Kistos Holdings (KIST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
14/08/2023 244.00p 246.00p 240.00p 240.00p 78206
11/08/2023 246.00p 250.00p 242.00p 245.00p 166499
10/08/2023 247.00p 250.00p 242.00p 245.00p 378803
09/08/2023 240.00p 249.00p 235.38p 246.00p 1225012
08/08/2023 240.00p 240.00p 238.00p 240.00p 31787
07/08/2023 238.50p 241.85p 237.00p 238.00p 104304
04/08/2023 238.00p 240.00p 236.00p 239.50p 83736
03/08/2023 238.50p 240.00p 236.00p 238.00p 46449
02/08/2023 241.50p 243.00p 235.00p 235.00p 173607
01/08/2023 242.50p 246.00p 240.00p 240.00p 353920
31/07/2023 232.50p 248.00p 232.50p 243.00p 388122
28/07/2023 233.50p 235.00p 231.00p 232.50p 259938
27/07/2023 232.50p 235.00p 230.25p 232.50p 273392
26/07/2023 237.50p 240.00p 230.25p 231.00p 153114
25/07/2023 237.50p 240.00p 235.00p 236.00p 74636
24/07/2023 239.50p 242.00p 235.00p 235.00p 238011
21/07/2023 234.00p 245.00p 234.00p 238.00p 276983
20/07/2023 227.50p 232.00p 226.00p 229.00p 423106
19/07/2023 227.50p 230.00p 225.00p 226.50p 107158
18/07/2023 227.50p 230.00p 225.00p 227.50p 27446
17/07/2023 225.50p 227.95p 224.00p 227.50p 344985
14/07/2023 225.50p 228.00p 224.00p 225.50p 41829
13/07/2023 228.50p 228.50p 224.00p 224.00p 51234
12/07/2023 236.00p 239.00p 225.00p 226.00p 103547
11/07/2023 237.50p 240.00p 232.00p 235.00p 36899
10/07/2023 239.00p 243.00p 235.00p 235.00p 40041
07/07/2023 230.00p 240.75p 230.00p 237.00p 307018
06/07/2023 229.50p 231.45p 228.66p 230.00p 195736
05/07/2023 230.00p 232.00p 227.00p 229.50p 871126
04/07/2023 235.00p 237.24p 227.00p 228.00p 144615
03/07/2023 240.00p 245.00p 230.00p 235.00p 72714
30/06/2023 246.50p 247.00p 235.00p 235.00p 66675
29/06/2023 249.00p 249.00p 243.00p 245.00p 43421
28/06/2023 249.00p 250.80p 245.00p 249.00p 27331
27/06/2023 251.00p 252.12p 245.00p 245.00p 31122
26/06/2023 251.00p 251.00p 245.00p 248.00p 81520
23/06/2023 252.50p 255.00p 247.00p 248.50p 21184
22/06/2023 257.50p 260.00p 240.00p 250.00p 86981
21/06/2023 253.50p 256.95p 252.00p 255.00p 49755
20/06/2023 256.50p 256.50p 250.00p 253.00p 158181
19/06/2023 253.50p 265.00p 252.00p 253.00p 224483
16/06/2023 262.00p 275.00p 260.00p 272.00p 966923
15/06/2023 261.00p 265.00p 259.00p 263.00p 446802
14/06/2023 255.00p 262.00p 250.00p 260.00p 344013
13/06/2023 255.00p 255.00p 250.00p 255.00p 705511
12/06/2023 253.50p 257.00p 248.00p 250.00p 96575
09/06/2023 249.50p 260.00p 248.00p 254.00p 300313
08/06/2023 247.50p 250.00p 245.00p 249.00p 535108
07/06/2023 243.50p 250.00p 242.00p 248.00p 98133
06/06/2023 241.00p 245.00p 241.00p 245.00p 411647
05/06/2023 239.50p 244.00p 238.00p 241.00p 84405
02/06/2023 236.00p 244.00p 232.00p 238.00p 77300
01/06/2023 231.50p 235.00p 230.00p 234.50p 104370
31/05/2023 230.50p 235.00p 226.00p 231.50p 186312
30/05/2023 244.00p 245.00p 223.00p 232.00p 330631
26/05/2023 252.50p 255.00p 243.00p 243.00p 419182
25/05/2023 266.50p 266.50p 250.00p 252.00p 83818
24/05/2023 266.50p 270.00p 261.00p 264.00p 58680
23/05/2023 260.00p 267.00p 255.00p 267.00p 171423
22/05/2023 257.50p 260.00p 245.00p 253.00p 1957533
19/05/2023 261.00p 266.00p 255.00p 258.00p 247058
18/05/2023 270.00p 270.00p 257.03p 259.00p 197883
17/05/2023 270.00p 275.00p 265.00p 272.00p 98830
16/05/2023 267.50p 272.95p 263.00p 268.00p 249780
15/05/2023 273.50p 277.00p 268.00p 268.00p 74727
12/05/2023 270.00p 276.93p 269.00p 269.00p 88691
