Kainos Group (KNOS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
08/02/2017 204.75p 206.25p 200.91p 205.50p 121836
07/02/2017 206.75p 206.75p 201.25p 203.25p 623419
06/02/2017 204.75p 207.00p 202.50p 203.00p 33533
03/02/2017 200.75p 203.68p 200.00p 200.75p 22912
02/02/2017 205.00p 205.00p 201.00p 201.00p 101474
01/02/2017 205.00p 205.00p 202.75p 204.75p 30268
31/01/2017 200.00p 202.76p 200.00p 201.00p 310141
30/01/2017 199.00p 203.00p 199.00p 200.75p 54097
27/01/2017 203.75p 204.00p 200.00p 204.00p 13329
26/01/2017 200.25p 204.00p 200.00p 203.75p 77401
25/01/2017 200.25p 203.75p 200.00p 201.00p 76094
24/01/2017 200.75p 204.00p 200.00p 201.00p 76563
23/01/2017 202.00p 204.00p 200.25p 204.00p 21866
20/01/2017 203.00p 204.00p 200.50p 204.00p 16126
19/01/2017 205.00p 205.00p 197.00p 198.50p 34134
18/01/2017 204.50p 204.75p 198.00p 204.50p 14715
17/01/2017 198.00p 203.19p 198.00p 200.75p 256323
16/01/2017 201.25p 202.39p 198.00p 200.50p 17920
13/01/2017 198.00p 203.75p 198.00p 198.50p 28484
12/01/2017 205.00p 205.00p 198.50p 198.50p 29290
11/01/2017 200.00p 205.00p 199.00p 200.75p 52567
10/01/2017 205.00p 205.00p 198.50p 203.00p 23413
09/01/2017 199.00p 202.50p 198.31p 199.75p 91219
06/01/2017 200.25p 203.06p 199.25p 199.25p 22665
05/01/2017 202.75p 203.00p 198.00p 200.25p 40346
04/01/2017 200.25p 204.44p 197.90p 198.00p 75757
03/01/2017 205.25p 206.68p 200.13p 201.00p 57416
30/12/2016 204.00p 204.50p 202.30p 204.50p 10490
29/12/2016 205.00p 208.00p 205.00p 208.00p 14642
28/12/2016 205.00p 207.85p 202.25p 205.00p 67240
23/12/2016 209.00p 212.50p 205.00p 205.25p 63415
22/12/2016 202.00p 205.25p 202.00p 205.25p 18322
21/12/2016 204.00p 204.00p 202.00p 203.50p 32613
20/12/2016 205.50p 205.50p 202.66p 204.75p 18264
19/12/2016 202.25p 208.75p 202.00p 206.00p 43241
16/12/2016 202.00p 207.25p 202.00p 204.00p 210764
15/12/2016 208.00p 209.00p 202.50p 207.75p 108279
14/12/2016 204.00p 208.00p 200.50p 208.00p 117314
13/12/2016 198.75p 204.00p 197.21p 203.75p 77800
12/12/2016 199.00p 199.00p 194.17p 195.00p 34821
09/12/2016 195.75p 198.00p 190.49p 197.00p 605938
08/12/2016 197.00p 197.00p 192.00p 195.25p 49008
07/12/2016 194.50p 195.00p 190.00p 193.75p 556497
06/12/2016 195.00p 197.34p 190.00p 195.00p 283967
05/12/2016 209.50p 212.91p 195.00p 199.75p 532394
02/12/2016 217.00p 218.80p 205.00p 211.50p 143945
01/12/2016 221.75p 222.38p 218.00p 220.00p 473319
30/11/2016 219.25p 223.75p 219.00p 223.75p 288103
29/11/2016 218.75p 221.55p 218.75p 220.00p 105453
28/11/2016 225.00p 225.88p 204.70p 220.50p 1906954
25/11/2016 237.00p 239.00p 233.75p 236.00p 499542
24/11/2016 232.00p 237.00p 230.00p 234.25p 754229
23/11/2016 225.25p 234.75p 225.25p 229.75p 400002
22/11/2016 231.25p 231.25p 225.75p 225.75p 21763
21/11/2016 230.00p 231.00p 226.50p 226.50p 203440
18/11/2016 219.25p 234.25p 219.25p 227.00p 171107
17/11/2016 215.00p 224.00p 212.00p 220.25p 178667
16/11/2016 207.00p 220.00p 206.84p 217.50p 124047
15/11/2016 206.50p 207.25p 204.57p 205.50p 72811
14/11/2016 206.00p 208.00p 202.03p 207.25p 26177
11/11/2016 200.25p 206.50p 200.25p 203.00p 99174
10/11/2016 200.25p 206.75p 200.25p 205.25p 49031
09/11/2016 205.00p 206.00p 200.52p 203.75p 205733
08/11/2016 203.00p 204.76p 203.00p 203.50p 33560
07/11/2016 203.00p 205.63p 202.05p 203.50p 26558
04/11/2016 202.75p 202.75p 200.94p 202.75p 30967
