Kainos Group (KNOS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
06/09/2018 415.00p 444.10p 405.00p 430.00p 198563
05/09/2018 398.00p 420.00p 390.00p 410.00p 162494
04/09/2018 378.00p 388.00p 365.00p 365.00p 34650
03/09/2018 377.00p 390.54p 377.00p 382.00p 40458
31/08/2018 399.00p 399.00p 377.10p 391.00p 41078
30/08/2018 390.00p 391.00p 371.00p 371.00p 47767
29/08/2018 368.00p 394.00p 368.00p 380.00p 16118
28/08/2018 378.00p 389.00p 361.00p 370.00p 45696
24/08/2018 359.00p 390.00p 359.00p 373.00p 45923
23/08/2018 362.00p 369.52p 358.00p 362.00p 27263
22/08/2018 350.00p 369.00p 350.00p 360.00p 4245
21/08/2018 360.00p 365.00p 355.24p 363.00p 19549
20/08/2018 364.00p 364.05p 354.00p 358.00p 14272
17/08/2018 354.00p 360.00p 354.00p 354.00p 4224
16/08/2018 360.00p 362.00p 352.00p 362.00p 16284
15/08/2018 366.00p 381.00p 357.00p 361.00p 21652
14/08/2018 375.00p 375.00p 363.00p 366.00p 23597
13/08/2018 371.00p 384.30p 367.00p 367.00p 16440
10/08/2018 369.00p 380.00p 369.00p 370.00p 7461
09/08/2018 361.00p 386.00p 360.57p 368.00p 38438
08/08/2018 375.00p 380.00p 366.32p 374.00p 61798
07/08/2018 360.00p 374.41p 355.00p 365.00p 46590
06/08/2018 349.00p 359.00p 334.70p 347.00p 123880
03/08/2018 352.00p 368.36p 334.00p 340.00p 143989
02/08/2018 356.00p 379.00p 350.19p 365.00p 16661
01/08/2018 388.00p 388.00p 348.60p 355.00p 16148
31/07/2018 390.00p 396.85p 362.00p 370.00p 51649
30/07/2018 397.00p 403.70p 390.00p 394.50p 42334
27/07/2018 405.00p 405.00p 393.00p 396.00p 34317
26/07/2018 401.00p 411.14p 391.00p 392.00p 35714
25/07/2018 415.00p 415.00p 396.00p 400.00p 14606
24/07/2018 399.00p 412.00p 399.00p 412.00p 16250
23/07/2018 394.61p 408.00p 394.61p 408.00p 2790
20/07/2018 401.00p 408.00p 393.00p 400.00p 32616
19/07/2018 409.00p 410.00p 396.00p 397.00p 13603
18/07/2018 416.00p 416.00p 405.70p 409.00p 14985
17/07/2018 400.00p 419.00p 400.00p 415.00p 9575
16/07/2018 406.00p 415.00p 402.00p 410.50p 27090
13/07/2018 406.00p 415.00p 401.92p 412.50p 25660
12/07/2018 390.00p 406.00p 390.00p 402.00p 6786
11/07/2018 401.00p 414.00p 390.00p 401.00p 23716
10/07/2018 404.00p 415.10p 395.00p 402.00p 34061
09/07/2018 407.00p 419.75p 400.00p 410.00p 49819
06/07/2018 420.00p 420.00p 406.00p 407.00p 14105
05/07/2018 413.00p 420.00p 405.00p 420.00p 8290
04/07/2018 395.00p 419.00p 395.00p 405.00p 10483
03/07/2018 417.00p 419.00p 402.00p 408.00p 11359
02/07/2018 400.00p 420.38p 400.00p 400.00p 11045
29/06/2018 410.00p 419.00p 400.00p 400.00p 21949
28/06/2018 405.00p 413.04p 404.00p 412.00p 29547
27/06/2018 399.00p 419.00p 399.00p 408.00p 32719
26/06/2018 412.00p 419.00p 405.00p 408.00p 20736
25/06/2018 396.00p 419.00p 396.00p 402.00p 15064
22/06/2018 420.00p 420.00p 396.00p 402.00p 20018
21/06/2018 410.00p 416.00p 406.17p 414.00p 20965
20/06/2018 406.00p 418.96p 400.00p 404.00p 10930
19/06/2018 415.00p 428.00p 405.00p 405.00p 31419
18/06/2018 415.00p 427.00p 415.00p 415.00p 15228
15/06/2018 425.00p 433.50p 415.00p 415.00p 88522
14/06/2018 426.00p 430.00p 424.00p 424.00p 32723
13/06/2018 412.00p 445.00p 411.00p 438.00p 67013
12/06/2018 398.00p 420.00p 398.00p 420.00p 33272
11/06/2018 406.00p 408.28p 398.00p 403.00p 31263
08/06/2018 398.00p 409.00p 398.00p 409.00p 42857
07/06/2018 400.00p 410.00p 390.00p 390.00p 14125
06/06/2018 410.00p 410.00p 402.00p 405.00p 20252
