Kanabo Group (KNB) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
18/04/2023 2.85p 3.00p 2.60p 2.75p 211764
17/04/2023 2.75p 3.00p 2.61p 2.85p 462610
14/04/2023 2.75p 2.78p 2.61p 2.75p 146028
13/04/2023 2.75p 2.90p 2.60p 2.75p 104285
12/04/2023 2.75p 2.90p 2.60p 2.75p 202053
11/04/2023 2.88p 3.00p 2.70p 2.80p 291478
06/04/2023 2.88p 3.00p 2.75p 2.88p 174679
05/04/2023 2.88p 3.00p 2.75p 2.88p 108554
04/04/2023 2.85p 2.89p 2.75p 2.88p 206613
03/04/2023 2.88p 2.94p 2.87p 2.88p 160972
31/03/2023 2.90p 3.00p 2.65p 2.88p 520175
30/03/2023 2.90p 3.00p 2.80p 2.90p 480285
29/03/2023 2.90p 3.00p 2.80p 2.90p 219035
28/03/2023 2.90p 3.00p 2.80p 2.90p 161999
27/03/2023 2.90p 3.00p 2.80p 2.90p 255336
24/03/2023 2.95p 3.10p 2.75p 2.90p 617948
23/03/2023 2.95p 3.04p 2.80p 2.95p 235994
22/03/2023 2.88p 3.04p 2.75p 2.95p 945081
21/03/2023 2.93p 3.00p 2.75p 2.88p 689502
20/03/2023 2.93p 3.16p 2.75p 3.16p 222002
17/03/2023 3.05p 3.10p 2.75p 2.93p 231518
16/03/2023 3.05p 3.10p 3.00p 3.05p 68813
15/03/2023 3.10p 3.20p 2.86p 3.05p 369472
14/03/2023 3.15p 3.20p 3.00p 3.10p 423697
13/03/2023 3.30p 3.50p 3.10p 3.15p 616260
10/03/2023 3.30p 3.50p 3.10p 3.30p 378015
09/03/2023 3.30p 3.50p 3.02p 3.30p 572988
08/03/2023 3.35p 3.37p 3.21p 3.30p 503416
07/03/2023 3.35p 3.37p 3.20p 3.35p 333862
06/03/2023 3.35p 3.47p 3.24p 3.35p 221032
03/03/2023 3.50p 3.53p 3.15p 3.35p 823843
02/03/2023 3.50p 3.54p 3.40p 3.50p 440823
01/03/2023 3.50p 3.60p 3.40p 3.50p 303716
28/02/2023 3.70p 3.90p 3.30p 3.50p 1020469
27/02/2023 3.75p 3.90p 3.50p 3.70p 774242
24/02/2023 3.75p 3.83p 3.63p 3.75p 580774
23/02/2023 3.75p 4.00p 3.50p 3.75p 386094
22/02/2023 3.85p 4.00p 3.50p 3.75p 1141267
21/02/2023 3.85p 4.08p 3.70p 3.85p 562080
20/02/2023 4.10p 4.20p 3.70p 3.85p 558674
17/02/2023 4.15p 4.20p 4.00p 4.10p 798772
16/02/2023 4.15p 4.25p 4.00p 4.15p 623154
15/02/2023 4.10p 4.50p 4.00p 4.15p 2391396
14/02/2023 3.55p 4.20p 3.40p 4.10p 1593425
13/02/2023 3.55p 3.70p 3.40p 3.50p 623232
10/02/2023 3.90p 3.99p 3.40p 3.55p 1738838
09/02/2023 3.95p 4.18p 3.80p 4.18p 610858
08/02/2023 4.00p 4.22p 3.80p 3.95p 676295
07/02/2023 4.00p 4.20p 3.80p 4.00p 787008
06/02/2023 4.05p 4.30p 3.80p 3.90p 1123615
03/02/2023 3.80p 4.30p 3.74p 4.05p 1982835
02/02/2023 3.70p 4.15p 3.50p 3.80p 2960099
01/02/2023 4.40p 4.50p 3.50p 3.50p 2165049
31/01/2023 4.53p 5.20p 4.30p 4.40p 6400211
30/01/2023 3.33p 5.50p 3.15p 4.50p 18883266
27/01/2023 2.50p 3.70p 2.40p 3.28p 7783631
26/01/2023 2.60p 2.76p 2.40p 2.50p 1113378
25/01/2023 2.25p 3.00p 2.10p 2.69p 6705152
24/01/2023 2.10p 2.38p 2.00p 2.25p 560129
23/01/2023 2.10p 2.20p 2.00p 2.10p 1617472
20/01/2023 2.05p 2.10p 1.94p 2.10p 410791
19/01/2023 2.00p 2.10p 1.90p 2.05p 578714
18/01/2023 1.93p 2.10p 1.85p 2.00p 1537812
17/01/2023 1.93p 2.00p 1.85p 1.93p 764191
16/01/2023 1.98p 2.10p 1.85p 1.93p 808787
13/01/2023 1.95p 2.10p 1.85p 1.98p 392408
