Konami Group Corporation (KNM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/11/2016 424,889.99p 425,606.01p 425,606.01p 221,236.84p 0
03/11/2016 424,889.99p 425,606.01p 425,606.01p 221,236.84p 0
02/11/2016 424,889.99p 427,500.00p 424,889.99p 221,236.84p 241
01/11/2016 414,750.00p 415,604.00p 414,750.00p 221,236.84p 1312
31/10/2016 412,939.99p 414,500.00p 412,560.01p 221,236.84p 2100
28/10/2016 416,960.01p 430,929.98p 416,960.01p 221,236.84p 500
27/10/2016 417,279.98p 418,989.99p 414,989.99p 221,236.84p 1100
26/10/2016 416,060.01p 418,510.01p 418,510.01p 221,236.84p 0
25/10/2016 416,060.01p 418,510.01p 416,010.01p 221,236.84p 300
24/10/2016 410,510.01p 410,060.01p 410,060.01p 221,236.84p 0
21/10/2016 410,510.01p 410,060.01p 410,060.01p 221,236.84p 0
20/10/2016 410,510.01p 410,060.01p 410,060.01p 221,236.84p 0
19/10/2016 410,510.01p 411,700.00p 410,020.02p 221,236.84p 400
18/10/2016 405,916.99p 405,916.99p 405,916.99p 221,236.84p 0
17/10/2016 405,916.99p 405,916.99p 405,916.99p 221,236.84p 0
14/10/2016 405,916.99p 405,916.99p 405,916.99p 221,236.84p 100
13/10/2016 405,500.00p 405,500.00p 405,500.00p 221,236.84p 100
12/10/2016 401,110.01p 401,110.01p 401,110.01p 221,236.84p 100
11/10/2016 405,410.01p 405,898.00p 402,500.00p 221,236.84p 3400
10/10/2016 404,000.00p 404,050.00p 404,050.00p 221,236.84p 0
07/10/2016 404,000.00p 404,050.00p 404,000.00p 221,236.84p 1500
06/10/2016 403,541.26p 403,541.26p 403,541.26p 221,236.84p 4000
05/10/2016 402,842.75p 402,842.75p 402,842.75p 221,236.84p 0
04/10/2016 402,842.75p 402,842.75p 402,842.75p 221,236.84p 400
03/10/2016 403,246.00p 403,246.00p 403,246.00p 221,236.84p 100
30/09/2016 388,097.00p 388,097.00p 388,097.00p 221,236.84p 100
29/09/2016 390,098.00p 390,098.00p 390,098.00p 221,236.84p 100
28/09/2016 379,389.99p 379,000.00p 379,000.00p 221,236.84p 0
27/09/2016 379,389.99p 379,389.99p 379,000.00p 221,236.84p 300
26/09/2016 375,000.00p 375,000.00p 375,000.00p 221,236.84p 200
23/09/2016 379,886.01p 380,237.92p 380,237.92p 221,236.84p 0
22/09/2016 379,886.01p 380,237.92p 380,237.92p 221,236.84p 0
21/09/2016 379,886.01p 380,237.92p 379,886.01p 221,236.84p 2200
20/09/2016 379,108.40p 377,905.49p 377,905.49p 221,236.84p 0
19/09/2016 379,108.40p 377,905.49p 377,905.49p 221,236.84p 0
16/09/2016 379,108.40p 379,108.40p 377,905.49p 221,236.84p 1000
15/09/2016 387,400.00p 381,870.00p 381,870.00p 221,236.84p 0
14/09/2016 387,400.00p 387,750.00p 381,870.00p 221,236.84p 900
13/09/2016 382,020.00p 382,020.00p 382,020.00p 221,236.84p 100
12/09/2016 386,828.78p 386,828.78p 386,828.78p 221,236.84p 600
09/09/2016 380,160.01p 380,160.01p 379,510.01p 221,236.84p 800
08/09/2016 383,989.99p 383,989.99p 382,076.81p 221,236.84p 1000
07/09/2016 374,489.99p 363,403.13p 363,403.13p 221,236.84p 0
06/09/2016 374,489.99p 374,489.99p 363,403.13p 221,236.84p 23400
05/09/2016 362,089.99p 362,089.99p 359,620.00p 221,236.84p 700
02/09/2016 370,500.00p 370,500.00p 370,500.00p 221,236.84p 23300
01/09/2016 367,000.00p 365,420.00p 365,420.00p 221,236.84p 0
31/08/2016 367,000.00p 367,500.00p 362,560.01p 221,236.84p 17200
30/08/2016 365,410.01p 365,410.01p 365,410.01p 221,236.84p 100
