Kainos Group (KNOS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/11/2019 528.00p 548.00p 517.80p 540.00p 356345
08/11/2019 516.00p 528.00p 506.00p 512.00p 60863
07/11/2019 493.00p 536.00p 492.00p 526.00p 93852
06/11/2019 524.00p 524.00p 494.20p 500.00p 54012
05/11/2019 522.00p 532.00p 513.28p 526.00p 69499
04/11/2019 540.00p 552.15p 516.00p 522.00p 87459
01/11/2019 524.00p 534.00p 511.84p 534.00p 67782
31/10/2019 502.00p 524.00p 502.00p 508.00p 57109
30/10/2019 497.00p 506.00p 497.00p 502.00p 100600
29/10/2019 504.00p 511.28p 494.00p 500.00p 51006
28/10/2019 506.00p 514.00p 496.00p 499.00p 63134
25/10/2019 522.00p 524.00p 504.00p 510.00p 98401
24/10/2019 506.00p 529.90p 492.55p 518.00p 96188
23/10/2019 506.00p 506.00p 478.00p 496.00p 104633
22/10/2019 502.00p 506.00p 490.00p 496.00p 151809
21/10/2019 490.00p 506.00p 483.00p 495.00p 81966
18/10/2019 486.00p 497.00p 483.00p 496.00p 185945
17/10/2019 473.00p 506.00p 470.00p 492.00p 210256
16/10/2019 496.00p 497.00p 461.00p 474.00p 89179
15/10/2019 470.00p 504.00p 465.00p 490.00p 144336
14/10/2019 478.00p 480.38p 451.00p 466.00p 118859
11/10/2019 449.00p 499.00p 446.80p 487.00p 113783
10/10/2019 421.00p 449.00p 421.00p 445.00p 191972
09/10/2019 431.00p 442.45p 418.00p 437.00p 155285
08/10/2019 431.00p 452.00p 431.00p 439.00p 120449
07/10/2019 444.00p 456.25p 431.00p 453.00p 87321
04/10/2019 459.00p 459.00p 445.00p 450.00p 103909
03/10/2019 465.00p 465.00p 443.00p 455.00p 78255
02/10/2019 451.00p 473.01p 446.00p 450.00p 157007
01/10/2019 444.00p 458.28p 444.00p 455.00p 102001
30/09/2019 444.00p 459.00p 438.00p 452.00p 118090
27/09/2019 440.00p 447.00p 432.00p 445.00p 44018
26/09/2019 423.00p 448.27p 423.00p 438.00p 58090
25/09/2019 437.00p 440.99p 426.00p 430.00p 134355
24/09/2019 423.00p 445.00p 423.00p 435.00p 40957
23/09/2019 422.00p 450.00p 422.00p 440.00p 100323
20/09/2019 436.00p 449.00p 424.35p 442.00p 157908
19/09/2019 446.00p 446.00p 425.00p 434.00p 184201
18/09/2019 431.00p 459.00p 431.00p 436.00p 59431
17/09/2019 431.00p 448.00p 431.00p 437.00p 74120
16/09/2019 436.00p 446.00p 433.00p 436.00p 127946
13/09/2019 435.00p 448.07p 435.00p 437.00p 149767
12/09/2019 438.00p 438.00p 428.00p 435.00p 136641
11/09/2019 446.00p 453.00p 430.00p 433.00p 124734
10/09/2019 435.00p 446.00p 430.00p 440.00p 112438
09/09/2019 440.00p 453.00p 434.00p 443.00p 138215
06/09/2019 436.00p 442.00p 405.00p 435.00p 173765
05/09/2019 436.00p 500.00p 428.02p 433.00p 144318
04/09/2019 506.00p 506.00p 436.00p 437.00p 300285
03/09/2019 492.00p 502.00p 492.00p 495.00p 168669
02/09/2019 499.00p 508.00p 487.00p 491.00p 79730
30/08/2019 472.00p 502.84p 472.00p 498.00p 157522
29/08/2019 486.00p 487.00p 474.00p 483.00p 118239
28/08/2019 489.00p 494.00p 471.00p 478.00p 118748
27/08/2019 490.00p 502.00p 482.00p 485.00p 118757
23/08/2019 508.00p 510.00p 492.00p 496.00p 82326
22/08/2019 494.00p 510.00p 487.80p 502.00p 68271
21/08/2019 502.00p 508.18p 485.00p 491.00p 105226
20/08/2019 496.00p 510.00p 495.00p 508.00p 47624
19/08/2019 500.00p 508.00p 493.70p 497.00p 64711
16/08/2019 514.00p 514.00p 496.29p 499.00p 86942
15/08/2019 498.00p 508.00p 489.00p 500.00p 185623
14/08/2019 522.00p 524.00p 489.00p 494.00p 175835
13/08/2019 530.00p 530.00p 506.00p 518.00p 60210
12/08/2019 522.00p 526.00p 506.85p 516.00p 90200
09/08/2019 520.00p 520.00p 484.22p 518.00p 180366