12/01/2023 1.98p 2.10p 1.85p 1.98p 321673
11/01/2023 1.98p 2.10p 1.85p 1.98p 199419
10/01/2023 1.98p 2.10p 1.85p 1.98p 809874
09/01/2023 1.98p 2.00p 1.85p 1.98p 676925
06/01/2023 1.95p 2.10p 1.80p 1.98p 235886
05/01/2023 1.95p 1.98p 1.86p 1.95p 414543
04/01/2023 1.95p 2.10p 1.80p 1.95p 209504
03/01/2023 1.90p 2.10p 1.80p 1.95p 286448
30/12/2022 1.90p 2.00p 1.80p 1.90p 304105
29/12/2022 2.05p 2.05p 1.80p 1.90p 787133
28/12/2022 2.10p 2.20p 1.95p 2.05p 540041
23/12/2022 2.10p 2.13p 2.00p 2.10p 192686
22/12/2022 2.10p 2.20p 2.01p 2.10p 547832
21/12/2022 2.10p 2.20p 2.00p 2.10p 202839
20/12/2022 2.25p 2.25p 2.00p 2.10p 763927
19/12/2022 2.25p 2.25p 2.10p 2.25p 243519
16/12/2022 2.25p 2.40p 2.10p 2.25p 107103
15/12/2022 2.25p 2.40p 2.10p 2.25p 113416
14/12/2022 2.28p 2.40p 2.10p 2.25p 354188
13/12/2022 2.30p 2.30p 2.11p 2.28p 486439
12/12/2022 2.30p 2.30p 2.20p 2.30p 110922
09/12/2022 2.35p 2.50p 2.15p 2.30p 312762
08/12/2022 2.40p 2.50p 2.23p 2.35p 328403
07/12/2022 2.40p 2.50p 2.30p 2.40p 439796
06/12/2022 2.40p 2.50p 2.30p 2.40p 287740
05/12/2022 2.35p 2.50p 2.20p 2.30p 2013439
02/12/2022 2.35p 2.35p 2.21p 2.35p 744708
01/12/2022 2.35p 2.39p 2.20p 2.35p 680924
30/11/2022 2.35p 2.50p 2.20p 2.37p 160585
29/11/2022 2.35p 2.50p 2.20p 2.35p 475744
28/11/2022 2.35p 2.50p 2.20p 2.35p 204763
25/11/2022 2.35p 2.42p 2.24p 2.35p 282476
24/11/2022 2.30p 2.50p 2.20p 2.35p 377413
23/11/2022 2.35p 2.40p 2.20p 2.30p 141640
22/11/2022 2.35p 2.40p 2.20p 2.35p 324138
21/11/2022 2.25p 2.50p 2.20p 2.20p 1036973
18/11/2022 2.25p 2.30p 2.16p 2.25p 432404
17/11/2022 2.25p 2.31p 2.16p 2.25p 248183
16/11/2022 2.25p 2.40p 2.13p 2.25p 559112
15/11/2022 2.25p 2.40p 2.10p 2.25p 703979
14/11/2022 2.25p 2.27p 2.13p 2.20p 584012
11/11/2022 2.20p 2.38p 2.17p 2.25p 446454
10/11/2022 2.30p 2.40p 2.00p 2.20p 739193
09/11/2022 2.30p 2.30p 2.20p 2.30p 399939
08/11/2022 2.25p 2.40p 2.20p 2.30p 495015
07/11/2022 2.25p 2.40p 2.10p 2.25p 693056
04/11/2022 2.25p 2.37p 2.15p 2.25p 3318344
03/11/2022 2.35p 2.50p 2.10p 2.25p 658744
02/11/2022 2.40p 2.50p 2.23p 2.35p 614668
01/11/2022 2.40p 2.40p 2.30p 2.40p 1299227
31/10/2022 2.40p 2.41p 2.32p 2.40p 103157
28/10/2022 2.40p 2.50p 2.30p 2.40p 869947
27/10/2022 2.45p 2.50p 2.31p 2.40p 536578
26/10/2022 2.45p 2.50p 2.40p 2.45p 595794
25/10/2022 2.45p 2.65p 2.40p 2.45p 984025
24/10/2022 2.70p 2.80p 2.40p 2.45p 1004125
21/10/2022 2.70p 2.80p 2.60p 2.70p 143201
20/10/2022 2.70p 2.73p 2.60p 2.70p 149105
19/10/2022 2.70p 2.80p 2.60p 2.70p 268357
18/10/2022 2.70p 2.80p 2.60p 2.70p 270306
17/10/2022 2.75p 2.90p 2.60p 2.60p 439838
14/10/2022 2.70p 2.90p 2.60p 2.75p 555557
13/10/2022 2.80p 2.90p 2.65p 2.70p 309583
12/10/2022 2.85p 3.00p 2.70p 2.80p 165556
11/10/2022 2.85p 3.00p 2.70p 2.85p 222153
10/10/2022 2.95p 3.00p 2.70p 2.85p 314391
07/10/2022 2.68p 3.20p 2.50p 2.95p 3258264
06/10/2022 2.68p 2.85p 2.50p 2.68p 405801
