Konami Group Corporation (KNM) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/08/2017 587,837.55p 588,000.00p 588,000.00p 221,236.84p 50
21/08/2017 587,837.55p 574,000.00p 574,000.00p 221,236.84p 0
18/08/2017 587,837.55p 574,000.00p 574,000.00p 221,236.84p 199
17/08/2017 587,837.55p 589,000.00p 587,837.55p 221,236.84p 26274
16/08/2017 572,573.58p 572,158.84p 572,158.84p 221,236.84p 0
15/08/2017 572,573.58p 572,158.84p 572,158.84p 221,236.84p 0
14/08/2017 572,573.58p 572,158.84p 572,158.84p 221,236.84p 0
11/08/2017 572,573.58p 572,158.84p 572,158.84p 221,236.84p 0
10/08/2017 572,573.58p 572,158.84p 572,158.84p 221,236.84p 459
09/08/2017 572,573.58p 572,573.58p 572,573.58p 221,236.84p 0
08/08/2017 572,573.58p 572,573.58p 572,573.58p 221,236.84p 0
07/08/2017 572,573.58p 572,573.58p 572,573.58p 221,236.84p 0
04/08/2017 572,573.58p 572,573.58p 572,573.58p 221,236.84p 0
03/08/2017 572,573.58p 572,573.58p 572,573.58p 221,236.84p 0
02/08/2017 572,573.58p 572,573.58p 572,573.58p 221,236.84p 0
01/08/2017 572,573.58p 572,573.58p 569,000.00p 221,236.84p 6164
31/07/2017 598,500.00p 581,000.00p 581,000.00p 221,236.84p 0
28/07/2017 598,500.00p 581,000.00p 581,000.00p 221,236.84p 1200
27/07/2017 598,500.00p 598,552.34p 598,552.34p 221,236.84p 0
26/07/2017 598,500.00p 600,000.00p 595,500.00p 221,236.84p 55400
25/07/2017 602,000.00p 602,000.00p 602,000.00p 221,236.84p 0
24/07/2017 602,000.00p 615,000.00p 602,000.00p 221,236.84p 4300
21/07/2017 625,470.21p 615,000.00p 615,000.00p 221,236.84p 54
20/07/2017 625,470.21p 620,000.00p 620,000.00p 221,236.84p 3300
19/07/2017 625,470.21p 625,470.21p 616,500.00p 221,236.84p 8000
18/07/2017 612,750.00p 616,500.00p 616,500.00p 221,236.84p 0
17/07/2017 612,750.00p 616,500.00p 616,500.00p 221,236.84p 0
14/07/2017 612,750.00p 616,500.00p 616,500.00p 221,236.84p 0
13/07/2017 612,750.00p 616,500.00p 616,500.00p 221,236.84p 82
12/07/2017 612,750.00p 616,704.00p 616,704.00p 221,236.84p 0
11/07/2017 612,750.00p 616,704.00p 616,704.00p 221,236.84p 0
10/07/2017 612,750.00p 616,704.00p 616,704.00p 221,236.84p 2500
07/07/2017 612,750.00p 598,179.00p 598,179.00p 221,236.84p 0
06/07/2017 612,750.00p 598,179.00p 598,179.00p 221,236.84p 100
05/07/2017 612,750.00p 612,750.00p 612,750.00p 221,236.84p 0
04/07/2017 612,750.00p 612,750.00p 609,500.00p 221,236.84p 1255
03/07/2017 626,712.21p 626,712.21p 624,500.00p 221,236.84p 2200
30/06/2017 645,000.00p 624,500.00p 624,500.00p 221,236.84p 46
29/06/2017 645,000.00p 632,000.00p 632,000.00p 221,236.84p 24156
28/06/2017 645,000.00p 636,333.35p 636,333.35p 221,236.84p 220