08/08/2019 528.00p 532.00p 507.00p 512.00p 92301
07/08/2019 530.00p 538.00p 506.00p 524.00p 129400
06/08/2019 524.00p 532.00p 505.40p 526.00p 135483
05/08/2019 532.00p 542.20p 477.75p 514.00p 89224
02/08/2019 548.00p 556.00p 534.00p 550.00p 89947
01/08/2019 542.00p 562.00p 536.45p 556.00p 139085
31/07/2019 550.00p 574.00p 547.00p 562.00p 66257
30/07/2019 582.00p 582.00p 553.41p 572.00p 69010
29/07/2019 590.00p 590.00p 566.00p 568.00p 58639
26/07/2019 574.00p 580.00p 564.62p 570.00p 69052
25/07/2019 566.00p 572.96p 556.73p 568.00p 139595
24/07/2019 588.00p 588.00p 538.00p 562.00p 221569
23/07/2019 596.00p 596.00p 560.00p 572.00p 160814
22/07/2019 594.00p 605.00p 580.00p 596.00p 97066
19/07/2019 620.00p 620.00p 582.00p 602.00p 109544
18/07/2019 638.00p 638.00p 591.20p 604.00p 118653
17/07/2019 612.00p 620.00p 612.00p 616.00p 109720
16/07/2019 620.00p 622.00p 618.00p 620.00p 62249
15/07/2019 630.00p 630.00p 614.33p 620.00p 65812
12/07/2019 626.00p 626.00p 616.00p 620.00p 135522
11/07/2019 632.00p 632.72p 614.76p 616.00p 105349
10/07/2019 636.00p 642.00p 627.00p 634.00p 98492
09/07/2019 650.00p 650.00p 620.00p 632.00p 227603
08/07/2019 670.00p 670.00p 604.00p 634.00p 178798
05/07/2019 672.00p 672.00p 646.00p 648.00p 71228
04/07/2019 656.00p 666.00p 642.00p 650.00p 115522
03/07/2019 652.00p 654.00p 644.00p 652.00p 257837
02/07/2019 660.00p 660.00p 636.00p 640.00p 140468
01/07/2019 652.00p 656.00p 640.00p 640.00p 82941
28/06/2019 650.00p 657.50p 635.67p 652.00p 302670
27/06/2019 648.00p 654.00p 633.45p 652.00p 63458
26/06/2019 660.00p 660.00p 638.00p 644.00p 74201
25/06/2019 670.00p 670.00p 626.72p 650.00p 254146
24/06/2019 676.00p 677.50p 650.00p 656.00p 105518
21/06/2019 660.00p 684.00p 652.00p 676.00p 1006171
20/06/2019 660.00p 670.00p 656.24p 660.00p 168065
19/06/2019 654.00p 660.00p 648.00p 658.00p 167532
18/06/2019 650.00p 650.00p 628.60p 648.00p 157211
17/06/2019 636.00p 648.00p 628.48p 640.00p 116482
14/06/2019 638.00p 638.00p 621.63p 628.00p 556007
13/06/2019 640.00p 640.00p 624.00p 628.00p 153368
12/06/2019 634.00p 636.00p 623.60p 628.00p 124749
11/06/2019 640.00p 640.00p 622.00p 628.00p 89147
10/06/2019 650.00p 650.00p 626.00p 636.00p 137340
07/06/2019 640.00p 650.00p 625.83p 634.00p 125377
06/06/2019 636.00p 636.00p 624.00p 632.00p 150413
05/06/2019 640.00p 642.00p 620.00p 630.00p 407322
04/06/2019 622.00p 626.00p 603.58p 620.00p 154463
03/06/2019 628.00p 628.00p 614.00p 616.00p 116016
31/05/2019 600.00p 634.00p 590.32p 616.00p 191346
30/05/2019 610.00p 612.00p 591.72p 606.00p 177366
29/05/2019 588.00p 608.00p 575.96p 594.00p 153100
28/05/2019 580.00p 614.00p 578.00p 590.00p 321871
24/05/2019 578.00p 578.00p 560.00p 578.00p 130690
23/05/2019 580.00p 580.00p 560.00p 560.00p 17481
22/05/2019 580.00p 580.00p 566.00p 576.00p 39268
21/05/2019 572.00p 572.00p 558.00p 566.00p 19795
20/05/2019 580.00p 580.00p 560.00p 568.00p 26045
17/05/2019 580.00p 580.00p 558.00p 568.00p 21799
16/05/2019 580.00p 580.00p 558.00p 570.00p 69542
15/05/2019 578.00p 578.00p 563.50p 568.00p 42162
14/05/2019 524.00p 574.00p 524.00p 574.00p 70251
13/05/2019 522.00p 550.00p 522.00p 532.00p 49285
10/05/2019 536.00p 536.00p 528.00p 528.00p 58373
09/05/2019 526.00p 535.64p 520.36p 528.00p 26503
08/05/2019 520.00p 530.00p 506.60p 522.00p 37571
07/05/2019 534.00p 535.00p 514.00p 522.00p 45926
