Kistos Holdings (KIST) Share Price

Oil & Gas Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kistos Holdings

Date Open High Low Close* Volume
30/05/2024 138.50p 140.00p 137.00p 138.00p 327740
29/05/2024 138.00p 140.00p 136.00p 140.00p 177589
28/05/2024 136.00p 139.00p 135.00p 138.00p 445457
24/05/2024 136.00p 137.00p 135.00p 136.00p 410198
23/05/2024 136.00p 137.00p 135.00p 136.00p 154088
22/05/2024 141.00p 143.00p 135.00p 136.00p 487558
21/05/2024 145.50p 147.00p 140.00p 140.00p 203092
20/05/2024 146.00p 147.00p 144.00p 145.50p 101946
17/05/2024 148.00p 149.00p 145.00p 146.50p 110267
16/05/2024 148.00p 149.00p 146.50p 147.00p 139037
15/05/2024 156.00p 157.00p 146.00p 148.00p 705039
14/05/2024 156.00p 157.00p 155.00p 156.00p 302310
13/05/2024 167.50p 170.00p 155.00p 156.00p 504524
10/05/2024 173.00p 175.00p 171.00p 173.50p 92359
09/05/2024 176.00p 179.00p 173.00p 173.00p 118449
08/05/2024 176.00p 179.00p 173.00p 177.00p 99263
07/05/2024 176.00p 179.00p 170.50p 174.00p 49174
03/05/2024 175.00p 177.00p 173.00p 173.00p 68865
02/05/2024 176.50p 180.00p 173.00p 173.50p 76686
01/05/2024 180.50p 181.00p 176.50p 176.50p 152540
30/04/2024 181.50p 183.00p 178.00p 180.00p 214748
29/04/2024 177.50p 185.00p 173.00p 179.00p 262870
26/04/2024 173.00p 180.00p 171.44p 178.00p 231430
25/04/2024 169.50p 174.00p 168.00p 173.00p 107137
24/04/2024 170.50p 171.95p 167.11p 170.00p 119229
23/04/2024 166.50p 170.50p 166.50p 167.50p 149291
22/04/2024 166.50p 168.00p 165.00p 165.00p 47481
19/04/2024 165.00p 168.00p 163.80p 165.00p 91027
18/04/2024 165.00p 167.00p 162.00p 167.00p 65906
17/04/2024 164.50p 168.00p 160.50p 162.50p 81193
16/04/2024 165.50p 168.00p 161.00p 164.50p 64463
15/04/2024 168.50p 170.00p 165.00p 167.00p 64310
12/04/2024 166.50p 170.00p 166.50p 167.00p 106492
11/04/2024 159.00p 170.00p 158.00p 167.00p 197203
10/04/2024 151.50p 160.20p 151.50p 159.00p 186423
09/04/2024 153.00p 154.00p 150.00p 154.00p 124441
08/04/2024 156.00p 156.75p 152.00p 153.00p 112371
05/04/2024 159.50p 160.00p 153.50p 155.50p 173833
04/04/2024 154.50p 160.00p 153.66p 158.00p 164949
03/04/2024 146.00p 157.00p 145.80p 157.00p 184623
02/04/2024 144.50p 146.00p 143.00p 146.00p 149414
28/03/2024 144.50p 146.00p 143.00p 146.00p 383427
27/03/2024 147.00p 147.40p 143.00p 144.20p 91185
26/03/2024 148.00p 150.00p 146.00p 147.00p 254910
25/03/2024 150.50p 151.60p 146.88p 148.00p 182850
22/03/2024 150.00p 153.00p 148.00p 148.00p 102306
21/03/2024 148.50p 151.88p 147.00p 149.00p 159666
20/03/2024 149.00p 149.00p 148.50p 148.00p 284347
19/03/2024 149.00p 150.84p 147.00p 148.50p 147790
18/03/2024 148.00p 150.50p 146.00p 150.00p 64169
15/03/2024 146.50p 150.00p 146.00p 148.00p 276603
14/03/2024 146.50p 147.00p 146.00p 147.00p 61732
13/03/2024 146.50p 147.00p 145.00p 147.00p 237866
12/03/2024 146.50p 147.00p 145.00p 146.00p 62655
11/03/2024 149.00p 149.00p 145.00p 145.00p 160298
08/03/2024 150.00p 150.00p 148.00p 148.00p 125870
07/03/2024 150.50p 151.00p 145.00p 150.00p 173678
06/03/2024 151.00p 152.00p 150.00p 151.00p 96817
05/03/2024 163.50p 165.00p 149.00p 149.00p 306598
04/03/2024 170.50p 170.50p 162.48p 166.00p 95614
01/03/2024 171.50p 173.00p 168.00p 170.00p 124217
29/02/2024 172.50p 175.00p 170.00p 170.00p 31505
28/02/2024 172.50p 175.00p 171.23p 173.00p 42923
27/02/2024 172.50p 175.00p 170.00p 172.50p 28602
26/02/2024 172.50p 175.00p 170.00p 170.00p 51634
