Kistos Holdings (KIST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
11/08/2022 495.00p 515.00p 490.00p 515.00p 351375
10/08/2022 484.00p 520.00p 473.00p 495.00p 660245
09/08/2022 475.00p 490.00p 465.05p 483.00p 257777
08/08/2022 480.00p 490.00p 471.00p 475.00p 145013
05/08/2022 478.50p 493.00p 471.00p 479.00p 234122
04/08/2022 502.50p 510.00p 473.70p 475.00p 627212
03/08/2022 496.00p 510.00p 495.00p 495.00p 156324
02/08/2022 517.50p 520.00p 481.30p 496.00p 530333
01/08/2022 535.00p 540.00p 510.00p 520.00p 306814
29/07/2022 540.00p 545.00p 530.00p 540.00p 429135
28/07/2022 535.00p 560.00p 531.25p 545.00p 461582
27/07/2022 521.00p 540.00p 521.00p 536.00p 240164
26/07/2022 522.50p 533.00p 515.00p 525.00p 254613
25/07/2022 522.50p 535.00p 510.00p 525.00p 286748
22/07/2022 525.00p 540.00p 516.81p 530.00p 637882
21/07/2022 525.00p 534.00p 512.50p 523.00p 118990
20/07/2022 492.50p 530.00p 492.50p 528.00p 534107
19/07/2022 467.50p 505.00p 465.00p 505.00p 913405
18/07/2022 468.50p 477.00p 465.00p 470.00p 147518
15/07/2022 464.00p 468.00p 452.00p 460.50p 146113
14/07/2022 465.00p 480.00p 460.00p 462.00p 226063
13/07/2022 488.50p 490.00p 460.00p 470.00p 582103
12/07/2022 460.00p 495.00p 460.00p 487.00p 1104872
11/07/2022 467.50p 470.00p 455.00p 463.00p 641024
08/07/2022 470.00p 475.00p 458.00p 460.00p 363652
07/07/2022 422.50p 475.00p 422.50p 473.00p 749481
06/07/2022 421.00p 435.00p 414.89p 425.00p 706563
05/07/2022 410.00p 425.00p 405.00p 421.00p 971820
04/07/2022 411.50p 415.00p 405.00p 411.00p 336969
01/07/2022 413.00p 416.00p 410.00p 410.00p 171236
30/06/2022 417.00p 420.00p 410.00p 410.00p 313600
29/06/2022 419.00p 420.00p 413.65p 415.00p 388376
28/06/2022 421.50p 425.00p 415.00p 420.00p 145695
27/06/2022 420.00p 425.00p 415.50p 420.00p 242464
24/06/2022 417.50p 428.00p 412.40p 418.00p 132587
23/06/2022 412.50p 436.96p 410.00p 418.00p 317349
22/06/2022 425.00p 425.00p 406.50p 413.00p 144632
21/06/2022 435.00p 440.00p 423.00p 423.00p 71763
20/06/2022 435.00p 440.00p 430.00p 436.50p 372332
17/06/2022 430.00p 435.45p 430.00p 434.00p 604812
16/06/2022 420.00p 432.00p 415.00p 432.00p 907812
15/06/2022 410.00p 429.50p 405.00p 424.00p 335757
14/06/2022 400.00p 438.00p 395.00p 410.00p 424679
13/06/2022 400.00p 405.00p 385.00p 405.00p 123965
10/06/2022 410.00p 413.00p 395.00p 395.00p 108881
09/06/2022 407.50p 420.00p 406.50p 410.00p 238125
08/06/2022 391.50p 406.00p 391.50p 406.00p 73540
07/06/2022 392.00p 400.00p 385.00p 398.00p 213141
06/06/2022 406.50p 410.00p 387.00p 402.00p 378305
03/06/2022 410.00p 410.00p 401.00p 409.00p 107643
02/06/2022 410.00p 410.00p 401.00p 409.00p 107643
01/06/2022 410.00p 410.00p 401.00p 409.00p 107643
31/05/2022 400.00p 415.00p 395.00p 410.00p 172805
30/05/2022 379.00p 410.00p 375.00p 400.00p 128987
27/05/2022 372.50p 385.00p 370.00p 385.00p 728586
26/05/2022 406.00p 410.00p 365.00p 374.00p 630765
25/05/2022 410.00p 415.00p 402.00p 409.00p 155375
24/05/2022 415.00p 420.00p 405.00p 407.50p 191988
23/05/2022 415.00p 420.00p 410.00p 415.00p 163386
20/05/2022 409.00p 424.50p 409.00p 415.00p 125986
19/05/2022 411.50p 417.00p 403.00p 417.00p 94239
18/05/2022 411.50p 415.00p 408.00p 410.00p 220299
17/05/2022 411.50p 420.00p 408.00p 411.00p 337331
16/05/2022 410.00p 415.00p 403.00p 412.00p 130578
13/05/2022 407.50p 415.00p 405.00p 410.00p 83958
12/05/2022 415.00p 420.00p 405.00p 405.00p 305000