26/08/2016 365,000.00p 364,900.00p 364,900.00p 221,236.84p 0
25/08/2016 365,000.00p 365,000.00p 364,900.00p 221,236.84p 700
24/08/2016 367,010.01p 367,010.01p 367,010.01p 221,236.84p 600
23/08/2016 362,989.99p 362,989.99p 362,989.99p 221,236.84p 0
22/08/2016 362,989.99p 362,989.99p 362,989.99p 221,236.84p 100
19/08/2016 364,520.00p 364,010.01p 364,010.01p 221,236.84p 0
18/08/2016 364,520.00p 364,520.00p 364,010.01p 221,236.84p 700
17/08/2016 376,500.00p 372,500.00p 372,500.00p 221,236.84p 0
16/08/2016 376,500.00p 379,100.00p 372,500.00p 221,236.84p 1800
15/08/2016 397,989.99p 398,500.00p 398,500.00p 221,236.84p 0
12/08/2016 397,989.99p 400,000.00p 390,500.00p 221,236.84p 216600
11/08/2016 388,939.99p 384,518.75p 384,518.75p 221,236.84p 0
10/08/2016 388,939.99p 384,518.75p 384,518.75p 221,236.84p 0
09/08/2016 388,939.99p 389,500.00p 384,518.75p 221,236.84p 8500
08/08/2016 381,521.80p 381,407.40p 381,407.40p 221,236.84p 0
05/08/2016 381,521.80p 381,521.80p 381,407.40p 221,236.84p 7800
04/08/2016 381,139.99p 381,139.99p 381,139.99p 221,236.84p 100
03/08/2016 399,989.99p 399,989.99p 399,989.99p 221,236.84p 0
02/08/2016 399,989.99p 399,989.99p 399,989.99p 221,236.84p 100
01/08/2016 414,629.98p 414,629.98p 414,629.98p 221,236.84p 0
29/07/2016 414,629.98p 414,629.98p 414,629.98p 221,236.84p 0
28/07/2016 414,629.98p 414,629.98p 414,629.98p 221,236.84p 0
27/07/2016 414,629.98p 414,629.98p 414,629.98p 221,236.84p 0
26/07/2016 414,629.98p 414,629.98p 414,629.98p 221,236.84p 0
25/07/2016 414,629.98p 414,629.98p 414,629.98p 221,236.84p 0
22/07/2016 414,629.98p 414,629.98p 414,629.98p 221,236.84p 1000
21/07/2016 429,866.75p 429,866.75p 429,866.75p 221,236.84p 12000
20/07/2016 419,507.13p 410,500.00p 410,500.00p 221,236.84p 0
19/07/2016 419,507.13p 436,404.98p 410,500.00p 221,236.84p 19900
18/07/2016 440,089.99p 440,089.99p 440,089.99p 221,236.84p 0
15/07/2016 440,089.99p 440,089.99p 440,089.99p 221,236.84p 0
14/07/2016 440,089.99p 440,089.99p 440,089.99p 221,236.84p 0
13/07/2016 440,089.99p 440,089.99p 440,089.99p 221,236.84p 5000
12/07/2016 435,250.00p 435,250.00p 435,250.00p 221,236.84p 5000
11/07/2016 425,000.00p 432,000.00p 424,000.00p 221,236.84p 2000
08/07/2016 409,500.00p 409,500.00p 409,500.00p 221,236.84p 200
07/07/2016 401,212.87p 400,912.87p 400,912.87p 221,236.84p 0
06/07/2016 401,212.87p 400,912.87p 400,912.87p 221,236.84p 0
05/07/2016 401,212.87p 401,212.87p 400,912.87p 221,236.84p 38800
04/07/2016 405,550.37p 403,992.50p 403,992.50p 221,236.84p 0
01/07/2016 405,550.37p 409,400.00p 403,992.50p 221,236.84p 80400
30/06/2016 390,539.99p 390,539.99p 390,539.99p 221,236.84p 0
29/06/2016 390,539.99p 390,539.99p 390,539.99p 221,236.84p 0
28/06/2016 390,539.99p 390,539.99p 390,539.99p 221,236.84p 0
27/06/2016 390,539.99p 390,539.99p 390,539.99p 221,236.84p 0
24/06/2016 390,539.99p 390,539.99p 390,539.99p 221,236.84p 0
23/06/2016 390,539.99p 390,539.99p 390,539.99p 221,236.84p 100
22/06/2016 394,500.00p 394,500.00p 394,500.00p 221,236.84p 400
21/06/2016 399,000.00p 399,000.00p 399,000.00p 221,236.84p 0
20/06/2016 399,000.00p 399,000.00p 399,000.00p 221,236.84p 0
17/06/2016 399,000.00p 399,000.00p 399,000.00p 221,236.84p 0