27/06/2017 645,000.00p 659,000.00p 645,000.00p 221,236.84p 1800
26/06/2017 625,152.73p 659,000.00p 659,000.00p 221,236.84p 0
23/06/2017 625,152.73p 659,000.00p 659,000.00p 221,236.84p 12
22/06/2017 625,152.73p 625,152.73p 625,152.73p 221,236.84p 0
21/06/2017 625,152.73p 625,152.73p 625,152.73p 221,236.84p 0
20/06/2017 625,152.73p 625,152.73p 625,152.73p 221,236.84p 0
19/06/2017 625,152.73p 625,152.73p 625,152.73p 221,236.84p 0
16/06/2017 625,152.73p 625,152.73p 625,152.73p 221,236.84p 0
15/06/2017 625,152.73p 625,152.73p 625,152.73p 221,236.84p 0
14/06/2017 625,152.73p 625,152.73p 625,152.73p 221,236.84p 18400
13/06/2017 620,898.19p 620,898.19p 620,898.19p 221,236.84p 0
12/06/2017 620,898.19p 620,898.19p 620,898.19p 221,236.84p 180700
09/06/2017 612,291.16p 612,291.16p 612,291.16p 221,236.84p 0
08/06/2017 612,291.16p 612,291.16p 612,291.16p 221,236.84p 7900
07/06/2017 582,101.27p 600,770.02p 582,101.27p 221,236.84p 8900
06/06/2017 555,354.44p 555,354.44p 555,354.44p 221,236.84p 0
05/06/2017 555,354.44p 555,354.44p 555,354.44p 221,236.84p 7900
02/06/2017 548,920.02p 548,920.02p 548,920.02p 221,236.84p 5000
01/06/2017 549,000.00p 549,000.00p 548,486.08p 221,236.84p 15985
31/05/2017 540,924.07p 544,000.00p 540,924.07p 221,236.84p 10959
30/05/2017 538,342.09p 538,342.09p 538,342.09p 221,236.84p 0
26/05/2017 538,342.09p 538,342.09p 538,342.09p 221,236.84p 1000
25/05/2017 535,000.00p 540,421.00p 530,417.72p 221,236.84p 49995
24/05/2017 518,997.07p 518,997.07p 518,997.07p 221,236.84p 13600
23/05/2017 509,791.65p 509,791.65p 509,791.65p 221,236.84p 7200
22/05/2017 501,750.00p 502,675.73p 502,675.73p 221,236.84p 0
19/05/2017 501,750.00p 502,675.73p 502,675.73p 221,236.84p 0
18/05/2017 501,750.00p 502,675.73p 501,750.00p 221,236.84p 500
17/05/2017 508,979.98p 514,000.00p 506,043.80p 221,236.84p 34000
16/05/2017 502,760.06p 502,760.06p 502,760.06p 221,236.84p 0
15/05/2017 502,760.06p 502,760.06p 502,760.06p 221,236.84p 27900
12/05/2017 500,863.09p 500,863.09p 500,863.09p 221,236.84p 114000
11/05/2017 493,750.00p 489,893.95p 489,893.95p 221,236.84p 0
10/05/2017 493,750.00p 489,893.95p 489,893.95p 221,236.84p 0
09/05/2017 493,750.00p 493,750.00p 489,893.95p 221,236.84p 9953
08/05/2017 482,250.00p 485,953.52p 481,500.00p 221,236.84p 28200
05/05/2017 470,572.90p 470,572.90p 470,572.90p 221,236.84p 0
04/05/2017 470,572.90p 470,572.90p 470,572.90p 221,236.84p 0
03/05/2017 470,572.90p 470,572.90p 470,572.90p 221,236.84p 0
02/05/2017 470,572.90p 470,572.90p 470,572.90p 221,236.84p 4800
28/04/2017 467,000.00p 467,000.00p 467,000.00p 221,236.84p 0
27/04/2017 467,000.00p 467,000.00p 467,000.00p 221,236.84p 72