11/05/2022 403.00p 425.00p 400.00p 414.00p 171037
10/05/2022 421.00p 425.00p 398.00p 399.50p 290327
09/05/2022 427.00p 432.00p 419.00p 419.00p 1344064
06/05/2022 427.50p 434.00p 422.00p 428.00p 389362
05/05/2022 421.00p 430.00p 417.00p 430.00p 320323
04/05/2022 428.50p 430.00p 417.00p 420.00p 178579
03/05/2022 430.00p 435.00p 424.00p 424.00p 197900
02/05/2022 430.00p 435.00p 425.00p 432.50p 135992
29/04/2022 430.00p 435.00p 425.00p 432.50p 135992
28/04/2022 425.00p 434.50p 425.00p 432.00p 166044
27/04/2022 415.00p 430.00p 412.65p 429.00p 460811
26/04/2022 415.00p 420.00p 404.00p 417.00p 232641
25/04/2022 430.50p 435.00p 410.00p 414.00p 144740
22/04/2022 424.00p 440.00p 420.00p 431.00p 204041
21/04/2022 425.00p 430.00p 415.00p 430.00p 209994
20/04/2022 425.00p 430.00p 420.00p 424.00p 88234
19/04/2022 435.00p 440.00p 420.00p 425.00p 357479
18/04/2022 437.00p 442.00p 430.00p 435.00p 120214
15/04/2022 437.00p 442.00p 430.00p 435.00p 120214
14/04/2022 437.00p 442.00p 430.00p 435.00p 120214
13/04/2022 434.00p 442.00p 430.00p 438.00p 126361
12/04/2022 434.00p 442.00p 430.00p 438.00p 199248
11/04/2022 444.00p 448.00p 427.50p 440.00p 205608
08/04/2022 446.00p 452.00p 440.00p 446.00p 195218
07/04/2022 452.50p 455.00p 403.35p 448.00p 892774
06/04/2022 443.50p 455.00p 440.00p 443.00p 469433
05/04/2022 449.00p 455.00p 440.00p 450.00p 371013
04/04/2022 432.50p 455.00p 432.50p 450.00p 714480
01/04/2022 435.00p 440.00p 427.00p 438.00p 311939
31/03/2022 436.00p 442.00p 430.00p 430.00p 227234
30/03/2022 430.00p 443.50p 420.00p 440.00p 280293
29/03/2022 427.50p 442.00p 420.00p 430.00p 312769
28/03/2022 436.00p 442.00p 425.00p 428.00p 141562
25/03/2022 438.50p 445.00p 430.00p 441.50p 137693
24/03/2022 436.00p 445.00p 435.00p 440.00p 623062
23/03/2022 432.50p 440.00p 425.00p 436.00p 752136
22/03/2022 430.00p 440.00p 428.35p 433.00p 666612
21/03/2022 411.00p 434.00p 409.35p 432.00p 260190
18/03/2022 403.50p 415.00p 401.50p 414.00p 613653
17/03/2022 405.00p 410.00p 395.00p 400.00p 143415
16/03/2022 403.50p 417.00p 397.00p 400.00p 312182
15/03/2022 404.00p 410.00p 395.00p 410.00p 222633
14/03/2022 431.00p 436.00p 400.00p 401.50p 736698
11/03/2022 427.50p 442.00p 423.85p 431.00p 636891
10/03/2022 398.50p 432.00p 392.00p 425.00p 801854
09/03/2022 417.00p 427.50p 390.00p 400.00p 523212
08/03/2022 415.00p 425.00p 412.00p 417.00p 509417
07/03/2022 401.00p 438.00p 400.00p 420.00p 1074915
04/03/2022 401.00p 407.00p 390.00p 397.50p 223976
03/03/2022 387.50p 415.00p 387.00p 400.00p 1986771
02/03/2022 367.50p 395.00p 365.00p 390.00p 685828
01/03/2022 355.50p 366.00p 352.00p 364.00p 209912
28/02/2022 369.00p 380.00p 350.00p 360.00p 314733
25/02/2022 390.00p 395.00p 350.00p 367.00p 373792
24/02/2022 351.50p 395.00p 348.00p 390.00p 1342283
23/02/2022 343.50p 360.00p 343.50p 355.00p 421888
22/02/2022 333.00p 347.00p 325.00p 344.00p 708687
21/02/2022 340.00p 345.00p 330.00p 331.00p 142789
18/02/2022 340.00p 343.00p 337.00p 337.00p 65460
17/02/2022 343.00p 346.00p 336.00p 337.00p 187698
16/02/2022 334.00p 347.00p 330.00p 340.00p 815938
15/02/2022 356.00p 360.00p 318.00p 324.50p 1112106
14/02/2022 361.00p 368.00p 350.00p 356.00p 157618
11/02/2022 367.50p 370.00p 352.00p 357.00p 130091
10/02/2022 365.00p 375.00p 365.00p 370.00p 80632
09/02/2022 348.50p 372.00p 348.50p 370.00p 253231
08/02/2022 367.00p 367.00p 345.00p 350.00p 391380
