Konami Group Corporation (KNM) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Konami Group Corporation

Date Open High Low Close* Volume
08/09/2021 739,000.00p 739,000.00p 739,000.00p 525,000.00p 0
07/09/2021 739,000.00p 739,000.00p 739,000.00p 525,000.00p 100
06/09/2021 686,067.82p 687,000.00p 687,000.00p 525,000.00p 0
03/09/2021 686,067.82p 687,000.00p 687,000.00p 525,000.00p 0
02/09/2021 686,067.82p 699,000.00p 687,000.00p 525,000.00p 2875
01/09/2021 686,067.82p 684,225.88p 684,225.88p 525,000.00p 0
31/08/2021 686,067.82p 684,225.88p 684,225.88p 525,000.00p 0
27/08/2021 686,067.82p 686,067.82p 684,225.88p 525,000.00p 10098
26/08/2021 690,278.03p 691,000.00p 689,759.62p 525,000.00p 69262
25/08/2021 683,968.60p 687,066.65p 683,968.60p 525,000.00p 5237
24/08/2021 682,864.60p 682,864.60p 682,864.60p 525,000.00p 9100
23/08/2021 654,300.00p 654,300.00p 653,033.35p 525,000.00p 171
20/08/2021 642,842.82p 650,028.56p 642,842.82p 525,000.00p 11400
19/08/2021 641,360.89p 641,360.89p 641,360.89p 525,000.00p 1500
18/08/2021 646,745.21p 646,745.21p 646,471.24p 525,000.00p 19800
17/08/2021 661,000.00p 667,366.16p 661,000.00p 525,000.00p 11285
16/08/2021 652,000.00p 652,000.00p 651,552.49p 525,000.00p 56200
13/08/2021 648,060.01p 643,520.02p 643,520.02p 525,000.00p 0
12/08/2021 648,060.01p 648,060.01p 642,046.73p 525,000.00p 5755
11/08/2021 639,000.00p 639,000.00p 633,229.59p 525,000.00p 5378
10/08/2021 635,627.44p 635,627.44p 635,627.44p 525,000.00p 4300
09/08/2021 635,452.29p 640,000.00p 640,000.00p 525,000.00p 0
06/08/2021 635,452.29p 649,000.00p 635,452.29p 525,000.00p 205561
05/08/2021 594,473.54p 594,473.54p 594,473.54p 525,000.00p 5300
04/08/2021 600,804.10p 602,854.44p 600,804.10p 525,000.00p 10100
03/08/2021 610,505.08p 606,358.59p 606,358.59p 525,000.00p 0
02/08/2021 610,505.08p 606,358.59p 606,358.59p 525,000.00p 0
30/07/2021 610,505.08p 610,505.08p 606,358.59p 525,000.00p 4900
29/07/2021 618,000.00p 618,000.00p 617,511.91p 525,000.00p 71700
28/07/2021 614,970.46p 614,970.46p 614,970.46p 525,000.00p 12400
27/07/2021 615,058.35p 619,479.35p 619,479.35p 525,000.00p 0
26/07/2021 615,058.35p 620,062.01p 615,058.35p 525,000.00p 987
23/07/2021 603,721.68p 604,560.01p 604,560.01p 525,000.00p 0
22/07/2021 603,721.68p 604,560.01p 604,560.01p 525,000.00p 0
21/07/2021 603,721.68p 604,560.01p 603,721.68p 525,000.00p 9700
19/07/2021 605,000.00p 616,527.39p 605,000.00p 525,000.00p 9067
16/07/2021 626,437.50p 627,468.99p 622,945.95p 525,000.00p 3900
15/07/2021 622,737.84p 623,468.99p 622,027.64p 525,000.00p 2000
14/07/2021 625,061.33p 625,061.33p 623,031.05p 525,000.00p 825
13/07/2021 627,000.00p 633,431.64p 627,000.00p 525,000.00p 82217
12/07/2021 630,281.25p 627,968.65p 627,968.65p 525,000.00p 0
09/07/2021 630,281.25p 630,281.25p 622,937.99p 525,000.00p 5903
08/07/2021 623,604.00p 626,562.06p 620,527.34p 525,000.00p 16945
07/07/2021 630,929.20p 630,929.20p 625,463.28p 525,000.00p 25400
06/07/2021 638,031.88p 641,563.92p 638,031.88p 525,000.00p 423
05/07/2021 652,064.99p 652,779.00p 650,967.48p 525,000.00p 3300
02/07/2021 652,056.25p 655,971.00p 652,056.25p 525,000.00p 6300
01/07/2021 652,340.33p 663,029.00p 652,340.33p 525,000.00p 9300
