Konami Group Corporation (KNM) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Konami Group Corporation

Date Open High Low Close* Volume
25/06/2014 228,526.76p 228,600.00p 221,236.84p 221,236.84p 0
24/06/2014 228,526.76p 228,600.00p 221,236.84p 221,236.84p 0
23/06/2014 228,526.76p 228,600.00p 221,236.84p 221,236.84p -19800
20/06/2014 228,526.76p 228,600.00p 221,236.84p 221,236.84p 0
19/06/2014 228,526.76p 228,600.00p 221,236.84p 221,236.84p 0
18/06/2014 228,526.76p 228,600.00p 221,236.84p 221,236.84p 0
17/06/2014 228,526.76p 228,600.00p 228,526.76p 221,236.84p 300000
16/06/2014 221,236.84p 234,656.91p 221,236.84p 221,236.84p 0
13/06/2014 221,236.84p 234,656.91p 221,236.84p 221,236.84p 0
12/06/2014 221,236.84p 234,656.91p 221,236.84p 221,236.84p 0
11/06/2014 221,236.84p 234,656.91p 221,236.84p 221,236.84p 0
10/06/2014 221,236.84p 234,656.91p 221,236.84p 221,236.84p 0
09/06/2014 221,236.84p 234,656.91p 221,236.84p 221,236.84p 0
06/06/2014 221,236.84p 234,656.91p 221,236.84p 221,236.84p 0
05/06/2014 221,236.84p 234,656.91p 221,236.84p 221,236.84p 0
04/06/2014 221,236.84p 234,656.91p 221,236.84p 221,236.84p 0
03/06/2014 0.00p 234,656.91p 234,656.91p 221,236.84p 0
02/06/2014 234,656.91p 234,656.91p 234,656.91p 221,236.84p 24900
30/05/2014 236,991.80p 236,991.80p 221,236.84p 221,236.84p 0
29/05/2014 236,991.80p 236,991.80p 236,991.80p 221,236.84p 20000
28/05/2014 224,622.31p 224,622.31p 221,236.84p 221,236.84p 0
27/05/2014 224,622.31p 224,622.31p 221,236.84p 221,236.84p 0
23/05/2014 224,622.31p 224,622.31p 224,622.31p 221,236.84p 57000
22/05/2014 224,176.37p 224,176.37p 224,176.37p 221,236.84p 22000
21/05/2014 222,060.33p 222,060.33p 222,060.33p 221,236.84p 45000
20/05/2014 221,236.84p 221,236.84p 221,236.84p 221,236.84p 0
19/05/2014 221,236.84p 221,236.84p 221,236.84p 221,236.84p 0
16/05/2014 221,236.84p 221,236.84p 221,236.84p 221,236.84p 0
15/05/2014 221,236.84p 221,236.84p 221,236.84p 221,236.84p 0
14/05/2014 221,236.84p 221,236.84p 221,236.84p 221,236.84p 0
13/05/2014 221,236.84p 221,236.84p 221,236.84p 221,236.84p 0
12/05/2014 221,236.84p 221,236.84p 221,236.84p 221,236.84p 0
09/05/2014 221,236.84p 221,236.84p 221,236.84p 221,236.84p 0
08/05/2014 221,236.84p 221,236.84p 221,236.84p 221,236.84p 10800
07/05/2014 228,236.55p 235,005.81p 228,236.55p 228,236.55p 0
06/05/2014 228,236.55p 235,005.81p 228,236.55p 228,236.55p 0
02/05/2014 228,236.55p 228,236.55p 228,236.55p 235,005.81p 67900
01/05/2014 230,577.25p 235,005.81p 230,577.25p 235,005.81p 0
30/04/2014 230,577.25p 235,005.81p 230,577.25p 235,005.81p 0
29/04/2014 230,577.25p 235,005.81p 230,577.25p 235,005.81p 0
28/04/2014 230,577.25p 230,577.25p 230,577.25p 235,005.81p 117300
25/04/2014 235,005.81p 235,005.81p 235,005.81p 235,005.81p 81200
24/04/2014 241,503.83p 241,503.83p 241,503.83p 241,503.83p 0
23/04/2014 241,503.83p 241,503.83p 241,503.83p 241,503.83p 0
22/04/2014 241,503.83p 241,503.83p 241,503.83p 241,503.83p 0
17/04/2014 241,503.83p 241,503.83p 241,503.83p 241,503.83p 0
16/04/2014 241,503.83p 241,503.83p 241,503.83p 241,503.83p 0
15/04/2014 241,503.83p 241,503.83p 241,503.83p 241,503.83p 0
14/04/2014 241,503.83p 241,503.83p 241,503.83p 241,503.83p 0