05/06/2018 401.00p 415.00p 396.44p 406.00p 170551
04/06/2018 400.00p 400.00p 395.00p 395.00p 25340
01/06/2018 400.00p 407.00p 394.52p 395.00p 63901
31/05/2018 396.00p 410.00p 387.64p 407.00p 96433
30/05/2018 401.00p 401.00p 391.00p 396.00p 27907
29/05/2018 398.00p 406.31p 389.00p 389.00p 113081
25/05/2018 399.00p 400.00p 387.00p 387.00p 58196
24/05/2018 390.00p 400.00p 388.00p 400.00p 18201
23/05/2018 401.00p 401.00p 394.00p 394.00p 8315
22/05/2018 398.00p 400.00p 390.00p 399.00p 41437
21/05/2018 400.00p 404.00p 393.00p 395.00p 45042
18/05/2018 407.00p 407.00p 394.00p 404.00p 40864
17/05/2018 409.00p 409.00p 395.00p 400.00p 64621
16/05/2018 395.00p 409.00p 388.00p 402.00p 84074
15/05/2018 390.00p 395.00p 384.00p 386.00p 74701
14/05/2018 390.00p 390.00p 380.00p 380.00p 65414
11/05/2018 389.00p 389.00p 380.00p 385.00p 27959
10/05/2018 385.00p 388.33p 384.16p 385.00p 20965
09/05/2018 385.00p 387.33p 382.48p 385.00p 13195
08/05/2018 390.00p 390.00p 379.00p 385.00p 29533
04/05/2018 390.00p 390.00p 382.00p 382.00p 12502
03/05/2018 384.00p 390.00p 380.00p 390.00p 21291
02/05/2018 390.00p 390.00p 381.00p 381.00p 1320
01/05/2018 375.00p 390.00p 371.00p 390.00p 19887
30/04/2018 387.00p 387.00p 365.00p 365.00p 26242
27/04/2018 383.00p 390.00p 375.00p 375.00p 21596
26/04/2018 370.00p 383.00p 365.00p 382.00p 15692
25/04/2018 385.00p 390.00p 369.00p 369.00p 35268
24/04/2018 372.00p 390.00p 372.00p 387.00p 15830
23/04/2018 385.00p 390.00p 367.00p 380.00p 19764
20/04/2018 375.00p 382.00p 361.00p 374.00p 19697
19/04/2018 361.00p 370.70p 360.00p 361.00p 34059
18/04/2018 355.00p 370.00p 355.00p 366.00p 33440
17/04/2018 340.00p 369.00p 340.00p 369.00p 28815
16/04/2018 335.00p 353.00p 324.08p 353.00p 79825
13/04/2018 330.00p 330.00p 316.00p 327.00p 20066
12/04/2018 325.00p 330.00p 319.00p 319.00p 23346
11/04/2018 340.00p 345.00p 325.00p 329.00p 39487
10/04/2018 345.00p 350.00p 328.00p 328.00p 37624
09/04/2018 333.00p 345.00p 322.53p 345.00p 40497
06/04/2018 340.00p 340.00p 320.00p 323.00p 47179
05/04/2018 322.00p 340.00p 320.00p 340.00p 47751
04/04/2018 325.00p 337.00p 318.00p 337.00p 48224
03/04/2018 320.00p 335.00p 310.00p 324.00p 52479
29/03/2018 320.00p 340.00p 320.00p 340.00p 85994
28/03/2018 340.00p 341.00p 320.00p 320.00p 41222
27/03/2018 341.00p 342.00p 330.00p 330.00p 26655
26/03/2018 332.00p 342.00p 327.50p 340.00p 22529
23/03/2018 330.00p 337.00p 323.16p 332.00p 43888
22/03/2018 342.00p 347.20p 315.00p 318.00p 95216
21/03/2018 360.00p 360.84p 340.28p 342.00p 51135
20/03/2018 360.00p 364.00p 353.00p 353.00p 20424
19/03/2018 360.00p 367.80p 350.00p 350.00p 34982
16/03/2018 360.00p 370.00p 350.00p 350.00p 32166
15/03/2018 361.00p 371.14p 360.00p 367.00p 28713
14/03/2018 375.00p 375.00p 360.00p 362.00p 12002
13/03/2018 360.00p 375.00p 360.00p 369.00p 41046
12/03/2018 375.00p 377.00p 363.15p 377.00p 25299
09/03/2018 365.00p 370.00p 353.75p 360.00p 22854
08/03/2018 365.00p 365.00p 354.86p 355.00p 20208
07/03/2018 352.00p 365.00p 352.00p 365.00p 7590
06/03/2018 355.00p 358.00p 349.60p 357.00p 18460
05/03/2018 349.00p 354.00p 349.00p 350.00p 8585
02/03/2018 349.00p 355.00p 348.00p 354.00p 16216
01/03/2018 348.00p 355.00p 347.40p 350.00p 88576
28/02/2018 357.00p 368.45p 348.00p 348.00p 62274
27/02/2018 355.00p 365.63p 353.00p 360.00p 39239
26/02/2018 350.00p 353.00p 349.00p 352.00p 59405