30/06/2021 668,447.71p 682,067.87p 668,447.71p 525,000.00p 11046
29/06/2021 525,000.00p 687,000.00p 687,000.00p 525,000.00p 100
28/06/2021 525,000.00p 525,000.00p 525,000.00p 525,000.00p 0
25/06/2021 707,468.51p 707,468.51p 707,468.51p 525,000.00p 1500
24/06/2021 701,800.00p 704,553.86p 701,800.00p 525,000.00p 76
23/06/2021 684,714.75p 695,245.61p 695,245.61p 525,000.00p 0
22/06/2021 684,714.75p 695,245.61p 684,067.43p 525,000.00p 17578
21/06/2021 666,052.64p 670,000.00p 665,069.24p 525,000.00p 101922
18/06/2021 702,531.25p 702,531.25p 702,468.75p 525,000.00p 6400
17/06/2021 685,229.35p 685,229.35p 685,229.35p 525,000.00p 9200
16/06/2021 710,070.02p 710,070.02p 709,468.41p 525,000.00p 600
15/06/2021 728,533.79p 728,533.79p 728,533.79p 525,000.00p 3900
14/06/2021 709,897.56p 709,897.56p 709,897.56p 525,000.00p 7000
11/06/2021 730,844.68p 730,844.68p 718,929.00p 525,000.00p 9300
10/06/2021 723,373.97p 723,418.26p 723,044.09p 525,000.00p 14292
09/06/2021 709,987.65p 717,871.63p 709,987.65p 525,000.00p 5578
08/06/2021 733,532.52p 733,532.52p 732,417.77p 525,000.00p 14800
07/06/2021 718,343.31p 719,961.33p 714,426.71p 525,000.00p 17939
04/06/2021 683,548.00p 683,548.00p 674,290.53p 525,000.00p 16900
03/06/2021 683,548.00p 691,632.71p 683,548.00p 525,000.00p 13000
02/06/2021 688,234.77p 693,483.69p 675,033.69p 525,000.00p 8300
01/06/2021 696,186.62p 713,468.99p 696,186.62p 525,000.00p 7200
28/05/2021 711,250.15p 711,928.91p 702,429.98p 525,000.00p 1100
27/05/2021 673,979.98p 682,216.02p 682,216.02p 525,000.00p 0
26/05/2021 673,979.98p 682,216.02p 673,979.98p 525,000.00p 400
25/05/2021 675,721.97p 676,982.08p 675,721.97p 525,000.00p 11500
24/05/2021 653,000.00p 662,468.70p 653,000.00p 525,000.00p 54800
21/05/2021 650,792.58p 658,704.54p 649,307.32p 525,000.00p 17500
20/05/2021 634,975.93p 637,436.52p 631,538.43p 525,000.00p 12000
19/05/2021 626,938.33p 629,621.92p 626,938.33p 525,000.00p 21100
18/05/2021 644,575.34p 647,936.23p 628,439.99p 525,000.00p 6300
17/05/2021 622,437.35p 636,279.25p 622,283.15p 525,000.00p 7400
14/05/2021 637,506.98p 645,893.21p 636,346.68p 525,000.00p 33400
13/05/2021 647,027.98p 647,027.98p 647,027.98p 525,000.00p 0
12/05/2021 647,027.98p 647,027.98p 647,027.98p 525,000.00p 100
11/05/2021 641,562.06p 647,000.00p 636,000.00p 525,000.00p 8234
10/05/2021 675,140.09p 675,140.09p 673,980.27p 525,000.00p 400
07/05/2021 655,262.50p 656,000.00p 654,514.31p 525,000.00p 100
06/05/2021 645,471.29p 647,838.18p 645,471.29p 525,000.00p 9100
05/05/2021 674,649.90p 637,000.00p 637,000.00p 525,000.00p 0
04/05/2021 674,649.90p 637,000.00p 637,000.00p 525,000.00p 0
30/04/2021 674,649.90p 637,000.00p 637,000.00p 525,000.00p 1000
29/04/2021 674,649.90p 674,649.90p 674,649.90p 525,000.00p 0
28/04/2021 674,649.90p 674,649.90p 674,649.90p 525,000.00p 0
27/04/2021 674,649.90p 674,649.90p 674,649.90p 525,000.00p 0
26/04/2021 674,649.90p 674,649.90p 674,649.90p 525,000.00p 0
23/04/2021 674,649.90p 674,649.90p 674,649.90p 525,000.00p 0
22/04/2021 674,649.90p 674,649.90p 674,649.90p 525,000.00p 0
21/04/2021 674,649.90p 674,649.90p 674,649.90p 525,000.00p 0
20/04/2021 674,649.90p 674,649.90p 674,649.90p 525,000.00p 0