11/05/2023 272.50p 275.00p 265.00p 272.00p 71962
10/05/2023 277.50p 280.00p 270.00p 271.00p 72586
09/05/2023 285.00p 285.00p 275.00p 275.00p 189861
05/05/2023 284.00p 290.00p 280.00p 280.00p 1103749
04/05/2023 292.50p 295.00p 280.00p 280.00p 106005
03/05/2023 304.00p 305.45p 290.00p 290.00p 108353
02/05/2023 303.50p 310.00p 299.00p 299.00p 150594
28/04/2023 304.00p 309.00p 298.00p 304.00p 139227
27/04/2023 320.00p 320.00p 300.00p 300.00p 178608
26/04/2023 330.00p 330.00p 320.00p 322.50p 346059
25/04/2023 327.50p 330.00p 322.00p 325.00p 50014
24/04/2023 327.50p 330.00p 322.00p 325.00p 164471
21/04/2023 332.50p 335.00p 328.00p 328.00p 497744
20/04/2023 332.50p 335.00p 325.00p 332.00p 363391
19/04/2023 315.00p 340.00p 310.00p 330.00p 1086828
18/04/2023 289.50p 299.00p 285.00p 293.00p 88811
17/04/2023 286.00p 294.00p 282.00p 292.00p 55884
14/04/2023 285.00p 290.00p 280.00p 286.00p 37488
13/04/2023 282.00p 290.00p 276.00p 290.00p 220992
12/04/2023 285.00p 290.00p 276.88p 279.00p 120139
11/04/2023 285.00p 290.00p 280.00p 285.00p 46943
06/04/2023 286.50p 292.00p 280.00p 282.00p 90499
05/04/2023 287.50p 290.00p 285.00p 285.00p 57287
04/04/2023 296.00p 296.40p 285.00p 286.00p 74247
03/04/2023 298.00p 304.00p 292.00p 292.00p 206904
31/03/2023 290.50p 300.00p 288.00p 298.00p 225101
30/03/2023 296.00p 300.00p 283.00p 288.00p 182472
29/03/2023 299.00p 300.00p 278.20p 295.00p 165240
28/03/2023 301.00p 315.00p 295.00p 306.00p 150270
27/03/2023 284.00p 307.00p 278.00p 302.00p 190042
24/03/2023 282.50p 285.00p 275.00p 280.00p 282720
23/03/2023 277.50p 285.00p 273.00p 280.00p 120928
22/03/2023 280.00p 282.00p 273.00p 275.00p 74903
21/03/2023 278.00p 285.00p 272.00p 278.00p 169062
20/03/2023 284.00p 290.00p 270.00p 276.00p 111108
17/03/2023 285.00p 290.00p 280.00p 285.00p 109164
16/03/2023 285.00p 290.00p 280.00p 285.00p 346806
15/03/2023 295.00p 300.00p 280.00p 286.00p 69784
14/03/2023 299.50p 304.00p 290.00p 293.00p 130208
13/03/2023 301.00p 306.88p 295.00p 295.00p 72891
10/03/2023 296.50p 307.00p 285.00p 305.00p 208189
09/03/2023 306.00p 310.00p 295.00p 299.00p 153969
08/03/2023 314.00p 320.00p 300.00p 303.00p 408299
07/03/2023 332.50p 335.00p 310.00p 315.00p 146012
06/03/2023 333.50p 337.00p 328.00p 330.00p 103084
03/03/2023 333.50p 337.00p 330.00p 335.00p 38124
02/03/2023 335.00p 340.00p 330.00p 334.00p 80576
01/03/2023 335.00p 340.00p 330.00p 335.00p 23934
28/02/2023 331.50p 340.00p 326.88p 333.00p 147709
27/02/2023 322.50p 335.00p 320.00p 331.00p 301814
24/02/2023 340.50p 349.00p 322.00p 322.00p 237424
23/02/2023 341.00p 341.15p 336.00p 339.00p 169383
22/02/2023 357.50p 360.00p 339.75p 340.00p 142471
21/02/2023 355.00p 365.00p 355.00p 357.00p 79512
20/02/2023 350.00p 361.00p 347.60p 361.00p 32977
17/02/2023 350.00p 355.00p 343.60p 349.00p 71119
16/02/2023 351.00p 352.00p 345.00p 348.00p 94996
15/02/2023 360.00p 365.00p 340.00p 349.00p 325555
14/02/2023 370.00p 375.00p 355.00p 364.00p 167940
13/02/2023 377.50p 383.00p 367.00p 375.00p 196970
10/02/2023 375.00p 380.00p 373.80p 376.00p 28006
09/02/2023 374.00p 380.00p 370.00p 376.00p 405763
08/02/2023 374.00p 379.50p 370.00p 377.50p 215065
07/02/2023 376.50p 380.00p 368.85p 377.50p 263179
06/02/2023 375.00p 380.00p 370.00p 375.00p 640872
03/02/2023 377.50p 380.00p 370.00p 378.00p 402294
02/02/2023 376.00p 380.00p 372.00p 377.80p 142296
01/02/2023 377.50p 380.00p 370.00p 376.00p 97050
