Kinovo (KINO) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kinovo

Date Open High Low Close* Volume
01/07/2025 87.00p 87.00p 87.00p 87.00p 0
30/06/2025 87.00p 88.00p 86.00p 87.00p 81293
27/06/2025 87.00p 88.00p 86.45p 87.00p 36414
26/06/2025 87.00p 87.00p 86.00p 87.00p 1133770
25/06/2025 87.00p 88.00p 86.41p 87.00p 94922
24/06/2025 86.50p 87.98p 85.00p 87.00p 1017050
23/06/2025 86.50p 88.00p 85.00p 86.50p 65930
20/06/2025 86.50p 88.00p 86.07p 86.50p 46469
19/06/2025 86.50p 88.00p 85.00p 86.40p 36542
18/06/2025 86.00p 88.00p 85.90p 86.40p 163119
17/06/2025 86.00p 87.00p 85.00p 86.40p 174085
16/06/2025 86.00p 86.98p 85.00p 86.20p 95784
13/06/2025 86.00p 86.25p 85.75p 86.00p 15932
12/06/2025 86.00p 86.00p 85.00p 86.00p 155975
11/06/2025 86.00p 86.00p 85.00p 86.00p 289739
10/06/2025 85.50p 86.00p 85.00p 86.00p 389889
09/06/2025 85.50p 86.00p 85.00p 85.80p 130067
06/06/2025 85.50p 85.74p 85.01p 85.60p 117521
05/06/2025 85.50p 85.74p 85.42p 85.60p 201395
04/06/2025 85.50p 85.74p 85.00p 85.50p 240020
03/06/2025 85.50p 86.00p 85.00p 85.60p 138493
02/06/2025 85.50p 86.00p 85.00p 85.60p 474482
30/05/2025 85.50p 85.85p 85.00p 85.40p 108226
29/05/2025 85.50p 85.85p 85.00p 85.40p 93469
28/05/2025 85.50p 85.99p 85.22p 85.40p 244278
27/05/2025 85.00p 86.00p 84.00p 85.40p 336758
23/05/2025 85.00p 85.20p 84.00p 85.00p 165346
22/05/2025 85.00p 86.00p 84.00p 85.00p 273458
21/05/2025 85.00p 85.25p 84.47p 85.20p 508158
20/05/2025 85.00p 86.00p 84.00p 85.20p 144786
19/05/2025 85.00p 85.40p 84.00p 85.00p 598880
16/05/2025 85.00p 85.75p 84.00p 85.20p 607579
15/05/2025 85.00p 86.00p 84.00p 85.00p 730728
14/05/2025 83.50p 86.00p 82.00p 85.00p 1911659
13/05/2025 81.50p 84.00p 79.00p 81.00p 421051
12/05/2025 63.50p 84.00p 61.00p 82.20p 649069
09/05/2025 60.00p 65.00p 59.00p 62.00p 101499
08/05/2025 59.00p 61.00p 58.75p 60.00p 79622
07/05/2025 59.00p 60.00p 56.80p 59.00p 30309
06/05/2025 59.00p 60.00p 58.00p 60.00p 6929
02/05/2025 59.00p 60.00p 58.65p 59.00p 4564
01/05/2025 59.00p 60.00p 59.00p 59.00p 2004
30/04/2025 59.00p 60.00p 58.55p 59.00p 8291
29/04/2025 59.00p 60.00p 58.00p 59.00p 112962
28/04/2025 58.50p 60.00p 58.50p 59.00p 8450
25/04/2025 57.50p 60.00p 57.25p 60.00p 35623
24/04/2025 57.50p 58.00p 57.00p 57.50p 8140
23/04/2025 57.30p 58.00p 56.60p 57.50p 41634
22/04/2025 57.30p 57.99p 57.00p 57.30p 15831
17/04/2025 57.00p 58.00p 55.20p 57.30p 11116
16/04/2025 57.00p 57.00p 57.00p 57.00p 2987
15/04/2025 57.00p 58.00p 56.20p 57.00p 136076
14/04/2025 57.00p 57.98p 57.00p 57.00p 76519
11/04/2025 57.00p 57.00p 56.60p 57.00p 2097
10/04/2025 57.00p 58.00p 56.50p 56.60p 403636
09/04/2025 57.30p 58.00p 56.00p 57.00p 169803
08/04/2025 56.00p 57.00p 55.24p 56.00p 206903
07/04/2025 58.50p 59.00p 55.00p 55.20p 151278
04/04/2025 60.00p 60.02p 57.00p 57.00p 499865
03/04/2025 61.00p 61.00p 59.00p 60.00p 196378
02/04/2025 60.50p 62.00p 59.06p 60.00p 185795
01/04/2025 60.50p 62.00p 59.36p 60.00p 24119
31/03/2025 61.50p 63.00p 60.00p 60.00p 126667
28/03/2025 61.50p 61.50p 60.00p 61.50p 3697
27/03/2025 61.50p 62.00p 61.00p 62.00p 72492