05/10/2022 2.68p 2.85p 2.55p 2.68p 363543
04/10/2022 2.45p 2.79p 2.30p 2.65p 105648
03/10/2022 2.45p 2.60p 2.30p 2.45p 392994
30/09/2022 2.40p 2.60p 2.30p 2.45p 161373
29/09/2022 2.45p 2.60p 2.30p 2.46p 317604
28/09/2022 2.30p 2.50p 2.20p 2.40p 325129
27/09/2022 2.30p 2.50p 2.10p 2.35p 97408
26/09/2022 2.25p 2.50p 2.10p 2.30p 150116
23/09/2022 2.25p 2.40p 2.18p 2.25p 94601
22/09/2022 2.25p 2.42p 2.10p 2.25p 300610
21/09/2022 2.28p 2.40p 2.12p 2.25p 370181
20/09/2022 2.40p 2.50p 2.15p 2.28p 829546
16/09/2022 2.50p 2.50p 2.30p 2.40p 479999
15/09/2022 2.60p 2.70p 2.35p 2.50p 371401
14/09/2022 2.63p 2.63p 2.41p 2.55p 175688
13/09/2022 2.65p 2.70p 2.45p 2.58p 693849
12/09/2022 2.50p 2.70p 2.37p 2.60p 1676885
09/09/2022 2.50p 2.50p 2.36p 2.50p 199627
08/09/2022 2.50p 2.70p 2.30p 2.50p 298368
07/09/2022 2.50p 2.52p 2.36p 2.50p 60274
06/09/2022 2.50p 2.70p 2.33p 2.50p 188491
05/09/2022 2.55p 2.70p 2.32p 2.50p 374139
02/09/2022 2.65p 2.80p 2.50p 2.60p 236844
01/09/2022 2.70p 2.80p 2.50p 2.65p 1151640
31/08/2022 2.83p 2.83p 2.35p 2.80p 2291381
30/08/2022 2.83p 2.90p 2.75p 2.83p 140408
26/08/2022 2.83p 2.90p 2.75p 2.83p 91556
25/08/2022 2.85p 2.90p 2.75p 2.90p 127200
24/08/2022 2.85p 2.90p 2.80p 2.85p 335131
23/08/2022 3.00p 3.10p 2.80p 2.85p 641077
22/08/2022 3.00p 3.10p 2.91p 3.00p 589062
19/08/2022 3.15p 3.20p 2.94p 3.00p 660341
18/08/2022 3.15p 3.30p 3.00p 3.09p 354727
17/08/2022 2.88p 3.35p 2.75p 3.01p 2770314
16/08/2022 3.13p 3.25p 2.75p 2.93p 633050
15/08/2022 3.13p 3.22p 3.00p 3.13p 214750
12/08/2022 3.08p 3.26p 2.95p 3.13p 204205
11/08/2022 3.35p 3.50p 2.75p 3.24p 1327847
10/08/2022 3.30p 3.50p 3.18p 3.35p 307573
09/08/2022 3.15p 3.50p 3.00p 3.30p 949265
08/08/2022 2.95p 3.30p 2.80p 3.30p 1041289
05/08/2022 3.20p 3.20p 2.80p 3.10p 903699
04/08/2022 3.35p 3.35p 2.80p 3.20p 2386539
03/08/2022 2.75p 4.00p 2.70p 3.35p 10964326
02/08/2022 3.00p 3.00p 2.70p 2.75p 1306212
01/08/2022 2.88p 3.25p 2.75p 3.00p 994398
29/07/2022 2.88p 3.00p 2.75p 2.88p 554471
28/07/2022 2.88p 3.00p 2.75p 2.88p 247742
27/07/2022 3.00p 3.20p 2.75p 2.85p 250496
26/07/2022 3.00p 3.00p 2.75p 3.00p 230634
25/07/2022 3.00p 3.25p 2.75p 3.00p 430936
22/07/2022 3.00p 3.00p 2.75p 3.00p 92513
21/07/2022 3.00p 3.00p 2.75p 3.00p 157811
20/07/2022 3.00p 3.25p 2.75p 3.00p 448547
19/07/2022 3.00p 3.00p 2.75p 3.00p 185389
18/07/2022 3.00p 3.03p 2.75p 3.00p 225252
15/07/2022 2.88p 3.25p 2.75p 3.00p 252456
14/07/2022 3.00p 3.03p 2.75p 2.88p 396224
13/07/2022 3.00p 3.09p 2.75p 3.00p 175072
12/07/2022 3.00p 3.20p 2.91p 3.00p 305142
11/07/2022 2.88p 3.25p 2.75p 3.00p 2041888
08/07/2022 2.75p 3.00p 2.75p 2.88p 153509
07/07/2022 2.75p 3.00p 2.50p 2.75p 348816
06/07/2022 2.38p 3.00p 2.25p 2.75p 1068629
05/07/2022 2.60p 2.60p 2.25p 2.38p 589669
04/07/2022 2.60p 2.60p 2.50p 2.60p 181616

*Close Price adjusted for both dividends and splits