.50p 19.50p 18.00p 18.70p 367996
18/06/2021 19.00p 20.00p 18.04p 19.50p 694753
17/06/2021 19.50p 20.00p 18.10p 19.00p 454435
16/06/2021 20.00p 21.00p 19.00p 19.50p 380028
15/06/2021 20.00p 20.56p 19.00p 20.00p 475827
14/06/2021 20.00p 21.00p 19.13p 20.00p 229400
11/06/2021 20.00p 21.60p 19.02p 20.00p 437578
10/06/2021 19.50p 21.00p 19.00p 21.00p 448701
09/06/2021 20.50p 21.00p 19.00p 19.50p 665185
08/06/2021 20.50p 21.00p 20.01p 20.50p 315759
07/06/2021 20.80p 21.52p 20.00p 20.50p 500389
04/06/2021 21.00p 22.00p 20.08p 20.80p 522705
03/06/2021 20.00p 22.00p 19.83p 21.00p 924210
02/06/2021 20.00p 20.90p 19.10p 20.00p 423282
01/06/2021 20.00p 21.00p 19.00p 19.80p 439835
28/05/2021 20.50p 21.00p 19.32p 21.00p 630688
27/05/2021 21.00p 21.00p 20.00p 20.20p 460775
26/05/2021 20.90p 21.92p 20.40p 20.80p 713973
25/05/2021 20.90p 21.40p 20.40p 20.60p 397059
24/05/2021 22.00p 22.50p 20.12p 21.00p 1010420
21/05/2021 19.50p 20.80p 19.01p 20.00p 1260967
20/05/2021 18.95p 20.60p 18.50p 19.50p 1593013
19/05/2021 19.25p 19.50p 18.03p 18.80p 859106
18/05/2021 19.70p 20.00p 19.00p 19.40p 587640
17/05/2021 19.70p 19.97p 19.20p 19.20p 588927
14/05/2021 20.20p 20.40p 19.06p 20.00p 1641100
13/05/2021 21.50p 21.50p 19.11p 20.20p 2420016
12/05/2021 21.80p 23.00p 21.00p 21.00p 1438646
11/05/2021 22.50p 22.95p 21.60p 21.60p 857585
10/05/2021 23.00p 25.00p 22.00p 23.00p 2106291
07/05/2021 23.00p 24.00p 22.10p 22.80p 400631
06/05/2021 23.00p 24.20p 22.06p 23.40p 789815
05/05/2021 24.10p 24.73p 22.00p 22.20p 894341
04/05/2021 24.10p 24.73p 23.47p 23.80p 853641
03/05/2021 23.80p 25.00p 23.40p 24.10p 938549
30/04/2021 23.80p 25.00p 23.40p 24.10p 938549
29/04/2021 23.60p 24.80p 23.60p 24.30p 638498
28/04/2021 23.60p 24.40p 23.00p 23.60p 675238
27/04/2021 24.00p 24.90p 23.20p 23.40p 615954
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

*Close Price adjusted for both dividends and splits