03/11/2016 203.00p 206.15p 203.00p 203.00p 19778
02/11/2016 203.00p 206.75p 201.00p 203.25p 86062
01/11/2016 206.75p 206.75p 200.00p 205.00p 10168
31/10/2016 202.00p 205.32p 202.00p 202.50p 50488
28/10/2016 203.00p 204.22p 201.65p 203.00p 51109
27/10/2016 200.00p 204.33p 200.00p 200.75p 25381
26/10/2016 197.25p 204.09p 197.25p 200.50p 133450
25/10/2016 192.00p 203.47p 192.00p 197.00p 72857
24/10/2016 192.00p 199.50p 189.80p 199.50p 55093
21/10/2016 192.00p 192.00p 188.00p 190.00p 26068
20/10/2016 188.50p 191.93p 188.25p 189.50p 56124
19/10/2016 185.00p 191.89p 185.00p 190.25p 41097
18/10/2016 190.00p 191.04p 186.75p 190.00p 45643
17/10/2016 189.25p 190.50p 189.00p 190.00p 41846
14/10/2016 188.50p 191.43p 187.13p 188.00p 32029
13/10/2016 190.00p 192.00p 186.82p 192.00p 38789
12/10/2016 187.75p 191.96p 187.25p 190.50p 254089
11/10/2016 186.00p 191.75p 185.50p 187.00p 517701
10/10/2016 185.50p 190.00p 185.50p 186.50p 26951
07/10/2016 189.00p 194.00p 186.63p 187.25p 119074
06/10/2016 183.75p 185.75p 183.25p 183.50p 60228
05/10/2016 185.75p 189.67p 185.00p 186.00p 114208
04/10/2016 182.00p 185.25p 180.00p 184.25p 710445
03/10/2016 179.75p 184.20p 172.88p 179.25p 352868
30/09/2016 179.00p 179.00p 172.50p 173.50p 105749
29/09/2016 170.00p 176.00p 170.00p 174.00p 214732
28/09/2016 175.00p 175.00p 171.00p 171.00p 79472
27/09/2016 169.00p 171.75p 169.00p 170.00p 59228
26/09/2016 169.00p 174.75p 169.00p 170.25p 14761
23/09/2016 169.25p 173.50p 169.25p 171.50p 67262
22/09/2016 173.25p 175.00p 170.00p 170.00p 73586
21/09/2016 171.50p 173.75p 171.50p 173.00p 26349
20/09/2016 172.50p 173.40p 170.50p 170.50p 13574
19/09/2016 171.25p 174.44p 169.00p 172.25p 45818
16/09/2016 170.25p 173.25p 170.00p 173.00p 66021
15/09/2016 169.00p 173.75p 169.00p 172.50p 20806
14/09/2016 170.25p 172.85p 170.00p 170.00p 82868
13/09/2016 170.00p 173.32p 170.00p 170.25p 212815
12/09/2016 174.00p 176.50p 170.00p 170.00p 245453
09/09/2016 176.75p 180.00p 173.75p 173.75p 83872
08/09/2016 175.00p 177.00p 171.54p 173.75p 104390
07/09/2016 171.00p 175.00p 170.00p 175.00p 105311
06/09/2016 161.75p 170.00p 161.50p 170.00p 755854
05/09/2016 165.00p 168.81p 151.06p 156.25p 287876
02/09/2016 168.00p 170.00p 164.00p 164.00p 136909
01/09/2016 170.00p 170.25p 168.00p 168.50p 100486
31/08/2016 168.50p 170.40p 168.00p 169.50p 18601
30/08/2016 168.00p 171.02p 165.88p 168.00p 35555
26/08/2016 169.50p 171.50p 165.88p 169.75p 52204
25/08/2016 168.00p 174.26p 165.00p 165.00p 43481
24/08/2016 170.00p 170.25p 166.00p 167.75p 336107
23/08/2016 169.00p 171.50p 165.00p 168.75p 46985
22/08/2016 170.00p 173.00p 167.00p 167.00p 43811
19/08/2016 170.00p 171.00p 168.00p 168.00p 24530
18/08/2016 170.00p 173.00p 167.24p 169.00p 15949
17/08/2016 166.00p 171.88p 166.00p 170.00p 3279
16/08/2016 173.00p 173.00p 166.25p 170.00p 37076
15/08/2016 173.00p 173.00p 168.30p 170.00p 53843
12/08/2016 170.00p 172.00p 168.55p 168.75p 28395
11/08/2016 173.00p 173.00p 167.55p 168.25p 53192
10/08/2016 173.00p 173.00p 168.32p 171.25p 17233
09/08/2016 173.00p 173.00p 168.01p 173.00p 60209
08/08/2016 172.25p 174.00p 166.88p 173.00p 54199
05/08/2016 172.00p 173.00p 166.00p 170.00p 100882
04/08/2016 172.75p 173.00p 168.00p 168.00p 86156
03/08/2016 169.75p 171.25p 166.00p 171.25p 62528
02/08/2016 173.00p 174.00p 165.25p 167.25p 101030
01/08/2016 168.00p 174.13p 168.00p 170.00p 175869