11/04/2014 241,503.83p 241,503.83p 241,503.83p 241,503.83p 0
10/04/2014 241,503.83p 241,503.83p 241,503.83p 241,503.83p 0
09/04/2014 241,503.83p 241,503.83p 241,503.83p 241,503.83p 0
08/04/2014 241,503.83p 241,503.83p 241,503.83p 241,503.83p 0
07/04/2014 241,503.83p 241,503.83p 241,503.83p 241,503.83p 0
04/04/2014 241,503.83p 241,503.83p 241,503.83p 241,503.83p 0
03/04/2014 241,503.83p 241,503.83p 241,503.83p 241,503.83p 0
02/04/2014 241,503.83p 241,503.83p 241,503.83p 241,503.83p 7300
01/04/2014 234,600.00p 235,500.00p 232,500.00p 232,500.00p 1000
31/03/2014 232,861.04p 232,861.04p 232,861.04p 232,861.04p 0
28/03/2014 232,861.04p 232,861.04p 232,861.04p 232,861.04p 39000
27/03/2014 226,941.99p 226,941.99p 226,941.99p 226,941.99p 2000
26/03/2014 261,687.89p 261,785.01p 261,384.55p 261,384.55p 0
25/03/2014 261,687.89p 261,785.01p 261,384.55p 261,384.55p 0
24/03/2014 261,687.89p 261,785.01p 261,384.55p 261,384.55p 0
21/03/2014 261,687.89p 261,785.01p 261,384.55p 261,384.55p 0
20/03/2014 261,687.89p 261,785.01p 261,384.55p 261,384.55p 0
19/03/2014 261,687.89p 261,785.01p 261,384.55p 261,384.55p 0
18/03/2014 261,687.89p 261,785.01p 261,384.55p 261,384.55p 0
17/03/2014 261,687.89p 261,785.01p 261,384.55p 261,384.55p 0
14/03/2014 261,687.89p 261,785.01p 261,384.55p 261,384.55p 0
13/03/2014 261,687.89p 261,785.01p 261,384.55p 261,384.55p 0
12/03/2014 261,687.89p 261,785.01p 261,384.55p 261,384.55p 0
11/03/2014 261,687.89p 261,785.01p 261,384.55p 261,384.55p 0
10/03/2014 261,687.89p 261,785.01p 261,384.55p 261,384.55p 0
07/03/2014 261,687.89p 261,785.01p 261,384.55p 261,384.55p 0
06/03/2014 261,687.89p 261,785.01p 261,384.55p 261,384.55p -47800
05/03/2014 261,687.89p 261,785.01p 261,384.55p 261,384.55p 12300
04/03/2014 256,788.26p 256,788.26p 256,788.26p 256,788.26p 0
03/03/2014 256,788.26p 256,788.26p 256,788.26p 256,788.26p 0
28/02/2014 256,788.26p 256,788.26p 256,788.26p 256,788.26p 23000
27/02/2014 256,898.02p 256,898.02p 256,898.02p 256,898.02p 11100
26/02/2014 246,844.24p 246,844.24p 246,844.24p 246,844.24p 0
25/02/2014 246,844.24p 246,844.24p 246,844.24p 246,844.24p 0
24/02/2014 246,844.24p 246,844.24p 246,844.24p 246,844.24p 0
21/02/2014 246,844.24p 246,844.24p 246,844.24p 246,844.24p 0
20/02/2014 246,844.24p 246,844.24p 246,844.24p 246,844.24p 141900
19/02/2014 245,765.80p 245,765.80p 245,765.80p 245,765.80p 109300
18/02/2014 232,425.59p 232,425.59p 232,425.59p 232,425.59p 0
17/02/2014 232,425.59p 232,425.59p 232,425.59p 232,425.59p 0
14/02/2014 232,425.59p 232,425.59p 232,425.59p 232,425.59p 22800
13/02/2014 232,425.59p 232,425.59p 232,425.59p 232,425.59p 4000
12/02/2014 232,425.59p 232,425.59p 232,425.59p 232,425.59p 0
11/02/2014 232,425.59p 232,425.59p 232,425.59p 232,425.59p 0
10/02/2014 232,425.59p 232,425.59p 232,425.59p 232,425.59p 20600
07/02/2014 232,425.59p 232,425.59p 232,425.59p 232,425.59p 12000
06/02/2014 223,873.51p 240,889.36p 223,873.51p 240,889.36p 18800
05/02/2014 240,499.78p 240,499.78p 240,499.78p 240,499.78p 0
04/02/2014 240,499.78p 240,499.78p 240,499.78p 240,499.78p 20000
03/02/2014 240,499.78p 240,499.78p 240,499.78p 240,499.78p 0
31/01/2014 240,499.78p 240,499.78p 240,499.78p 240,499.78p 0