03/05/2019 532.00p 542.00p 531.40p 536.00p 59759
02/05/2019 520.00p 538.00p 503.08p 534.00p 61180
01/05/2019 524.00p 536.40p 522.00p 530.00p 45878
30/04/2019 534.00p 534.00p 522.00p 528.00p 66980
29/04/2019 520.00p 544.00p 520.00p 536.00p 37760
26/04/2019 560.00p 560.00p 523.95p 544.00p 43981
25/04/2019 550.00p 550.00p 526.00p 538.00p 37011
24/04/2019 556.00p 556.00p 522.00p 548.00p 23376
23/04/2019 530.00p 558.00p 530.00p 554.00p 23741
18/04/2019 550.00p 560.00p 528.00p 556.00p 57229
17/04/2019 554.00p 554.00p 516.00p 534.00p 100404
16/04/2019 574.00p 574.00p 540.00p 548.00p 90699
15/04/2019 570.00p 570.00p 550.00p 562.00p 37383
12/04/2019 590.00p 590.00p 555.00p 564.00p 102883
11/04/2019 580.00p 580.00p 565.00p 570.00p 60047
10/04/2019 576.00p 579.44p 555.00p 564.00p 24518
09/04/2019 574.00p 575.12p 556.00p 570.00p 31659
08/04/2019 560.00p 592.00p 534.45p 576.00p 172548
05/04/2019 560.00p 560.00p 536.00p 552.00p 152031
04/04/2019 550.00p 560.00p 538.00p 554.00p 33326
03/04/2019 544.00p 552.00p 524.00p 550.00p 46302
02/04/2019 548.00p 553.36p 532.00p 546.00p 27340
01/04/2019 566.00p 566.00p 530.00p 548.00p 50410
29/03/2019 556.00p 560.00p 550.00p 552.00p 118387
28/03/2019 570.00p 570.00p 542.00p 546.00p 28110
27/03/2019 530.00p 556.00p 530.00p 550.00p 56696
26/03/2019 522.00p 560.00p 522.00p 540.00p 76281
25/03/2019 552.00p 559.00p 537.67p 546.00p 45716
22/03/2019 548.00p 560.00p 548.00p 558.00p 41028
21/03/2019 548.00p 564.00p 530.00p 554.00p 72038
20/03/2019 540.00p 562.00p 530.00p 542.00p 89432
19/03/2019 500.00p 540.00p 500.00p 536.00p 81418
18/03/2019 520.00p 520.60p 502.00p 520.00p 51190
15/03/2019 494.00p 524.00p 494.00p 520.00p 83542
14/03/2019 500.00p 500.00p 489.00p 497.00p 8703
13/03/2019 500.00p 500.00p 490.00p 494.00p 28708
12/03/2019 502.00p 502.00p 486.00p 497.00p 68353
11/03/2019 481.00p 499.00p 481.00p 493.00p 25467
08/03/2019 508.00p 508.00p 482.00p 498.00p 63035
07/03/2019 502.00p 503.97p 494.00p 494.00p 27362
06/03/2019 502.00p 506.00p 496.00p 502.00p 59051
05/03/2019 485.00p 506.00p 485.00p 502.00p 105357
04/03/2019 500.00p 500.00p 484.00p 484.00p 20738
01/03/2019 493.00p 500.00p 486.00p 500.00p 114812
28/02/2019 454.00p 493.00p 454.00p 493.00p 52844
27/02/2019 477.00p 488.84p 473.00p 482.00p 17310
26/02/2019 487.00p 494.00p 470.80p 485.00p 32049
25/02/2019 500.00p 503.94p 483.00p 494.00p 64358
22/02/2019 495.00p 514.00p 490.00p 498.00p 129275
21/02/2019 469.00p 494.00p 467.25p 490.00p 71805
20/02/2019 440.00p 468.00p 440.00p 467.00p 38553
19/02/2019 434.00p 460.38p 434.00p 457.00p 30766
18/02/2019 455.00p 462.00p 436.00p 442.00p 26998
15/02/2019 451.00p 454.00p 440.00p 448.00p 16632
14/02/2019 440.00p 452.00p 440.00p 448.00p 29568
13/02/2019 445.00p 454.00p 440.00p 445.00p 40159
12/02/2019 440.00p 452.00p 439.68p 440.00p 46861
11/02/2019 445.00p 450.00p 440.00p 447.00p 28982
08/02/2019 446.00p 458.00p 441.00p 444.00p 48103
07/02/2019 440.00p 456.00p 440.00p 449.00p 30199
06/02/2019 444.00p 456.28p 440.00p 447.00p 72182
05/02/2019 460.00p 467.00p 447.72p 459.00p 53762
04/02/2019 442.00p 470.00p 442.00p 460.00p 307337
01/02/2019 401.00p 425.00p 401.00p 425.00p 27453
31/01/2019 390.00p 425.00p 390.00p 421.00p 37020
30/01/2019 402.00p 408.52p 400.00p 400.00p 13199
29/01/2019 400.00p 409.00p 399.00p 400.00p 373668

*Close Price adjusted for both dividends and splits