23/02/2024 174.50p 175.00p 170.00p 173.00p 174995
22/02/2024 168.00p 180.00p 168.00p 175.00p 422923
21/02/2024 156.00p 170.00p 155.00p 170.00p 996784
20/02/2024 141.00p 157.00p 140.00p 156.00p 2166521
19/02/2024 141.00p 142.00p 138.00p 138.00p 66554
16/02/2024 141.00p 142.00p 140.00p 140.00p 68090
15/02/2024 142.00p 143.00p 141.00p 141.00p 148819
14/02/2024 142.00p 143.00p 140.80p 140.80p 105843
13/02/2024 142.50p 144.00p 141.00p 141.00p 296397
12/02/2024 142.50p 144.00p 141.00p 142.00p 410990
09/02/2024 142.50p 144.00p 141.00p 141.00p 57258
08/02/2024 143.00p 144.00p 141.00p 141.80p 158134
07/02/2024 143.00p 144.00p 142.00p 143.00p 167128
06/02/2024 143.00p 144.00p 140.00p 141.00p 1394932
05/02/2024 143.00p 144.00p 141.00p 141.00p 131558
02/02/2024 143.00p 144.00p 140.00p 141.00p 239091
01/02/2024 149.00p 149.00p 142.00p 142.40p 489291
31/01/2024 151.50p 153.00p 148.00p 150.00p 62186
30/01/2024 151.50p 153.00p 145.00p 149.80p 266057
29/01/2024 158.50p 160.00p 150.00p 150.40p 163729
26/01/2024 161.00p 162.00p 158.00p 159.00p 42294
25/01/2024 162.50p 162.50p 159.00p 160.00p 57793
24/01/2024 163.00p 163.00p 160.00p 160.00p 88404
23/01/2024 163.00p 165.00p 161.00p 161.00p 58052
22/01/2024 163.00p 165.00p 161.00p 163.00p 196964
19/01/2024 166.50p 168.00p 161.00p 161.00p 250353
18/01/2024 165.00p 168.00p 162.00p 165.00p 1669168
17/01/2024 166.50p 166.50p 162.00p 162.00p 57973
16/01/2024 166.00p 170.00p 162.00p 166.50p 138456
15/01/2024 166.00p 170.00p 162.00p 165.00p 159001
12/01/2024 166.00p 170.00p 162.00p 166.00p 405502
11/01/2024 166.00p 170.00p 162.00p 167.00p 89091
10/01/2024 162.50p 165.00p 160.00p 165.00p 90331
09/01/2024 163.50p 167.00p 160.00p 163.00p 62893
08/01/2024 165.50p 167.00p 160.00p 163.50p 94593
05/01/2024 166.50p 169.00p 162.00p 164.00p 55913
04/01/2024 166.50p 169.00p 162.00p 162.00p 57032
03/01/2024 167.50p 168.75p 164.00p 168.00p 100074
02/01/2024 165.50p 169.00p 165.00p 167.00p 175598
29/12/2023 163.50p 167.99p 162.00p 165.00p 119122
28/12/2023 165.00p 167.00p 160.00p 164.00p 262122
27/12/2023 166.00p 167.00p 162.00p 163.00p 122518
22/12/2023 169.00p 170.00p 163.75p 165.00p 331118
21/12/2023 171.00p 172.00p 168.00p 168.00p 112601
20/12/2023 169.00p 174.00p 165.00p 171.00p 402148
19/12/2023 168.50p 172.00p 165.00p 169.00p 101978
18/12/2023 170.00p 173.00p 163.00p 168.50p 123879
15/12/2023 172.50p 177.00p 167.00p 170.00p 64007
14/12/2023 175.50p 177.00p 170.00p 170.40p 65134
13/12/2023 178.50p 178.95p 174.00p 174.00p 92319
12/12/2023 183.50p 183.50p 176.40p 179.00p 54371
11/12/2023 185.00p 185.00p 176.00p 176.00p 95374
08/12/2023 185.00p 186.20p 180.00p 180.00p 87253
07/12/2023 185.00p 190.00p 170.00p 185.00p 436987
06/12/2023 192.50p 194.50p 188.40p 192.50p 66255
05/12/2023 192.50p 193.00p 190.00p 191.00p 40845
04/12/2023 193.50p 195.00p 189.80p 192.50p 50661
01/12/2023 192.50p 195.00p 190.00p 195.00p 396916
30/11/2023 193.50p 195.00p 190.00p 190.00p 74862
29/11/2023 193.50p 195.00p 192.00p 193.50p 21025
28/11/2023 193.50p 195.00p 192.00p 193.50p 7488
27/11/2023 194.00p 195.00p 192.66p 195.00p 206213
24/11/2023 192.50p 195.00p 190.00p 195.00p 178009
23/11/2023 189.00p 194.00p 188.00p 194.00p 233712
22/11/2023 190.50p 190.50p 188.00p 189.00p 112402
21/11/2023 190.50p 191.00p 188.00p 188.00p 46453
20/11/2023 190.50p 190.50p 188.00p 190.00p 80261
17/11/2023 190.50p 192.00p 185.00p 190.00p 335236