30/01/2014 240,499.78p 240,499.78p 240,499.78p 240,499.78p 0
29/01/2014 240,499.78p 240,499.78p 240,499.78p 240,499.78p 0
28/01/2014 240,499.78p 240,499.78p 240,499.78p 240,499.78p 21600
27/01/2014 238,960.82p 238,960.82p 238,960.82p 238,960.82p 56200
24/01/2014 238,960.82p 238,960.82p 238,960.82p 238,960.82p 0
23/01/2014 238,960.82p 238,960.82p 238,960.82p 238,960.82p 0
22/01/2014 238,960.82p 238,960.82p 238,960.82p 238,960.82p 20100
21/01/2014 249,250.00p 249,250.00p 249,250.00p 249,250.00p 0
20/01/2014 249,250.00p 249,250.00p 249,250.00p 249,250.00p 0
17/01/2014 249,250.00p 249,250.00p 249,250.00p 249,250.00p 100
16/01/2014 248,876.00p 248,876.00p 248,876.00p 248,876.00p 0
15/01/2014 248,876.00p 248,876.00p 248,876.00p 248,876.00p 100
14/01/2014 240,221.29p 240,221.29p 240,221.29p 240,221.29p 22600
13/01/2014 237,953.83p 237,953.83p 237,953.83p 237,953.83p 0
10/01/2014 237,953.83p 237,953.83p 237,953.83p 237,953.83p 0
09/01/2014 237,953.83p 237,953.83p 237,953.83p 237,953.83p 30000
08/01/2014 245,431.32p 245,431.32p 245,431.32p 245,431.32p 0
07/01/2014 245,431.32p 245,431.32p 245,431.32p 245,431.32p 31700
06/01/2014 245,431.32p 245,431.32p 245,431.32p 245,431.32p 24000
03/01/2014 245,431.32p 245,431.32p 245,431.32p 245,431.32p 0
02/01/2014 245,431.32p 245,431.32p 245,431.32p 245,431.32p 0
31/12/2013 245,431.32p 245,431.32p 245,431.32p 245,431.32p 0
30/12/2013 245,431.32p 245,431.32p 245,431.32p 245,431.32p 0
27/12/2013 245,431.32p 245,431.32p 245,431.32p 245,431.32p 0
24/12/2013 245,431.32p 245,431.32p 245,431.32p 245,431.32p 0
23/12/2013 245,431.32p 245,431.32p 245,431.32p 245,431.32p 0
20/12/2013 245,431.32p 245,431.32p 245,431.32p 245,431.32p 0
19/12/2013 245,431.32p 245,431.32p 245,431.32p 245,431.32p 9900
18/12/2013 241,000.00p 241,000.00p 241,000.00p 241,000.00p 0
17/12/2013 241,000.00p 241,000.00p 241,000.00p 241,000.00p 700
16/12/2013 258,189.99p 258,189.99p 258,189.99p 258,189.99p 55200
13/12/2013 258,189.99p 258,189.99p 258,189.99p 258,189.99p 0
12/12/2013 258,189.99p 258,189.99p 258,189.99p 258,189.99p 2800
11/12/2013 258,189.99p 258,189.99p 258,189.99p 258,189.99p 0
10/12/2013 258,189.99p 258,189.99p 258,189.99p 258,189.99p 0
09/12/2013 258,189.99p 258,189.99p 258,189.99p 258,189.99p 2000
06/12/2013 250,500.00p 250,500.00p 250,500.00p 250,500.00p 0
05/12/2013 250,500.00p 250,500.00p 250,500.00p 250,500.00p 0
04/12/2013 250,500.00p 250,500.00p 250,500.00p 250,500.00p 1500
03/12/2013 256,900.00p 256,900.00p 256,900.00p 256,900.00p 0
02/12/2013 256,900.00p 256,900.00p 256,900.00p 256,900.00p 0
29/11/2013 256,900.00p 256,900.00p 256,900.00p 256,900.00p 33200
28/11/2013 256,900.00p 256,900.00p 256,900.00p 256,900.00p 0
27/11/2013 256,900.00p 256,900.00p 256,900.00p 256,900.00p 0
26/11/2013 256,900.00p 256,900.00p 256,900.00p 256,900.00p 0
25/11/2013 256,900.00p 256,900.00p 256,900.00p 256,900.00p 0
22/11/2013 256,900.00p 256,900.00p 256,900.00p 256,900.00p 800
21/11/2013 258,900.00p 260,700.00p 254,600.00p 257,745.46p 32000
20/11/2013 254,561.55p 254,561.55p 254,561.55p 254,561.55p 0
19/11/2013 254,561.55p 254,561.55p 254,561.55p 254,561.55p 1300
18/11/2013 260,600.00p 261,903.13p 260,600.00p 261,903.13p 0
