Kitwave Group (KITW) Share Price

Personal & Household Goods Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kitwave Group

Date Open High Low Close* Volume
04/07/2022 141.00p 143.78p 137.50p 137.50p 9794
01/07/2022 142.00p 146.50p 142.00p 142.00p 16532
30/06/2022 146.50p 146.50p 142.63p 144.25p 2934
29/06/2022 142.00p 146.50p 142.00p 143.25p 5814
28/06/2022 142.00p 143.80p 143.00p 143.00p 2057
27/06/2022 142.00p 145.00p 140.00p 143.50p 339754
24/06/2022 141.00p 143.62p 140.00p 141.75p 3413
23/06/2022 139.00p 147.00p 141.16p 143.75p 3459
22/06/2022 139.00p 146.50p 142.40p 143.75p 7750
21/06/2022 139.00p 143.24p 138.48p 141.00p 9359
20/06/2022 139.00p 144.50p 137.00p 140.50p 9549
17/06/2022 142.50p 145.86p 138.50p 138.50p 13518
16/06/2022 152.00p 152.50p 135.28p 143.75p 99593
15/06/2022 155.00p 153.63p 151.00p 152.50p 2094
14/06/2022 155.00p 155.00p 152.00p 152.25p 23654
13/06/2022 157.00p 159.22p 153.00p 155.25p 38410
10/06/2022 160.50p 163.50p 158.20p 160.00p 25984
09/06/2022 160.50p 164.50p 160.50p 162.75p 7535
08/06/2022 162.00p 163.87p 161.13p 162.75p 10523
07/06/2022 162.00p 165.26p 160.00p 161.75p 62120
06/06/2022 165.00p 165.00p 162.42p 163.50p 76276
03/06/2022 165.00p 165.00p 160.70p 163.25p 12694
02/06/2022 165.00p 165.00p 160.70p 163.25p 12694
01/06/2022 165.00p 165.00p 160.70p 163.25p 12694
31/05/2022 162.00p 162.50p 160.35p 161.25p 9973
30/05/2022 162.00p 164.00p 160.00p 162.00p 14205
27/05/2022 161.00p 166.00p 161.00p 162.50p 21215
26/05/2022 163.00p 163.64p 159.35p 161.25p 1715
25/05/2022 163.00p 161.38p 159.00p 159.00p 4
24/05/2022 163.00p 163.00p 156.50p 159.75p 42967
23/05/2022 161.00p 165.00p 157.09p 158.75p 31560
20/05/2022 156.50p 159.50p 154.18p 157.25p 29054
19/05/2022 158.50p 164.00p 153.00p 155.75p 29567
18/05/2022 160.00p 165.00p 159.52p 162.50p 47991
17/05/2022 157.50p 165.82p 155.51p 160.00p 20060
16/05/2022 160.50p 163.72p 157.00p 160.00p 12747
13/05/2022 154.50p 163.64p 157.50p 160.25p 49813
12/05/2022 154.50p 164.00p 149.00p 162.00p 367681
11/05/2022 150.00p 154.50p 149.60p 152.00p 5528
10/05/2022 150.00p 155.03p 149.00p 149.00p 51124
09/05/2022 155.00p 154.75p 149.50p 151.75p 4161
06/05/2022 155.00p 156.50p 150.00p 153.00p 108044
05/05/2022 150.00p 154.00p 147.00p 152.00p 107465
04/05/2022 148.00p 154.50p 148.00p 149.50p 76131
03/05/2022 149.00p 151.25p 145.00p 146.75p 44724
02/05/2022 152.50p 154.50p 150.00p 152.25p 7759
29/04/2022 152.50p 154.50p 150.00p 152.25p 7759
28/04/2022 152.50p 152.50p 147.16p 151.25p 14790
27/04/2022 146.00p 152.50p 146.00p 150.25p 17921
26/04/2022 146.00p 149.69p 146.00p 148.25p 14051
25/04/2022 144.00p 146.28p 143.12p 145.00p 37054
22/04/2022 143.00p 145.00p 142.00p 144.25p 554374
21/04/2022 145.00p 145.00p 143.00p 143.00p 175030
20/04/2022 144.00p 145.00p 143.00p 143.00p 15359
19/04/2022 146.00p 154.08p 144.00p 144.75p 33482
18/04/2022 146.50p 152.50p 145.93p 146.00p 163423
15/04/2022 146.50p 152.50p 145.93p 146.00p 163423
14/04/2022 146.50p 152.50p 145.93p 146.00p 163423
13/04/2022 146.50p 147.87p 146.09p 146.25p 8176
12/04/2022 147.00p 147.00p 145.00p 145.50p 26435
11/04/2022 149.00p 154.50p 146.00p 147.00p 54969
08/04/2022 150.00p 154.50p 148.00p 151.50p 19433
07/04/2022 147.00p 148.00p 143.72p 148.00p 8304
06/04/2022 144.00p 146.90p 143.00p 144.00p 81711
05/04/2022 144.00p 144.50p 143.00p 144.00p 137472
