Kistos Holdings (KIST) Share Price

Oil & Gas Sector

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

Date Open High Low Close* Volume
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
26/10/2022 400.00p 415.00p 400.00p 412.00p 190442
25/10/2022 400.00p 405.00p 395.00p 405.00p 260760
24/10/2022 410.00p 412.00p 395.00p 400.00p 206582
21/10/2022 412.50p 415.00p 405.00p 412.00p 84974
20/10/2022 400.00p 420.00p 395.00p 412.50p 244941
19/10/2022 407.50p 410.00p 390.00p 400.00p 581277
18/10/2022 412.50p 422.00p 405.00p 410.00p 320539
17/10/2022 422.50p 425.00p 390.00p 412.50p 670340
14/10/2022 445.00p 459.00p 420.00p 426.00p 961285
13/10/2022 462.50p 462.50p 430.00p 449.50p 723320
12/10/2022 482.50p 485.00p 455.00p 455.00p 229245
11/10/2022 490.00p 495.00p 475.00p 480.00p 252420
10/10/2022 511.50p 514.00p 490.00p 492.00p 162593
07/10/2022 515.00p 520.00p 510.00p 513.00p 92345
06/10/2022 507.50p 520.00p 501.88p 514.00p 161584
05/10/2022 530.00p 535.00p 500.00p 514.00p 240880
04/10/2022 525.00p 545.00p 520.00p 525.00p 571686
03/10/2022 487.50p 540.00p 485.00p 526.00p 626125
30/09/2022 460.00p 495.00p 460.00p 492.00p 285989
29/09/2022 466.00p 485.00p 455.00p 466.00p 365964
28/09/2022 452.50p 475.00p 452.50p 465.00p 697997
27/09/2022 420.00p 460.00p 415.00p 455.00p 476593
26/09/2022 439.00p 440.00p 405.00p 416.00p 444441
23/09/2022 455.00p 460.00p 425.00p 435.00p 371599
22/09/2022 450.00p 465.00p 445.00p 450.00p 287091
21/09/2022 485.00p 587.00p 445.00p 450.00p 1319756
20/09/2022 510.00p 515.00p 476.85p 488.00p 339692
16/09/2022 512.50p 515.00p 502.50p 515.00p 352161
15/09/2022 492.50p 525.00p 490.00p 511.00p 409241
14/09/2022 521.50p 525.00p 472.52p 495.00p 1079807
13/09/2022 582.50p 585.00p 510.00p 520.00p 753175
12/09/2022 580.00p 590.00p 575.00p 583.00p 401090
09/09/2022 565.00p 585.00p 565.00p 580.00p 498080
08/09/2022 547.50p 570.00p 540.00p 568.00p 491992
07/09/2022 535.00p 555.00p 520.00p 540.00p 688881
06/09/2022 562.50p 570.00p 525.00p 525.00p 253072
05/09/2022 527.50p 585.00p 526.00p 560.00p 890434
02/09/2022 542.50p 560.00p 515.00p 515.00p 432122
01/09/2022 562.50p 565.00p 525.00p 540.00p 594514
31/08/2022 607.50p 620.00p 555.00p 560.00p 855753
30/08/2022 657.50p 665.00p 591.00p 607.00p 955432
29/08/2022 637.50p 665.00p 630.00p 665.00p 897807
26/08/2022 637.50p 665.00p 630.00p 665.00p 846807
25/08/2022 637.50p 654.00p 625.00p 639.00p 909783
24/08/2022 624.00p 645.00p 615.00p 640.00p 1231243
23/08/2022 617.50p 630.00p 601.60p 630.00p 991165
22/08/2022 585.00p 635.00p 582.00p 615.00p 1825644
19/08/2022 597.50p 615.00p 575.00p 580.00p 646347
18/08/2022 575.00p 605.00p 575.00p 597.00p 921791
17/08/2022 542.50p 595.00p 540.00p 580.00p 1580601
16/08/2022 520.00p 545.00p 515.00p 540.00p 812473
15/08/2022 530.00p 535.00p 511.00p 515.00p 241216
12/08/2022 507.50p 535.00p 507.50p 531.00p 467899
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

*Close Price adjusted for both dividends and splits