29/07/2016 172.00p 175.28p 169.28p 170.00p 75688
28/07/2016 175.00p 175.00p 168.25p 168.50p 13541
27/07/2016 171.25p 175.00p 168.00p 172.00p 61727
26/07/2016 168.75p 173.00p 168.00p 171.50p 38760
25/07/2016 170.50p 172.18p 168.75p 169.00p 11836
22/07/2016 166.00p 172.61p 166.00p 171.00p 52954
21/07/2016 173.00p 173.00p 168.64p 170.75p 11695
20/07/2016 160.00p 173.00p 160.00p 168.75p 153864
19/07/2016 162.00p 166.40p 161.00p 164.75p 54952
18/07/2016 153.25p 162.00p 153.25p 160.50p 274904
15/07/2016 160.00p 160.00p 155.00p 155.25p 24704
14/07/2016 153.25p 159.50p 153.25p 155.00p 15262
13/07/2016 160.00p 160.00p 153.75p 155.00p 91016
12/07/2016 153.25p 159.50p 153.25p 155.25p 70806
11/07/2016 143.00p 160.39p 143.00p 154.75p 156079
08/07/2016 130.00p 150.00p 130.00p 149.50p 100603
07/07/2016 135.00p 135.75p 131.90p 135.50p 48679
06/07/2016 134.00p 137.00p 128.15p 129.00p 345502
05/07/2016 132.00p 137.25p 132.00p 134.75p 706518
04/07/2016 135.00p 138.00p 132.19p 136.00p 286804
01/07/2016 135.00p 135.04p 129.50p 132.75p 197161
30/06/2016 133.50p 134.75p 128.25p 133.00p 339394
29/06/2016 128.50p 134.75p 127.66p 131.75p 448384
28/06/2016 129.25p 139.75p 124.75p 125.50p 250057
27/06/2016 144.50p 145.50p 123.00p 123.75p 451775
24/06/2016 150.00p 152.69p 138.42p 145.00p 357881
23/06/2016 160.50p 163.00p 158.31p 162.00p 105225
22/06/2016 162.75p 162.75p 156.00p 156.00p 123869
21/06/2016 156.75p 164.25p 150.97p 157.50p 198035
20/06/2016 148.00p 157.50p 148.00p 155.00p 266077
17/06/2016 154.75p 154.75p 143.00p 144.25p 223342
16/06/2016 154.00p 154.70p 146.25p 146.25p 146008
15/06/2016 157.00p 158.56p 154.00p 154.00p 121374
14/06/2016 159.50p 160.10p 154.40p 155.75p 443322
13/06/2016 166.50p 171.75p 154.08p 158.50p 201838
10/06/2016 179.25p 179.40p 165.35p 167.00p 215700
09/06/2016 177.00p 183.50p 177.00p 178.00p 57407
08/06/2016 185.50p 185.50p 175.00p 177.75p 112072
07/06/2016 185.00p 185.00p 175.84p 180.75p 126769
06/06/2016 189.00p 189.00p 181.13p 185.25p 85401
03/06/2016 186.75p 186.75p 177.04p 181.75p 198038
02/06/2016 185.00p 192.63p 185.00p 187.75p 73665
01/06/2016 195.00p 195.00p 187.16p 187.50p 190339
31/05/2016 204.00p 210.50p 184.78p 188.25p 646664
27/05/2016 209.75p 209.75p 195.00p 197.00p 144134
26/05/2016 210.00p 210.25p 205.00p 205.00p 91530
25/05/2016 200.00p 209.00p 196.75p 208.25p 85438
24/05/2016 194.75p 202.25p 193.00p 199.00p 423823
23/05/2016 188.00p 195.00p 188.00p 194.75p 47636
20/05/2016 189.00p 195.00p 188.00p 188.00p 25453
19/05/2016 187.00p 193.69p 185.00p 190.00p 58717
18/05/2016 187.25p 192.12p 185.00p 190.50p 30376
17/05/2016 191.25p 194.50p 185.00p 188.75p 48792
16/05/2016 194.00p 194.50p 191.00p 191.00p 25610
13/05/2016 185.00p 192.75p 185.00p 188.25p 31510
12/05/2016 185.00p 191.50p 185.00p 186.00p 58751
11/05/2016 192.75p 195.00p 185.00p 189.00p 22590
10/05/2016 194.50p 194.50p 185.00p 188.50p 21643
09/05/2016 186.00p 196.00p 186.00p 187.00p 346597
06/05/2016 187.00p 192.50p 186.09p 186.25p 70131
05/05/2016 185.00p 193.75p 185.00p 187.50p 31289
04/05/2016 186.00p 194.50p 186.00p 188.75p 82909
03/05/2016 186.00p 194.78p 185.25p 189.00p 46428
29/04/2016 196.00p 196.00p 186.00p 187.25p 256500
28/04/2016 190.00p 192.50p 186.00p 187.25p 872058
27/04/2016 191.00p 192.25p 190.00p 190.00p 41620

*Close Price adjusted for both dividends and splits