04/04/2022 146.00p 146.58p 144.00p 144.50p 36807
01/04/2022 145.00p 145.50p 144.18p 144.50p 61770
31/03/2022 146.00p 145.00p 144.18p 144.50p 1884
30/03/2022 146.00p 148.94p 144.00p 144.50p 23466
29/03/2022 147.50p 148.91p 145.50p 145.50p 124261
28/03/2022 146.00p 148.00p 144.77p 147.00p 28001
25/03/2022 147.50p 148.51p 140.00p 145.00p 641175
24/03/2022 146.50p 146.50p 143.00p 144.00p 85671
23/03/2022 145.00p 146.00p 142.16p 144.75p 6219
22/03/2022 145.00p 148.87p 145.00p 146.25p 5970
21/03/2022 145.00p 148.94p 143.63p 144.75p 26922
18/03/2022 147.00p 147.00p 145.00p 145.50p 48761
17/03/2022 145.50p 150.50p 145.28p 146.25p 8886
16/03/2022 145.50p 148.00p 145.43p 148.00p 18827
15/03/2022 144.50p 148.21p 144.50p 146.00p 10152
14/03/2022 150.50p 150.50p 144.56p 145.75p 26683
11/03/2022 148.00p 148.00p 145.33p 146.75p 15094
10/03/2022 146.00p 149.50p 146.00p 147.00p 45832
09/03/2022 153.00p 153.00p 148.00p 153.00p 3257
08/03/2022 147.00p 151.00p 144.00p 148.25p 18258
07/03/2022 149.50p 152.50p 147.00p 148.25p 15902
04/03/2022 148.50p 152.50p 146.50p 149.50p 29563
03/03/2022 153.00p 155.70p 146.00p 149.00p 60911
02/03/2022 153.00p 153.72p 148.72p 152.75p 14432
01/03/2022 155.00p 157.01p 149.22p 152.00p 42280
28/02/2022 152.00p 157.45p 145.00p 152.50p 272308
25/02/2022 147.50p 151.50p 143.74p 150.00p 50420
24/02/2022 145.00p 147.50p 142.00p 142.00p 17199
23/02/2022 145.00p 150.00p 145.00p 148.25p 58393
22/02/2022 147.50p 150.00p 144.71p 146.00p 57131
21/02/2022 148.00p 152.59p 147.00p 149.75p 10921
18/02/2022 148.00p 150.00p 148.00p 149.25p 14522
17/02/2022 154.50p 154.50p 149.50p 150.00p 54870
16/02/2022 147.00p 154.45p 146.22p 151.75p 57075
15/02/2022 146.00p 150.51p 142.50p 142.50p 24092
14/02/2022 145.50p 147.00p 142.00p 146.00p 36598
11/02/2022 146.00p 149.69p 137.85p 142.00p 1855176
10/02/2022 137.00p 141.58p 133.25p 133.25p 17994
09/02/2022 134.50p 141.37p 136.24p 137.00p 9184
08/02/2022 134.50p 137.80p 134.15p 137.00p 20213
07/02/2022 136.50p 140.79p 132.00p 134.25p 25635
04/02/2022 136.50p 139.00p 135.10p 135.50p 4863
03/02/2022 137.00p 140.34p 134.85p 137.00p 52324
02/02/2022 129.50p 138.00p 129.50p 135.00p 90628
01/02/2022 138.00p 139.00p 135.48p 137.25p 36224
31/01/2022 139.50p 139.50p 132.90p 138.50p 16835
28/01/2022 137.50p 139.50p 137.30p 138.25p 39239
27/01/2022 139.50p 138.00p 135.50p 137.50p 50428
26/01/2022 139.50p 139.50p 135.00p 137.25p 553874
25/01/2022 138.00p 138.67p 137.78p 138.00p 64082
24/01/2022 134.00p 140.18p 132.50p 135.50p 1721298
21/01/2022 141.00p 141.00p 132.44p 138.50p 38034
20/01/2022 142.50p 146.75p 141.50p 145.00p 20521
19/01/2022 142.50p 149.00p 141.00p 144.75p 5885
18/01/2022 142.50p 143.25p 141.00p 141.50p 13546
17/01/2022 149.00p 149.00p 143.28p 145.75p 2677
14/01/2022 145.00p 148.00p 145.00p 145.75p 6000
13/01/2022 146.50p 148.00p 146.00p 146.75p 27654
12/01/2022 146.50p 148.00p 143.28p 146.00p 20762
10/01/2022 147.50p 145.75p 143.48p 145.75p 5000
07/01/2022 147.50p 149.37p 147.50p 148.75p 43199
06/01/2022 149.50p 152.21p 142.46p 147.75p 99954
05/01/2022 145.50p 150.00p 145.00p 147.50p 26222
04/01/2022 145.00p 150.00p 143.97p 145.25p 4403
03/01/2022 142.00p 145.00p 139.43p 143.50p 102883
31/12/2021 142.00p 145.00p 139.43p 143.50p 102883
30/12/2021 144.00p 143.00p 138.16p 141.50p 66891
29/12/2021 144.00p 144.10p 138.00p 140.00p 46599
