Kainos Group (KNOS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
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
26/04/2016 200.00p 200.00p 190.50p 191.50p 20437
25/04/2016 196.25p 196.75p 189.50p 189.50p 73296
22/04/2016 195.00p 199.00p 195.00p 196.75p 72210
21/04/2016 195.00p 202.50p 195.00p 199.00p 99237
20/04/2016 193.75p 203.00p 193.75p 195.25p 43829
19/04/2016 188.75p 199.75p 188.63p 195.50p 159348
18/04/2016 193.00p 193.05p 186.00p 188.75p 229385
15/04/2016 187.00p 190.00p 186.25p 187.50p 142131
14/04/2016 188.50p 190.00p 186.00p 187.50p 156403
13/04/2016 195.00p 195.00p 187.79p 190.00p 24988
12/04/2016 189.75p 192.56p 185.25p 190.00p 195521
11/04/2016 186.00p 189.18p 185.00p 185.25p 152098
08/04/2016 189.50p 196.00p 187.75p 191.00p 21593
07/04/2016 193.75p 193.75p 187.00p 188.00p 206551
06/04/2016 187.75p 192.00p 187.60p 189.00p 127860
05/04/2016 193.00p 195.44p 187.25p 190.25p 70335
04/04/2016 187.00p 197.00p 187.00p 191.75p 235159
01/04/2016 195.00p 197.00p 185.00p 189.25p 224231
31/03/2016 195.00p 202.50p 195.00p 196.50p 34781
30/03/2016 203.00p 206.58p 197.24p 200.00p 121805
29/03/2016 207.00p 212.25p 203.39p 206.25p 83274
24/03/2016 208.00p 214.75p 207.00p 208.00p 71656
23/03/2016 218.00p 218.50p 213.25p 213.25p 221313
22/03/2016 218.00p 218.00p 214.00p 217.00p 125472
21/03/2016 214.00p 217.75p 209.45p 213.25p 47474
18/03/2016 215.00p 217.25p 209.50p 214.00p 114437
17/03/2016 218.00p 220.00p 205.50p 211.00p 159905
16/03/2016 196.50p 217.00p 190.50p 217.00p 687611
15/03/2016 195.00p 195.00p 192.00p 192.75p 49844
14/03/2016 191.00p 194.50p 187.34p 192.00p 1605531
11/03/2016 185.00p 189.24p 175.09p 186.75p 890013
10/03/2016 197.00p 197.00p 185.25p 187.00p 206826
09/03/2016 190.00p 195.35p 190.00p 191.75p 123779
08/03/2016 195.00p 199.00p 192.00p 192.25p 64812
07/03/2016 197.00p 199.00p 195.72p 197.25p 70993
04/03/2016 194.00p 202.00p 190.00p 199.00p 175835
03/03/2016 195.50p 196.14p 192.02p 194.50p 181807
02/03/2016 196.75p 197.75p 194.00p 195.75p 140763
01/03/2016 200.00p 200.00p 196.44p 198.00p 112264
29/02/2016 202.00p 202.00p 196.25p 202.00p 92553
26/02/2016 197.50p 202.85p 195.61p 202.00p 149434
25/02/2016 197.00p 198.75p 195.04p 196.50p 172292
24/02/2016 204.00p 204.62p 196.30p 198.75p 209404
23/02/2016 208.25p 209.75p 203.50p 203.50p 143950
22/02/2016 210.00p 215.88p 210.00p 210.25p 39633
19/02/2016 212.50p 218.00p 207.50p 218.00p 40778
18/02/2016 207.00p 214.00p 207.00p 212.50p 990036
17/02/2016 203.25p 213.75p 203.25p 211.75p 90571
16/02/2016 202.00p 208.75p 200.89p 203.00p 154594
15/02/2016 207.00p 210.04p 201.91p 207.50p 73555