15/11/2013 260,600.00p 261,903.13p 260,600.00p 261,903.13p 17500
14/11/2013 249,929.25p 249,929.25p 249,929.25p 249,929.25p 27000
13/11/2013 245,900.00p 245,900.00p 245,900.00p 245,900.00p 1500
12/11/2013 256,500.00p 256,500.00p 256,500.00p 256,500.00p 1500
11/11/2013 252,663.38p 252,663.38p 252,178.39p 252,178.39p 149900
08/11/2013 242,347.07p 242,347.07p 242,347.07p 242,347.07p 0
07/11/2013 242,347.07p 242,347.07p 242,347.07p 242,347.07p 45900
06/11/2013 237,500.00p 237,500.00p 237,500.00p 237,500.00p 1500
05/11/2013 242,106.05p 242,106.05p 242,106.05p 242,106.05p 0
04/11/2013 242,106.05p 242,106.05p 242,106.05p 242,106.05p 0
01/11/2013 242,106.05p 242,106.05p 242,106.05p 242,106.05p 0
31/10/2013 242,106.05p 242,106.05p 242,106.05p 242,106.05p 0
30/10/2013 242,106.05p 242,106.05p 242,106.05p 242,106.05p 3300
29/10/2013 240,000.00p 244,300.00p 238,200.00p 241,500.00p 242000
28/10/2013 239,626.66p 239,626.66p 239,603.81p 239,603.81p 0
25/10/2013 239,626.66p 239,626.66p 239,603.81p 239,603.81p 0
24/10/2013 239,626.66p 239,626.66p 239,603.81p 239,603.81p 0
23/10/2013 239,626.66p 239,626.66p 239,603.81p 239,603.81p 0
22/10/2013 239,626.66p 239,626.66p 239,603.81p 239,603.81p 0
21/10/2013 239,626.66p 239,626.66p 239,603.81p 239,603.81p 0
18/10/2013 239,626.66p 239,626.66p 239,603.81p 239,603.81p 0
17/10/2013 239,626.66p 239,626.66p 239,603.81p 239,603.81p 38200
16/10/2013 237,000.00p 237,000.00p 237,000.00p 237,000.00p 3800
15/10/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p 0
14/10/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p 0
11/10/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p 35000
10/10/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p 15400
09/10/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p -4500
08/10/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p 5500
07/10/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p 0
04/10/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p 0
03/10/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p 0
02/10/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p 0
01/10/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p 0
30/09/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p 24300
27/09/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p 0
26/09/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p 0
25/09/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p 11000
24/09/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p 0
23/09/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p 0
20/09/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p 0
19/09/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p -2700
18/09/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p 60500
17/09/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p 0
16/09/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p 0
13/09/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p 3500
12/09/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p 0
11/09/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p 40000
10/09/2013 225,999.00p 225,999.00p 224,440.38p 224,440.38p 20000

*Close Price adjusted for both dividends and splits