26/04/2017 456,116.31p 456,116.31p 456,116.31p 221,236.84p 0
25/04/2017 456,116.31p 456,116.31p 456,116.31p 221,236.84p 0
24/04/2017 456,116.31p 456,116.31p 456,116.31p 221,236.84p 0
21/04/2017 456,116.31p 456,116.31p 456,116.31p 221,236.84p 0
20/04/2017 456,116.31p 456,116.31p 456,116.31p 221,236.84p 0
19/04/2017 456,116.31p 456,116.31p 456,116.31p 221,236.84p 0
18/04/2017 456,116.31p 456,116.31p 456,116.31p 221,236.84p 1200
13/04/2017 466,000.00p 466,000.00p 466,000.00p 221,236.84p 0
12/04/2017 466,000.00p 466,000.00p 466,000.00p 221,236.84p 0
11/04/2017 466,000.00p 466,000.00p 466,000.00p 221,236.84p 109
10/04/2017 468,615.77p 468,615.77p 468,615.77p 221,236.84p 4900
07/04/2017 465,000.00p 465,000.00p 465,000.00p 221,236.84p 1000
06/04/2017 468,159.52p 468,159.52p 468,159.52p 221,236.84p 180000
05/04/2017 464,000.00p 463,143.70p 463,143.70p 221,236.84p 0
04/04/2017 464,000.00p 464,000.00p 463,143.70p 221,236.84p 9400
03/04/2017 474,187.16p 474,187.16p 474,187.16p 221,236.84p 0
31/03/2017 474,187.16p 474,187.16p 474,187.16p 221,236.84p 65000
30/03/2017 479,875.15p 479,875.15p 479,875.15p 221,236.84p 20000
29/03/2017 499,772.75p 499,772.75p 499,772.75p 221,236.84p 0
28/03/2017 499,772.75p 499,772.75p 499,772.75p 221,236.84p 0
27/03/2017 499,772.75p 499,772.75p 499,772.75p 221,236.84p 0
24/03/2017 499,772.75p 499,772.75p 499,772.75p 221,236.84p 0
23/03/2017 499,772.75p 499,772.75p 499,772.75p 221,236.84p 900
22/03/2017 502,700.00p 501,000.00p 501,000.00p 221,236.84p 0
21/03/2017 502,700.00p 501,000.00p 501,000.00p 221,236.84p 0
20/03/2017 502,700.00p 501,000.00p 501,000.00p 221,236.84p 0
17/03/2017 502,700.00p 502,900.00p 501,000.00p 221,236.84p 1200
16/03/2017 506,000.00p 507,400.00p 507,400.00p 221,236.84p 0
15/03/2017 506,000.00p 507,400.00p 507,400.00p 221,236.84p 0
14/03/2017 506,000.00p 507,400.00p 506,000.00p 221,236.84p 200
13/03/2017 507,960.64p 507,960.64p 507,960.64p 221,236.84p 2200
10/03/2017 490,029.10p 490,029.10p 490,029.10p 221,236.84p 0
09/03/2017 490,029.10p 490,029.10p 490,029.10p 221,236.84p 0
08/03/2017 490,029.10p 490,029.10p 490,029.10p 221,236.84p 3900
07/03/2017 495,710.01p 497,100.00p 497,100.00p 221,236.84p 0
06/03/2017 495,710.01p 497,510.01p 495,710.01p 221,236.84p 300
03/03/2017 494,500.00p 494,500.00p 493,108.54p 221,236.84p 6600
02/03/2017 497,960.01p 497,960.01p 491,711.82p 221,236.84p 15900
01/03/2017 482,750.00p 482,750.00p 480,510.01p 221,236.84p 1136
28/02/2017 475,010.01p 475,010.01p 475,010.01p 221,236.84p 100
27/02/2017 475,389.99p 475,389.99p 472,010.01p 221,236.84p 400