16/06/2016 399,000.00p 399,000.00p 399,000.00p 221,236.84p 0
15/06/2016 399,000.00p 399,000.00p 399,000.00p 221,236.84p 100
14/06/2016 408,000.00p 408,000.00p 408,000.00p 221,236.84p 0
13/06/2016 408,000.00p 408,000.00p 408,000.00p 221,236.84p 0
10/06/2016 408,000.00p 408,000.00p 408,000.00p 221,236.84p 1000
09/06/2016 407,142.50p 407,142.50p 407,142.50p 221,236.84p 800
08/06/2016 404,120.00p 404,200.00p 404,120.00p 221,236.84p 400
07/06/2016 392,148.19p 392,148.19p 392,148.19p 221,236.84p 0
06/06/2016 392,148.19p 392,148.19p 392,148.19p 221,236.84p 0
03/06/2016 392,148.19p 392,148.19p 392,148.19p 221,236.84p 5000
02/06/2016 419,577.44p 419,767.97p 419,767.97p 221,236.84p 0
01/06/2016 419,577.44p 419,767.97p 419,767.97p 221,236.84p 0
31/05/2016 419,577.44p 419,767.97p 419,577.44p 221,236.84p 200000
27/05/2016 401,010.01p 414,869.63p 401,010.01p 221,236.84p 92400
26/05/2016 394,810.01p 394,510.01p 394,510.01p 221,236.84p 0
25/05/2016 394,810.01p 394,810.01p 394,510.01p 221,236.84p 200
24/05/2016 391,489.99p 391,510.01p 391,489.99p 221,236.84p 200
23/05/2016 354,050.00p 354,250.00p 354,250.00p 221,236.84p 0
20/05/2016 354,050.00p 354,250.00p 354,250.00p 221,236.84p 0
19/05/2016 354,050.00p 354,250.00p 354,250.00p 221,236.84p 0
18/05/2016 354,050.00p 354,250.00p 354,250.00p 221,236.84p 0
17/05/2016 354,050.00p 354,250.00p 354,250.00p 221,236.84p 0
16/05/2016 354,050.00p 354,250.00p 354,000.00p 221,236.84p 400
13/05/2016 347,000.00p 347,000.00p 347,000.00p 221,236.84p 0
12/05/2016 347,000.00p 347,000.00p 347,000.00p 221,236.84p 0
11/05/2016 347,000.00p 347,000.00p 347,000.00p 221,236.84p 0
10/05/2016 347,000.00p 347,000.00p 347,000.00p 221,236.84p 0
09/05/2016 347,000.00p 347,000.00p 347,000.00p 221,236.84p 500
06/05/2016 347,236.94p 347,236.94p 345,324.80p 221,236.84p 164100
05/05/2016 347,842.09p 347,842.09p 347,842.09p 221,236.84p 0
04/05/2016 347,842.09p 347,842.09p 347,842.09p 221,236.84p 0
03/05/2016 347,842.09p 347,842.09p 347,842.09p 221,236.84p 0
29/04/2016 347,842.09p 347,842.09p 347,842.09p 221,236.84p 0
28/04/2016 347,842.09p 347,842.09p 347,842.09p 221,236.84p 20000
27/04/2016 356,500.59p 356,500.59p 356,500.59p 221,236.84p 12000
26/04/2016 356,000.00p 356,000.00p 356,000.00p 221,236.84p 0
25/04/2016 356,000.00p 356,000.00p 356,000.00p 221,236.84p 0
22/04/2016 356,000.00p 356,000.00p 356,000.00p 221,236.84p 0
21/04/2016 356,000.00p 356,000.00p 356,000.00p 221,236.84p 100
20/04/2016 356,581.71p 356,581.71p 356,581.71p 221,236.84p 80400
19/04/2016 374,989.99p 375,712.23p 374,010.01p 221,236.84p 30800
18/04/2016 369,000.00p 377,000.00p 365,000.00p 221,236.84p 16400
15/04/2016 355,500.00p 372,500.00p 355,500.00p 221,236.84p 8800
14/04/2016 350,510.01p 347,989.99p 347,989.99p 221,236.84p 0
13/04/2016 350,510.01p 354,010.01p 347,989.99p 221,236.84p 600
12/04/2016 342,010.01p 341,489.99p 341,489.99p 221,236.84p 0
11/04/2016 342,010.01p 344,510.01p 340,010.01p 221,236.84p 2100
08/04/2016 331,510.01p 330,510.01p 330,510.01p 221,236.84p 0
07/04/2016 331,510.01p 330,510.01p 330,510.01p 221,236.84p 0
06/04/2016 331,510.01p 331,510.01p 328,510.01p 221,236.84p 1300