26/03/2025 61.50p 62.00p 61.50p 62.00p 18175
25/03/2025 61.50p 62.00p 61.50p 61.50p 82450
24/03/2025 62.50p 64.00p 61.00p 61.00p 94833
21/03/2025 62.50p 64.00p 62.50p 64.00p 122594
20/03/2025 62.50p 63.00p 62.00p 62.50p 46588
19/03/2025 62.50p 64.00p 60.50p 62.50p 13946
18/03/2025 62.50p 63.00p 61.62p 63.00p 18241
17/03/2025 62.50p 64.00p 61.00p 62.50p 77218
14/03/2025 63.00p 64.00p 61.00p 62.50p 67865
13/03/2025 63.00p 64.00p 62.00p 63.00p 19567
12/03/2025 62.50p 63.00p 62.50p 63.00p 55220
11/03/2025 63.00p 64.00p 62.13p 63.00p 41150
10/03/2025 63.00p 63.66p 61.83p 63.00p 63768
07/03/2025 63.00p 63.00p 62.41p 63.00p 9352
06/03/2025 63.00p 64.00p 62.25p 63.00p 49323
05/03/2025 62.25p 63.97p 61.60p 63.00p 51373
04/03/2025 61.00p 62.90p 60.00p 62.25p 120642
03/03/2025 60.50p 62.00p 60.00p 61.00p 88419
28/02/2025 60.50p 61.50p 60.00p 60.00p 163933
27/02/2025 60.50p 61.00p 60.00p 60.00p 218027
26/02/2025 60.50p 61.00p 60.00p 60.50p 135764
25/02/2025 60.75p 62.00p 59.50p 60.50p 36144
24/02/2025 60.75p 62.00p 59.50p 61.00p 57323
21/02/2025 60.75p 62.00p 59.50p 60.75p 166878
20/02/2025 60.75p 62.00p 60.75p 60.75p 21008
19/02/2025 60.75p 62.00p 59.75p 61.00p 63940
18/02/2025 61.00p 62.00p 59.00p 60.00p 135170
17/02/2025 61.00p 62.00p 60.00p 61.00p 20172
14/02/2025 61.00p 61.00p 60.00p 60.50p 4100
13/02/2025 61.00p 61.10p 59.50p 60.00p 97317
12/02/2025 61.00p 61.20p 60.00p 61.00p 50119
11/02/2025 61.50p 63.00p 60.00p 60.00p 46340
10/02/2025 61.50p 61.80p 60.00p 61.50p 42372
07/02/2025 59.50p 61.80p 58.00p 61.50p 66988
06/02/2025 60.50p 62.00p 58.00p 60.00p 101861
05/02/2025 62.00p 63.00p 59.00p 62.50p 46945
04/02/2025 63.50p 64.00p 60.00p 61.00p 139543
03/02/2025 63.50p 65.00p 62.03p 64.00p 39107
31/01/2025 62.50p 65.00p 62.10p 64.50p 22672
30/01/2025 62.50p 63.70p 61.30p 62.00p 37834
29/01/2025 62.50p 62.50p 60.67p 62.50p 173683
28/01/2025 63.50p 64.00p 62.00p 62.00p 23429
27/01/2025 63.50p 65.00p 62.00p 63.50p 36811
24/01/2025 63.50p 65.00p 63.50p 64.00p 5001
23/01/2025 63.50p 65.00p 62.50p 63.50p 875
22/01/2025 63.50p 65.00p 62.55p 63.50p 91705
21/01/2025 63.50p 66.50p 62.00p 64.00p 34897
20/01/2025 63.50p 65.00p 62.05p 63.50p 35030
17/01/2025 63.50p 64.19p 62.03p 63.50p 37043
16/01/2025 63.50p 64.70p 62.26p 63.50p 29553
15/01/2025 62.50p 63.50p 62.00p 63.50p 29573
14/01/2025 65.50p 66.00p 61.00p 63.00p 113878
13/01/2025 67.00p 69.00p 63.00p 63.00p 36099
10/01/2025 67.00p 68.25p 65.00p 65.00p 32716
09/01/2025 68.50p 69.70p 65.00p 67.00p 37698
08/01/2025 69.00p 70.00p 66.93p 68.50p 142695
07/01/2025 69.00p 69.96p 67.50p 68.00p 102718
06/01/2025 64.50p 71.00p 64.00p 69.00p 136378
03/01/2025 64.50p 66.00p 63.00p 64.50p 49802
02/01/2025 64.50p 66.00p 63.30p 64.50p 63606
31/12/2024 64.50p 66.00p 63.03p 64.50p 18511
30/12/2024 64.00p 66.00p 63.65p 64.50p 35575
27/12/2024 65.50p 67.50p 63.00p 64.00p 150665
24/12/2024 66.50p 66.50p 64.00p 64.00p 13499
23/12/2024 66.50p 68.00p 66.40p 66.50p 5014
20/12/2024 66.00p 68.00p 65.00p 65.00p 13300
19/12/2024 66.00p 67.00p 65.00p 66.00p 26741
18/12/2024 66.50p 67.00p 65.00p 66.00p 41778