31/01/2023 377.50p 380.00p 370.00p 376.50p 135686
30/01/2023 375.00p 380.00p 374.11p 376.00p 126821
27/01/2023 375.00p 382.00p 372.00p 375.00p 66399
26/01/2023 382.50p 385.00p 370.00p 375.50p 145047
25/01/2023 380.00p 382.00p 375.00p 377.00p 94853
24/01/2023 375.00p 385.00p 374.00p 380.00p 118294
23/01/2023 372.50p 375.00p 369.00p 372.00p 204474
20/01/2023 376.00p 380.00p 368.00p 370.00p 684880
19/01/2023 380.00p 385.00p 372.00p 374.00p 133438
18/01/2023 392.50p 395.00p 353.65p 377.00p 1135432
17/01/2023 425.00p 425.00p 394.00p 394.00p 253835
16/01/2023 427.50p 428.33p 424.00p 424.00p 56844
13/01/2023 422.50p 430.00p 420.00p 426.00p 106282
12/01/2023 425.00p 430.00p 420.00p 424.00p 276736
11/01/2023 420.00p 430.00p 416.00p 425.00p 65530
10/01/2023 415.00p 424.90p 410.00p 416.00p 52990
09/01/2023 415.00p 420.00p 400.00p 417.00p 107102
06/01/2023 417.50p 420.00p 410.00p 411.00p 94117
05/01/2023 425.00p 430.00p 410.00p 417.00p 173366
04/01/2023 435.00p 435.00p 420.00p 422.00p 85673
03/01/2023 432.50p 438.50p 430.00p 433.00p 136013
30/12/2022 430.00p 435.00p 425.00p 435.00p 49830
29/12/2022 425.00p 431.60p 420.00p 431.00p 78441
28/12/2022 427.50p 435.00p 410.00p 421.00p 132082
23/12/2022 425.00p 432.00p 420.00p 427.50p 34757
22/12/2022 427.50p 428.00p 420.00p 422.50p 46204
21/12/2022 426.00p 426.00p 416.25p 421.00p 137364
20/12/2022 427.50p 435.00p 415.00p 422.00p 214712
19/12/2022 425.00p 435.00p 421.00p 433.00p 89634
16/12/2022 430.00p 440.00p 422.00p 422.00p 83599
15/12/2022 427.50p 434.36p 420.00p 428.00p 30787
14/12/2022 442.50p 442.50p 415.00p 424.00p 630030
13/12/2022 447.50p 450.00p 440.00p 440.00p 271215
12/12/2022 447.50p 453.50p 440.00p 445.00p 222407
09/12/2022 442.50p 450.00p 440.00p 445.00p 37557
08/12/2022 442.50p 445.00p 435.00p 440.00p 70971
07/12/2022 457.50p 463.00p 420.00p 435.00p 219952
06/12/2022 465.00p 468.00p 450.00p 458.00p 189161
05/12/2022 467.50p 475.00p 460.00p 467.50p 52653
02/12/2022 465.00p 475.00p 460.00p 473.50p 46750
01/12/2022 467.50p 475.00p 460.00p 468.00p 202377
30/11/2022 452.50p 470.00p 450.00p 470.00p 442286
29/11/2022 440.00p 460.00p 435.00p 450.00p 211625
28/11/2022 457.50p 460.00p 435.00p 435.00p 109712
25/11/2022 435.00p 460.00p 430.00p 457.00p 516496
24/11/2022 425.00p 440.00p 420.00p 435.00p 142823
23/11/2022 420.00p 430.00p 415.00p 422.00p 179205
22/11/2022 401.00p 420.00p 401.00p 417.00p 195620
21/11/2022 402.50p 409.55p 395.00p 404.00p 68753
18/11/2022 397.50p 410.00p 395.00p 402.00p 144650
17/11/2022 387.50p 419.00p 386.66p 395.00p 485615
16/11/2022 390.00p 397.00p 380.00p 388.00p 132543
15/11/2022 385.00p 399.00p 380.00p 386.00p 374873
14/11/2022 415.00p 420.00p 375.00p 380.00p 932436
11/11/2022 422.50p 430.00p 405.00p 415.00p 156368
10/11/2022 442.50p 442.50p 415.00p 420.00p 178014
09/11/2022 439.50p 443.50p 430.00p 438.00p 80390
08/11/2022 417.50p 445.00p 415.00p 440.00p 244880
07/11/2022 417.50p 425.00p 410.00p 422.50p 125702
04/11/2022 402.50p 425.00p 395.00p 415.00p 138888
03/11/2022 390.00p 409.00p 385.00p 400.50p 253690
02/11/2022 376.50p 405.00p 376.50p 388.00p 531286
01/11/2022 401.50p 410.00p 375.05p 382.50p 484572
31/10/2022 422.50p 430.00p 390.00p 400.00p 571297
28/10/2022 430.00p 435.00p 414.00p 415.00p 217269
27/10/2022 410.00p 435.00p 405.00p 425.00p 156839

*Close Price adjusted for both dividends and splits