28/12/2021 139.50p 140.00p 137.50p 137.50p 47923
27/12/2021 139.50p 140.00p 137.50p 137.50p 47923
24/12/2021 139.50p 140.00p 137.50p 137.50p 47923
23/12/2021 140.00p 140.00p 134.75p 137.25p 21853
22/12/2021 140.00p 142.21p 139.00p 140.00p 33967
21/12/2021 134.50p 144.00p 138.75p 138.75p 5
20/12/2021 134.50p 139.81p 134.14p 138.75p 14004
17/12/2021 134.50p 139.00p 134.00p 138.50p 16930
16/12/2021 134.50p 141.00p 134.50p 139.50p 47210
15/12/2021 135.50p 140.90p 140.00p 140.00p 2136
14/12/2021 135.50p 140.90p 135.50p 140.00p 8745
13/12/2021 137.50p 141.00p 135.00p 135.00p 13376
10/12/2021 137.00p 144.00p 137.00p 137.00p 34970
09/12/2021 143.00p 145.50p 140.00p 141.25p 171086
08/12/2021 139.00p 146.00p 133.58p 138.00p 29415
07/12/2021 147.00p 144.00p 142.48p 144.00p 946
06/12/2021 147.00p 147.00p 140.00p 144.00p 43495
03/12/2021 149.50p 150.00p 141.00p 146.00p 100463
02/12/2021 143.50p 150.00p 143.33p 146.25p 333713
01/12/2021 146.00p 147.62p 142.50p 145.25p 344171
30/11/2021 146.00p 146.00p 140.51p 143.25p 11505
29/11/2021 146.00p 149.52p 140.98p 143.25p 31550
26/11/2021 148.00p 150.46p 140.50p 142.50p 136038
25/11/2021 144.00p 148.00p 140.35p 142.00p 20557
24/11/2021 144.00p 145.85p 143.75p 143.75p 4086
23/11/2021 144.00p 148.66p 139.92p 143.00p 206912
22/11/2021 147.00p 147.08p 143.48p 145.50p 6203
19/11/2021 146.50p 146.75p 144.01p 146.75p 4913
18/11/2021 146.50p 147.08p 145.75p 145.75p 18182
17/11/2021 146.50p 153.00p 143.00p 145.25p 32688
16/11/2021 149.00p 150.00p 146.00p 147.75p 12645
15/11/2021 149.00p 159.50p 147.00p 149.25p 13746
12/11/2021 152.00p 155.75p 152.00p 155.75p 14681
11/11/2021 155.50p 155.50p 150.00p 152.25p 19727
10/11/2021 156.50p 157.00p 155.25p 155.25p 9330
09/11/2021 160.00p 160.00p 152.50p 155.00p 30021
08/11/2021 154.00p 160.00p 150.41p 153.25p 17279
05/11/2021 154.00p 159.35p 156.25p 156.25p 7516
04/11/2021 154.00p 157.00p 151.51p 154.25p 15071
03/11/2021 150.00p 160.05p 147.44p 154.25p 190357
02/11/2021 148.50p 150.00p 148.50p 148.50p 5335
01/11/2021 148.50p 152.00p 147.00p 148.50p 11806
29/10/2021 148.50p 150.00p 147.54p 148.00p 21389
28/10/2021 145.50p 151.50p 145.50p 148.50p 9228
27/10/2021 150.00p 150.00p 146.50p 148.25p 118971
26/10/2021 150.00p 150.37p 147.00p 147.75p 53288
25/10/2021 150.00p 150.00p 147.75p 147.75p 55734
22/10/2021 145.50p 152.00p 145.50p 148.75p 90673
21/10/2021 150.00p 151.50p 148.00p 149.50p 468563
20/10/2021 145.50p 147.77p 145.50p 146.75p 19811
19/10/2021 148.50p 148.75p 146.09p 148.75p 1750
18/10/2021 148.50p 149.50p 149.25p 149.25p 0
15/10/2021 148.50p 150.75p 149.50p 149.50p 12064
14/10/2021 148.50p 150.31p 146.09p 148.75p 1452
13/10/2021 145.50p 149.00p 145.50p 148.50p 780
12/10/2021 147.00p 150.00p 148.75p 148.75p 12434
11/10/2021 147.00p 150.36p 143.50p 146.75p 16391
08/10/2021 146.50p 152.00p 146.50p 149.75p 85795
07/10/2021 143.00p 145.00p 137.50p 142.50p 56527
06/10/2021 137.50p 144.50p 135.00p 136.75p 33884
05/10/2021 140.00p 143.50p 138.00p 141.25p 18254
04/10/2021 143.00p 149.00p 140.00p 141.75p 46750
01/10/2021 150.00p 150.00p 146.00p 146.00p 7797
30/09/2021 144.50p 150.59p 144.00p 149.25p 544725
29/09/2021 149.00p 149.25p 144.00p 149.25p 46094
28/09/2021 150.00p 151.75p 147.00p 151.75p 21353
27/09/2021 150.50p 151.75p 149.25p 151.75p 0

*Close Price adjusted for both dividends and splits