07/02/2022 377.50p 377.50p 355.00p 367.00p 221207
04/02/2022 374.00p 382.00p 372.00p 375.00p 378821
03/02/2022 375.00p 384.00p 370.00p 370.00p 83141
02/02/2022 386.00p 387.00p 370.00p 375.00p 337373
01/02/2022 384.50p 395.00p 380.00p 385.00p 303026
31/01/2022 415.00p 420.00p 370.00p 385.00p 1024400
28/01/2022 402.50p 415.50p 402.50p 413.00p 192041
27/01/2022 387.00p 405.00p 381.50p 405.00p 93794
26/01/2022 396.50p 410.00p 389.52p 396.50p 120427
25/01/2022 373.00p 401.88p 370.00p 398.00p 243842
24/01/2022 407.00p 410.00p 366.00p 377.00p 485952
21/01/2022 406.00p 411.00p 404.00p 409.00p 139022
20/01/2022 398.00p 411.00p 394.00p 411.00p 344083
19/01/2022 396.00p 402.00p 389.20p 395.00p 214618
18/01/2022 410.00p 414.00p 385.25p 400.00p 293556
17/01/2022 408.00p 417.00p 406.00p 410.00p 255345
14/01/2022 411.50p 422.00p 405.00p 409.50p 290755
13/01/2022 414.00p 418.00p 403.00p 411.50p 220304
12/01/2022 414.00p 428.50p 410.00p 414.00p 135575
10/01/2022 427.50p 430.00p 415.00p 420.00p 151972
07/01/2022 432.00p 440.00p 425.00p 425.00p 178540
06/01/2022 439.00p 443.00p 430.00p 430.00p 134047
05/01/2022 430.00p 443.00p 430.00p 440.00p 139027
04/01/2022 410.50p 443.00p 410.00p 428.00p 192682
03/01/2022 413.00p 416.00p 410.00p 410.00p 115155
31/12/2021 413.00p 416.00p 410.00p 410.00p 115155
30/12/2021 409.00p 416.00p 405.00p 412.00p 121109
29/12/2021 423.00p 428.00p 403.00p 406.00p 404461
28/12/2021 427.50p 436.00p 415.00p 423.00p 112942
27/12/2021 427.50p 436.00p 415.00p 423.00p 112942
24/12/2021 427.50p 436.00p 415.00p 423.00p 112942
23/12/2021 435.00p 439.00p 420.00p 425.00p 175846
22/12/2021 420.00p 452.00p 415.00p 430.00p 416100
21/12/2021 399.00p 428.00p 398.00p 423.00p 486107
20/12/2021 398.50p 410.00p 395.00p 400.00p 406019
17/12/2021 377.50p 398.00p 373.45p 395.00p 385351
16/12/2021 377.50p 382.00p 370.00p 377.50p 268813
15/12/2021 372.50p 383.00p 372.00p 375.00p 276882
14/12/2021 377.00p 383.00p 370.00p 379.00p 203911
13/12/2021 370.00p 380.00p 367.20p 380.00p 301969
10/12/2021 369.00p 375.00p 365.00p 367.50p 47430
09/12/2021 368.00p 373.00p 365.00p 370.00p 183057
08/12/2021 368.00p 370.55p 365.00p 370.00p 141782
07/12/2021 368.50p 385.00p 365.00p 365.00p 153880
06/12/2021 368.50p 375.00p 365.00p 369.00p 269041
03/12/2021 370.00p 375.00p 365.00p 365.00p 117215
02/12/2021 381.00p 383.00p 365.00p 370.00p 252424
01/12/2021 386.50p 390.00p 377.00p 380.00p 211653
30/11/2021 376.00p 390.00p 373.65p 383.00p 313093
29/11/2021 355.00p 375.00p 351.00p 370.00p 368760
26/11/2021 375.00p 377.00p 350.00p 355.00p 140257
25/11/2021 380.00p 385.00p 370.00p 377.00p 428988
24/11/2021 381.00p 385.00p 377.00p 377.00p 248398
23/11/2021 377.50p 385.00p 377.50p 385.00p 250107
22/11/2021 365.00p 390.00p 362.50p 375.00p 496461
19/11/2021 358.50p 364.84p 350.30p 361.00p 697921
18/11/2021 365.50p 370.00p 355.00p 362.00p 423382
17/11/2021 352.50p 370.00p 351.50p 365.00p 831465
16/11/2021 346.50p 355.00p 346.50p 355.00p 599267
15/11/2021 347.50p 360.00p 345.00p 346.00p 614052
12/11/2021 335.50p 350.00p 334.00p 350.00p 198995
11/11/2021 341.50p 350.00p 333.00p 335.50p 175557
10/11/2021 347.50p 350.00p 338.00p 345.00p 59412
09/11/2021 347.50p 350.00p 345.00p 347.50p 90630
08/11/2021 350.00p 352.00p 345.20p 348.00p 118485
05/11/2021 344.50p 353.00p 337.50p 351.00p 619889
04/11/2021 350.00p 352.00p 340.00p 340.00p 471777

*Close Price adjusted for both dividends and splits