12/02/2016 200.00p 206.82p 200.00p 205.00p 118784
11/02/2016 209.00p 209.00p 201.30p 203.75p 280632
10/02/2016 205.00p 207.31p 200.38p 205.75p 170801
09/02/2016 205.00p 206.00p 195.00p 203.75p 266981
08/02/2016 215.75p 221.25p 205.00p 206.00p 212031
05/02/2016 217.75p 221.25p 215.00p 216.75p 388524
04/02/2016 210.00p 221.20p 210.00p 218.00p 133119
03/02/2016 215.00p 217.75p 210.00p 213.00p 59606
02/02/2016 220.00p 221.50p 213.00p 217.00p 122084
01/02/2016 226.00p 226.00p 213.69p 215.25p 79335
29/01/2016 234.00p 234.00p 221.75p 221.75p 95566
28/01/2016 225.00p 238.75p 221.15p 234.00p 182286
27/01/2016 207.00p 225.75p 207.00p 221.25p 216544
26/01/2016 208.00p 212.25p 202.08p 208.75p 189696
25/01/2016 222.75p 224.00p 210.14p 217.00p 178754
22/01/2016 228.00p 228.00p 220.00p 221.50p 184509
21/01/2016 233.00p 233.00p 220.00p 225.50p 169772
20/01/2016 235.00p 235.00p 225.85p 230.00p 297431
19/01/2016 231.50p 240.00p 231.50p 236.75p 80581
18/01/2016 241.00p 241.00p 230.48p 232.50p 519293
15/01/2016 248.00p 248.00p 240.00p 240.00p 1697521
14/01/2016 255.00p 255.00p 246.25p 249.00p 109098
13/01/2016 245.50p 256.00p 245.50p 256.00p 178131
12/01/2016 246.50p 247.75p 244.25p 245.75p 103785
11/01/2016 243.00p 245.25p 242.36p 244.25p 383931
08/01/2016 243.50p 247.75p 243.50p 246.00p 152082
07/01/2016 245.00p 245.75p 243.00p 245.75p 128212
06/01/2016 247.00p 247.00p 243.75p 246.50p 85983
05/01/2016 255.00p 255.00p 247.25p 247.25p 78246
04/01/2016 255.00p 257.75p 248.52p 252.00p 154179
31/12/2015 248.25p 258.00p 248.25p 258.00p 77024
30/12/2015 248.00p 256.00p 246.50p 255.00p 47992
29/12/2015 245.00p 256.51p 245.00p 256.00p 178070
24/12/2015 245.25p 249.28p 245.00p 246.00p 12384
23/12/2015 247.00p 250.25p 245.00p 250.25p 45040
22/12/2015 247.50p 249.00p 240.00p 246.75p 148704
21/12/2015 251.50p 254.50p 248.43p 252.00p 99844
18/12/2015 251.00p 254.00p 245.00p 252.75p 689821
17/12/2015 247.00p 255.00p 245.50p 251.00p 183687
16/12/2015 258.00p 260.00p 243.75p 246.00p 302052
15/12/2015 240.50p 259.00p 240.50p 259.00p 311251
14/12/2015 245.00p 249.75p 240.00p 240.00p 359663
11/12/2015 246.00p 246.00p 240.00p 243.75p 249786
10/12/2015 244.75p 246.50p 240.25p 246.50p 77075
09/12/2015 243.00p 247.00p 233.00p 247.00p 146625
08/12/2015 238.00p 239.25p 237.00p 238.00p 164502
07/12/2015 237.75p 242.03p 235.75p 237.00p 171708
04/12/2015 248.00p 254.25p 230.00p 233.00p 261730
03/12/2015 252.00p 255.00p 244.75p 254.00p 179500
02/12/2015 238.00p 250.00p 234.72p 250.00p 187084
01/12/2015 234.75p 238.00p 228.25p 232.00p 134805
30/11/2015 235.00p 235.00p 227.02p 235.00p 1431631

*Close Price adjusted for both dividends and splits