16/11/2023 190.50p 193.00p 187.11p 189.80p 92250
15/11/2023 192.50p 195.00p 188.80p 193.00p 170654
14/11/2023 199.00p 199.00p 190.05p 192.00p 83779
13/11/2023 199.00p 199.45p 195.00p 195.00p 6462
10/11/2023 199.00p 200.66p 195.00p 199.00p 22843
09/11/2023 199.00p 203.00p 195.00p 196.60p 13485
08/11/2023 203.00p 203.00p 198.00p 199.40p 63234
07/11/2023 205.00p 205.00p 198.00p 200.00p 220498
06/11/2023 196.00p 208.45p 195.00p 205.00p 236869
03/11/2023 192.50p 200.00p 190.00p 196.00p 62760
02/11/2023 192.50p 197.88p 190.00p 195.00p 54980
01/11/2023 188.00p 194.25p 188.00p 192.50p 54927
31/10/2023 196.50p 197.00p 183.00p 190.00p 308845
30/10/2023 196.50p 200.00p 193.00p 198.00p 37016
27/10/2023 196.00p 200.00p 193.55p 195.00p 242416
26/10/2023 201.00p 202.00p 192.00p 193.00p 50873
25/10/2023 207.00p 207.00p 196.70p 199.00p 421037
24/10/2023 212.50p 215.00p 205.00p 207.00p 198475
23/10/2023 212.50p 215.00p 210.00p 210.00p 33069
20/10/2023 213.50p 215.50p 210.00p 211.00p 447946
19/10/2023 210.00p 217.00p 205.00p 215.00p 317216
18/10/2023 210.00p 215.00p 205.00p 210.00p 172628
17/10/2023 207.00p 215.00p 207.00p 210.00p 416174
16/10/2023 213.50p 216.00p 207.70p 208.00p 166350
13/10/2023 213.50p 216.00p 211.00p 215.00p 319585
12/10/2023 203.50p 217.00p 203.00p 214.00p 579006
11/10/2023 203.50p 207.00p 200.00p 205.00p 164362
10/10/2023 199.00p 206.50p 196.50p 203.50p 125262
09/10/2023 197.50p 202.00p 193.00p 198.00p 667268
06/10/2023 177.50p 199.00p 177.00p 193.00p 398484
05/10/2023 189.50p 190.00p 172.00p 177.40p 503386
04/10/2023 199.00p 200.00p 188.00p 188.00p 90776
03/10/2023 200.00p 202.00p 195.20p 195.20p 295378
02/10/2023 216.50p 220.00p 195.00p 200.50p 540177
29/09/2023 216.50p 220.00p 213.00p 214.50p 55710
28/09/2023 222.50p 225.00p 209.00p 217.00p 546610
27/09/2023 232.50p 235.00p 225.00p 228.00p 84263
26/09/2023 235.00p 235.00p 230.00p 230.00p 46535
25/09/2023 234.00p 236.00p 230.00p 233.00p 151544
22/09/2023 234.50p 236.00p 231.88p 232.00p 56351
21/09/2023 234.00p 240.00p 233.00p 235.00p 149358
20/09/2023 237.50p 240.00p 232.00p 232.00p 108449
19/09/2023 247.50p 248.00p 233.00p 238.00p 219997
18/09/2023 250.50p 252.00p 247.00p 248.00p 133784
15/09/2023 250.50p 254.00p 247.00p 250.50p 23411
14/09/2023 246.50p 251.00p 245.00p 251.00p 177513
13/09/2023 246.00p 248.00p 244.00p 247.00p 71881
12/09/2023 245.00p 248.00p 242.00p 245.00p 27571
11/09/2023 243.00p 245.00p 238.00p 244.00p 322275
08/09/2023 246.50p 250.00p 240.00p 240.00p 92030
07/09/2023 249.50p 249.50p 243.00p 243.00p 52885
06/09/2023 250.00p 255.00p 245.00p 247.00p 73892
05/09/2023 250.00p 250.70p 245.00p 250.00p 99003
04/09/2023 250.00p 250.94p 247.00p 250.00p 106010
01/09/2023 249.00p 250.00p 245.00p 250.00p 105503
31/08/2023 249.00p 252.00p 245.00p 248.00p 69776
30/08/2023 251.00p 253.00p 245.00p 248.50p 144689
29/08/2023 250.50p 255.00p 247.00p 249.00p 82014
25/08/2023 250.50p 254.00p 246.00p 249.00p 74834
24/08/2023 253.00p 256.00p 246.65p 250.50p 65664
23/08/2023 253.00p 256.00p 250.00p 252.00p 183522
22/08/2023 249.00p 257.00p 248.00p 254.00p 187630
21/08/2023 245.00p 250.00p 245.00p 247.50p 60510
18/08/2023 242.50p 248.00p 241.72p 246.00p 202375
17/08/2023 245.00p 248.00p 240.00p 242.00p 188701
16/08/2023 246.00p 250.00p 242.00p 243.00p 78639
15/08/2023 243.00p 247.00p 240.00p 244.50p 161447

*Close Price adjusted for both dividends and splits