19/04/2021 674,649.90p 674,649.90p 674,649.90p 525,000.00p 1200
16/04/2021 664,033.06p 664,033.06p 663,065.92p 525,000.00p 738
15/04/2021 678,933.01p 666,000.00p 666,000.00p 525,000.00p 0
14/04/2021 678,933.01p 666,000.00p 666,000.00p 525,000.00p 0
13/04/2021 678,933.01p 666,000.00p 666,000.00p 525,000.00p 1200
12/04/2021 678,933.01p 679,931.98p 665,106.01p 525,000.00p 2300
09/04/2021 663,000.00p 663,000.00p 663,000.00p 525,000.00p 0
08/04/2021 663,000.00p 663,000.00p 663,000.00p 525,000.00p 0
07/04/2021 663,000.00p 663,000.00p 663,000.00p 525,000.00p 3900
06/04/2021 669,000.00p 669,000.00p 669,000.00p 525,000.00p 285100
01/04/2021 660,000.00p 660,000.00p 660,000.00p 525,000.00p 0
31/03/2021 660,000.00p 660,000.00p 660,000.00p 525,000.00p 0
30/03/2021 660,000.00p 660,000.00p 660,000.00p 525,000.00p 285100
29/03/2021 639,000.00p 649,000.00p 649,000.00p 525,000.00p 0
26/03/2021 639,000.00p 649,000.00p 649,000.00p 525,000.00p 0
25/03/2021 639,000.00p 655,000.00p 638,000.00p 525,000.00p 31600
24/03/2021 639,000.00p 664,000.00p 639,000.00p 525,000.00p 234000
23/03/2021 664,000.00p 664,000.00p 664,000.00p 525,000.00p 38000
22/03/2021 711,000.00p 711,000.00p 711,000.00p 525,000.00p 0
19/03/2021 711,000.00p 711,000.00p 711,000.00p 525,000.00p 0
18/03/2021 711,000.00p 711,000.00p 711,000.00p 525,000.00p 7200
17/03/2021 723,000.00p 723,000.00p 723,000.00p 525,000.00p 0
16/03/2021 723,000.00p 723,000.00p 723,000.00p 525,000.00p 0
15/03/2021 723,000.00p 723,000.00p 723,000.00p 525,000.00p 0
12/03/2021 723,000.00p 723,000.00p 723,000.00p 525,000.00p 0
11/03/2021 723,000.00p 723,000.00p 723,000.00p 525,000.00p 100
10/03/2021 708,000.00p 708,000.00p 708,000.00p 525,000.00p 0
09/03/2021 708,000.00p 708,000.00p 708,000.00p 525,000.00p 44
08/03/2021 710,000.00p 710,000.00p 710,000.00p 525,000.00p 0
05/03/2021 710,000.00p 710,000.00p 710,000.00p 525,000.00p 0
04/03/2021 710,000.00p 710,000.00p 710,000.00p 525,000.00p 0
03/03/2021 710,000.00p 710,000.00p 710,000.00p 525,000.00p 0
02/03/2021 710,000.00p 710,000.00p 710,000.00p 525,000.00p 0
01/03/2021 710,000.00p 710,000.00p 710,000.00p 525,000.00p 0
26/02/2021 710,000.00p 710,000.00p 710,000.00p 525,000.00p 0
25/02/2021 710,000.00p 710,000.00p 710,000.00p 525,000.00p 0
24/02/2021 710,000.00p 710,000.00p 710,000.00p 525,000.00p 300
22/02/2021 745,425.83p 749,331.25p 743,931.25p 525,000.00p 200
19/02/2021 737,927.00p 737,927.00p 731,369.48p 525,000.00p 800
18/02/2021 746,324.51p 746,324.51p 738,035.99p 525,000.00p 500
17/02/2021 682,911.57p 682,050.00p 682,050.00p 525,000.00p 0
16/02/2021 682,911.57p 682,050.00p 682,050.00p 525,000.00p 0
15/02/2021 682,911.57p 682,050.00p 682,050.00p 525,000.00p 0
12/02/2021 682,911.57p 682,050.00p 682,050.00p 525,000.00p 0
11/02/2021 682,911.57p 682,050.00p 682,050.00p 525,000.00p 0
10/02/2021 682,911.57p 682,050.00p 682,050.00p 525,000.00p 0
09/02/2021 682,911.57p 682,050.00p 682,050.00p 525,000.00p 0
08/02/2021 682,911.57p 682,050.00p 682,050.00p 525,000.00p 0
05/02/2021 682,911.57p 682,050.00p 682,050.00p 525,000.00p 0
04/02/2021 682,911.57p 682,050.00p 682,050.00p 525,000.00p 0
03/02/2021 682,911.57p 682,911.57p 682,050.00p 525,000.00p 168
02/02/2021 658,000.00p 658,000.00p 658,000.00p 525,000.00p 0