05/04/2016 330,010.01p 330,510.01p 330,510.01p 221,236.84p 0
04/04/2016 330,010.01p 330,510.01p 330,510.01p 221,236.84p 0
01/04/2016 330,010.01p 330,510.01p 330,510.01p 221,236.84p 0
31/03/2016 330,010.01p 336,010.01p 328,489.99p 221,236.84p 3200
30/03/2016 332,000.00p 334,500.00p 330,500.00p 221,236.84p 7900
29/03/2016 321,510.01p 328,489.99p 321,489.99p 221,236.84p 4700
24/03/2016 307,489.99p 308,489.99p 305,510.01p 221,236.84p 6100
23/03/2016 300,989.99p 301,489.99p 300,010.01p 221,236.84p 4700
22/03/2016 305,168.58p 305,168.58p 305,168.58p 221,236.84p 19000
21/03/2016 300,400.00p 300,380.00p 300,380.00p 221,236.84p 0
18/03/2016 300,400.00p 300,380.00p 300,380.00p 221,236.84p 0
17/03/2016 300,400.00p 300,380.00p 300,380.00p 221,236.84p 0
16/03/2016 300,400.00p 300,380.00p 300,380.00p 221,236.84p 0
15/03/2016 300,400.00p 300,380.00p 300,380.00p 221,236.84p 0
14/03/2016 300,400.00p 300,489.99p 300,010.01p 221,236.84p 7600
11/03/2016 286,700.00p 286,700.00p 286,700.00p 221,236.84p 0
10/03/2016 286,700.00p 286,700.00p 286,700.00p 221,236.84p 0
09/03/2016 286,700.00p 286,700.00p 286,700.00p 221,236.84p 700
08/03/2016 287,155.66p 287,155.66p 287,155.66p 221,236.84p 18000
07/03/2016 285,760.13p 285,760.13p 285,760.13p 221,236.84p 0
04/03/2016 285,760.13p 285,760.13p 285,760.13p 221,236.84p 2700
03/03/2016 275,916.94p 275,916.94p 275,916.94p 221,236.84p 0
02/03/2016 275,916.94p 275,916.94p 275,916.94p 221,236.84p 0
01/03/2016 275,916.94p 275,916.94p 275,916.94p 221,236.84p 0
29/02/2016 275,916.94p 275,916.94p 275,916.94p 221,236.84p 10500
26/02/2016 288,828.59p 288,828.59p 288,828.59p 221,236.84p 0
25/02/2016 288,828.59p 288,828.59p 288,828.59p 221,236.84p 51200
24/02/2016 285,100.00p 285,100.00p 285,100.00p 221,236.84p 0
23/02/2016 285,100.00p 285,100.00p 285,100.00p 221,236.84p 2136
22/02/2016 276,103.27p 275,785.40p 275,785.40p 221,236.84p 0
19/02/2016 276,103.27p 275,785.40p 275,785.40p 221,236.84p 0
18/02/2016 276,103.27p 276,103.27p 272,000.00p 221,236.84p 23504
17/02/2016 271,245.75p 271,245.75p 271,245.75p 221,236.84p 5800
16/02/2016 274,200.00p 274,200.00p 274,200.00p 221,236.84p 800
15/02/2016 262,700.00p 262,700.00p 262,700.00p 221,236.84p 7
12/02/2016 260,900.00p 260,900.00p 260,900.00p 221,236.84p 0
11/02/2016 260,900.00p 260,900.00p 260,900.00p 221,236.84p 2125
10/02/2016 260,900.00p 260,900.00p 260,900.00p 221,236.84p 300
09/02/2016 281,100.00p 281,100.00p 281,100.00p 221,236.84p 54300
08/02/2016 277,742.70p 277,742.70p 277,742.70p 221,236.84p 0
05/02/2016 277,742.70p 277,742.70p 277,742.70p 221,236.84p 0
04/02/2016 277,742.70p 277,742.70p 277,742.70p 221,236.84p 10000
03/02/2016 287,972.46p 287,665.87p 287,665.87p 221,236.84p 0
02/02/2016 287,972.46p 287,972.46p 287,665.87p 221,236.84p 160000
01/02/2016 268,850.00p 268,850.00p 268,850.00p 221,236.84p 0
29/01/2016 268,850.00p 268,850.00p 268,850.00p 221,236.84p 600
28/01/2016 266,400.00p 266,400.00p 266,400.00p 221,236.84p 0
27/01/2016 266,400.00p 266,400.00p 266,400.00p 221,236.84p 800
26/01/2016 258,800.00p 260,300.00p 260,300.00p 221,236.84p 0
25/01/2016 258,800.00p 260,300.00p 260,300.00p 221,236.84p 0

*Close Price adjusted for both dividends and splits