17/12/2024 66.50p 66.50p 65.15p 66.50p 3238
16/12/2024 67.00p 67.00p 65.00p 66.50p 35220
13/12/2024 67.00p 67.60p 65.00p 65.00p 39586
12/12/2024 67.00p 68.00p 65.50p 67.00p 34901
11/12/2024 67.00p 69.00p 66.00p 67.00p 57275
10/12/2024 67.00p 68.00p 65.00p 67.00p 37784
09/12/2024 67.00p 68.80p 66.40p 67.00p 17779
06/12/2024 64.00p 68.75p 64.00p 67.00p 149375
05/12/2024 62.75p 64.90p 62.75p 64.00p 129356
04/12/2024 62.75p 64.00p 61.55p 63.00p 64020
03/12/2024 61.00p 62.75p 60.63p 62.75p 52543
02/12/2024 61.00p 62.25p 60.00p 61.00p 134336
29/11/2024 60.50p 62.00p 60.00p 61.00p 66600
28/11/2024 63.00p 64.00p 58.00p 60.50p 177756
27/11/2024 63.00p 63.97p 61.00p 61.00p 40043
26/11/2024 59.50p 64.00p 59.50p 63.00p 635246
25/11/2024 58.00p 60.00p 56.00p 58.50p 579339
22/11/2024 58.00p 58.90p 56.30p 58.00p 50115
21/11/2024 58.00p 58.90p 56.12p 57.50p 28768
20/11/2024 58.50p 59.00p 56.00p 58.00p 36376
19/11/2024 58.50p 60.00p 56.00p 58.00p 38660
18/11/2024 58.50p 58.50p 56.00p 56.00p 9120
15/11/2024 57.50p 59.00p 56.00p 58.00p 67152
14/11/2024 59.00p 59.00p 56.00p 56.50p 54225
13/11/2024 59.00p 60.00p 57.00p 58.00p 111924
12/11/2024 58.00p 60.00p 57.00p 58.50p 77389
11/11/2024 59.50p 60.00p 56.12p 58.50p 71151
08/11/2024 61.00p 62.00p 58.02p 59.00p 168941
07/11/2024 61.00p 62.00p 60.26p 61.00p 1396137
06/11/2024 60.00p 62.00p 60.00p 61.00p 28866
05/11/2024 61.00p 62.00p 58.50p 60.00p 55600
04/11/2024 61.00p 61.40p 60.15p 61.00p 44918
01/11/2024 61.00p 62.00p 60.10p 61.00p 71265
31/10/2024 62.50p 62.50p 60.00p 61.00p 61946
30/10/2024 62.00p 63.85p 61.50p 63.50p 518908
29/10/2024 63.00p 63.50p 61.00p 61.00p 151490
28/10/2024 62.00p 64.00p 61.05p 63.00p 241038
25/10/2024 63.50p 65.00p 60.00p 62.00p 100940
24/10/2024 64.00p 65.00p 62.00p 63.50p 38082
23/10/2024 65.00p 66.00p 63.00p 64.00p 100513
22/10/2024 66.00p 66.00p 64.50p 64.50p 52035
21/10/2024 66.00p 66.50p 65.55p 66.00p 8186
18/10/2024 65.00p 67.00p 65.00p 65.00p 22070
17/10/2024 65.50p 66.45p 64.75p 65.50p 51955
16/10/2024 67.00p 67.00p 64.00p 64.50p 212207
15/10/2024 67.25p 69.00p 65.50p 68.00p 70040
14/10/2024 67.75p 67.75p 65.55p 67.25p 30146
11/10/2024 67.25p 69.00p 65.50p 67.25p 102869
10/10/2024 67.25p 67.77p 65.50p 67.25p 32410
09/10/2024 66.50p 68.00p 66.50p 67.25p 50
08/10/2024 66.50p 67.25p 65.13p 66.50p 44405
07/10/2024 66.00p 67.00p 64.00p 66.00p 252060
04/10/2024 66.00p 68.00p 65.00p 66.00p 8555
03/10/2024 66.00p 67.80p 64.96p 66.00p 6853
02/10/2024 66.00p 67.00p 66.00p 66.00p 2298
01/10/2024 66.00p 66.00p 64.96p 66.00p 17361
30/09/2024 65.50p 67.00p 64.00p 66.00p 20478
27/09/2024 65.50p 66.80p 64.71p 65.00p 62210
26/09/2024 65.00p 66.80p 63.60p 66.00p 38282
25/09/2024 65.00p 67.00p 63.00p 65.00p 50806
24/09/2024 65.00p 67.00p 63.00p 65.00p 63949
23/09/2024 67.50p 68.00p 63.33p 64.00p 94800
20/09/2024 67.50p 68.00p 67.01p 67.50p 7925
19/09/2024 67.50p 67.99p 67.00p 67.50p 26466
18/09/2024 69.00p 69.00p 67.00p 67.50p 21913
17/09/2024 70.00p 71.00p 67.12p 69.00p 26987
16/09/2024 69.50p 71.40p 69.44p 70.00p 99664

*Close Price adjusted for both dividends and splits