01/02/2021 658,000.00p 658,000.00p 658,000.00p 525,000.00p 3300
29/01/2021 640,000.00p 650,062.94p 640,000.00p 525,000.00p 4291
28/01/2021 651,050.00p 651,050.00p 648,874.07p 525,000.00p 202
27/01/2021 654,000.00p 654,000.00p 654,000.00p 525,000.00p 0
26/01/2021 654,000.00p 654,529.00p 654,000.00p 525,000.00p 12300
25/01/2021 664,000.00p 664,000.00p 664,000.00p 525,000.00p 0
22/01/2021 664,000.00p 664,000.00p 664,000.00p 525,000.00p 9600
21/01/2021 664,000.00p 664,000.00p 664,000.00p 525,000.00p 38000
20/01/2021 673,000.00p 673,000.00p 673,000.00p 525,000.00p 0
19/01/2021 673,000.00p 673,000.00p 673,000.00p 525,000.00p 225900
18/01/2021 656,000.00p 657,000.00p 642,000.00p 525,000.00p 31600
15/01/2021 564,000.00p 646,591.99p 646,591.99p 525,000.00p 0
14/01/2021 564,000.00p 646,591.99p 646,591.99p 525,000.00p 0
13/01/2021 564,000.00p 646,591.99p 646,591.99p 525,000.00p 19
12/01/2021 564,000.00p 611,000.00p 611,000.00p 525,000.00p 300
11/01/2021 564,000.00p 564,000.00p 564,000.00p 525,000.00p 0
08/01/2021 564,000.00p 564,000.00p 564,000.00p 525,000.00p 0
07/01/2021 564,000.00p 564,000.00p 564,000.00p 525,000.00p 0
06/01/2021 564,000.00p 564,000.00p 564,000.00p 525,000.00p 0
05/01/2021 564,000.00p 564,000.00p 564,000.00p 525,000.00p 0
04/01/2021 564,000.00p 564,000.00p 564,000.00p 525,000.00p 0
31/12/2020 564,000.00p 564,000.00p 564,000.00p 525,000.00p 0
30/12/2020 564,000.00p 564,000.00p 564,000.00p 525,000.00p 0
24/12/2020 564,000.00p 564,000.00p 564,000.00p 525,000.00p 0
23/12/2020 564,000.00p 564,000.00p 564,000.00p 525,000.00p 0
22/12/2020 564,000.00p 564,000.00p 564,000.00p 525,000.00p 16000
21/12/2020 600,000.00p 600,000.00p 600,000.00p 525,000.00p 0
18/12/2020 600,000.00p 600,000.00p 600,000.00p 525,000.00p 0
17/12/2020 600,000.00p 600,000.00p 600,000.00p 525,000.00p 0
16/12/2020 600,000.00p 600,000.00p 600,000.00p 525,000.00p 0
15/12/2020 600,000.00p 600,000.00p 600,000.00p 525,000.00p 473200
14/12/2020 537,408.94p 534,947.07p 534,947.07p 525,000.00p 0
11/12/2020 537,408.94p 534,947.07p 534,947.07p 525,000.00p 0
10/12/2020 537,408.94p 534,947.07p 534,947.07p 525,000.00p 0
09/12/2020 537,408.94p 534,947.07p 534,947.07p 525,000.00p 0
08/12/2020 537,408.94p 534,947.07p 534,947.07p 525,000.00p 0
07/12/2020 537,408.94p 534,947.07p 534,947.07p 525,000.00p 0
04/12/2020 537,408.94p 534,947.07p 534,947.07p 525,000.00p 0
03/12/2020 537,408.94p 534,947.07p 534,947.07p 525,000.00p 0
02/12/2020 537,408.94p 534,947.07p 534,947.07p 525,000.00p 0
01/12/2020 537,408.94p 534,947.07p 534,947.07p 525,000.00p 0
30/11/2020 537,408.94p 534,947.07p 534,947.07p 525,000.00p 0
27/11/2020 537,408.94p 534,947.07p 534,947.07p 525,000.00p 0
26/11/2020 537,408.94p 534,947.07p 534,947.07p 525,000.00p 0
25/11/2020 537,408.94p 537,408.94p 528,476.51p 525,000.00p 1000
24/11/2020 526,463.33p 527,447.80p 525,446.68p 525,000.00p 900
23/11/2020 518,477.00p 518,477.00p 518,477.00p 525,000.00p 0
20/11/2020 518,477.00p 518,477.00p 518,477.00p 525,000.00p 0
19/11/2020 518,477.00p 520,410.35p 518,477.00p 525,000.00p 69100
18/11/2020 534,296.68p 534,868.51p 533,037.65p 525,000.00p 300

*Close Price adjusted for both dividends and splits