23/02/2018 349.00p 352.13p 348.56p 349.00p 15164
22/02/2018 347.00p 360.00p 347.00p 350.00p 13707
21/02/2018 355.00p 363.26p 348.00p 350.00p 28577
20/02/2018 355.00p 365.00p 351.00p 355.00p 8090
19/02/2018 355.00p 370.00p 355.00p 355.00p 20681
16/02/2018 370.00p 370.00p 355.00p 366.00p 17369
15/02/2018 350.00p 370.00p 350.00p 364.00p 36218
14/02/2018 354.00p 365.00p 350.00p 356.00p 18737
13/02/2018 352.00p 364.87p 350.00p 350.00p 18813
12/02/2018 352.00p 357.44p 343.00p 355.00p 34790
09/02/2018 346.00p 360.00p 346.00p 349.00p 16121
08/02/2018 346.00p 357.00p 346.00p 348.00p 20060
07/02/2018 341.00p 360.00p 332.00p 347.00p 67209
06/02/2018 339.00p 343.20p 330.30p 340.00p 53895
05/02/2018 345.00p 345.00p 330.10p 335.00p 30207
02/02/2018 339.00p 341.00p 335.64p 341.00p 43715
01/02/2018 360.00p 360.00p 335.00p 336.00p 160841
31/01/2018 377.00p 377.00p 350.00p 350.00p 26773
30/01/2018 371.00p 375.50p 365.00p 365.00p 37587
29/01/2018 375.00p 379.00p 368.00p 372.00p 160219
26/01/2018 360.00p 378.89p 360.00p 376.00p 46649
25/01/2018 370.00p 370.00p 362.57p 370.00p 19241
24/01/2018 395.00p 395.00p 360.00p 360.00p 94397
23/01/2018 380.00p 405.00p 380.00p 386.00p 137724
22/01/2018 367.00p 380.00p 365.00p 377.00p 69874
19/01/2018 358.00p 370.00p 358.00p 365.00p 34021
18/01/2018 365.00p 366.62p 358.00p 358.00p 32871
17/01/2018 362.00p 365.00p 358.00p 358.00p 24774
16/01/2018 364.00p 366.00p 356.88p 365.00p 97209
15/01/2018 358.00p 364.00p 354.64p 363.00p 25384
12/01/2018 355.00p 365.00p 348.00p 360.00p 64169
11/01/2018 342.00p 358.00p 342.00p 358.00p 15077
10/01/2018 346.00p 350.00p 343.40p 350.00p 9308
09/01/2018 343.00p 354.00p 343.00p 351.00p 18563
08/01/2018 342.00p 354.00p 342.00p 344.00p 27901
05/01/2018 345.00p 351.20p 341.42p 345.00p 52171
04/01/2018 333.00p 348.00p 333.00p 345.00p 82359
03/01/2018 334.00p 339.13p 327.87p 332.00p 326821
02/01/2018 340.00p 341.50p 331.00p 332.00p 46331
29/12/2017 343.00p 343.00p 331.90p 339.50p 28627
28/12/2017 328.75p 342.50p 328.75p 340.00p 37341
27/12/2017 333.00p 340.00p 328.25p 338.00p 30619
22/12/2017 332.00p 340.00p 330.00p 337.00p 19203
21/12/2017 330.50p 336.95p 330.00p 330.00p 16708
20/12/2017 338.00p 338.00p 330.00p 330.00p 35440
19/12/2017 338.00p 338.00p 328.00p 331.00p 35563
18/12/2017 328.50p 340.00p 325.00p 335.00p 72104
15/12/2017 315.00p 337.75p 314.53p 337.75p 113658
14/12/2017 317.75p 320.50p 313.00p 316.00p 20213
13/12/2017 316.75p 320.00p 313.00p 313.00p 27472
12/12/2017 313.00p 315.94p 312.00p 312.00p 23757
11/12/2017 313.00p 317.00p 313.00p 313.00p 19232
08/12/2017 310.00p 318.00p 310.00p 313.00p 31888
07/12/2017 317.00p 317.35p 314.00p 317.25p 42198
06/12/2017 315.00p 317.75p 314.85p 315.00p 76522
05/12/2017 316.00p 320.53p 315.00p 315.00p 12718
04/12/2017 314.75p 320.25p 312.57p 315.50p 46052
01/12/2017 314.75p 315.00p 312.00p 312.00p 24284
30/11/2017 315.50p 317.37p 310.50p 315.00p 75209
29/11/2017 315.00p 318.32p 310.35p 314.50p 71750
28/11/2017 310.00p 318.56p 305.00p 314.25p 118215
27/11/2017 292.00p 310.00p 289.62p 303.00p 215218
24/11/2017 284.75p 288.50p 284.50p 288.00p 28383
23/11/2017 285.00p 288.12p 284.25p 284.25p 17444
22/11/2017 284.25p 288.00p 284.00p 285.00p 42325
21/11/2017 285.00p 288.23p 284.00p 284.00p 24404

*Close Price adjusted for both dividends and splits