24/02/2017 471,000.00p 471,289.99p 471,000.00p 221,236.84p 400
23/02/2017 464,489.99p 468,000.00p 464,489.99p 221,236.84p 400
22/02/2017 462,010.01p 462,260.01p 461,464.99p 221,236.84p 300
21/02/2017 460,110.01p 460,560.01p 460,560.01p 221,236.84p 0
20/02/2017 460,110.01p 460,560.01p 460,110.01p 221,236.84p 800
17/02/2017 463,500.00p 463,500.00p 463,500.00p 221,236.84p 80
16/02/2017 464,989.99p 464,989.99p 464,989.99p 221,236.84p 100
15/02/2017 473,489.99p 473,489.99p 469,979.98p 221,236.84p 1100
14/02/2017 471,980.81p 472,123.83p 469,439.99p 221,236.84p 15606
13/02/2017 467,989.99p 467,989.99p 466,989.99p 221,236.84p 16100
10/02/2017 466,000.00p 466,000.00p 466,000.00p 221,236.84p 600
09/02/2017 457,150.00p 457,150.00p 457,150.00p 221,236.84p 100
08/02/2017 444,592.33p 444,592.33p 444,592.33p 221,236.84p 1700
07/02/2017 456,810.01p 456,679.98p 456,679.98p 221,236.84p 0
06/02/2017 456,810.01p 456,810.01p 455,710.01p 221,236.84p 700
03/02/2017 470,010.01p 470,010.01p 461,989.99p 221,236.84p 800
02/02/2017 458,010.01p 460,500.00p 458,000.00p 221,236.84p 800
01/02/2017 459,000.00p 464,510.01p 458,010.01p 221,236.84p 11600
31/01/2017 465,000.00p 465,000.00p 452,000.00p 221,236.84p 1830
30/01/2017 470,081.15p 470,081.15p 470,081.15p 221,236.84p 77
27/01/2017 471,809.52p 471,809.52p 471,809.52p 221,236.84p 362
26/01/2017 460,750.00p 460,750.00p 460,750.00p 221,236.84p 0
25/01/2017 460,750.00p 460,750.00p 460,750.00p 221,236.84p 61
24/01/2017 456,989.99p 456,489.99p 456,489.99p 221,236.84p 0
23/01/2017 456,989.99p 458,989.99p 453,670.02p 221,236.84p 3400
20/01/2017 458,907.28p 458,907.28p 458,907.28p 221,236.84p 59000
19/01/2017 458,489.99p 458,489.99p 457,310.16p 221,236.84p 11500
18/01/2017 454,927.98p 454,939.99p 453,510.01p 221,236.84p 11600
17/01/2017 446,006.01p 446,006.01p 446,006.01p 221,236.84p 3500
16/01/2017 455,010.01p 451,500.00p 451,500.00p 221,236.84p 0
13/01/2017 455,010.01p 455,010.01p 451,500.00p 221,236.84p 714
12/01/2017 456,989.99p 456,989.99p 449,510.01p 221,236.84p 15700
11/01/2017 474,257.52p 481,854.98p 474,257.52p 221,236.84p 2100
10/01/2017 481,010.01p 481,010.01p 481,010.01p 221,236.84p 100
09/01/2017 494,711.96p 494,248.88p 494,248.88p 221,236.84p 0
06/01/2017 494,711.96p 498,110.01p 490,000.00p 221,236.84p 321000
05/01/2017 490,000.00p 490,000.00p 487,297.56p 221,236.84p 148700
04/01/2017 477,010.01p 490,000.00p 470,510.01p 221,236.84p 141900
03/01/2017 474,489.99p 474,489.99p 474,489.99p 221,236.84p 0
30/12/2016 474,489.99p 474,489.99p 474,489.99p 221,236.84p 100
29/12/2016 473,510.01p 478,510.01p 467,610.01p 221,236.84p 400
28/12/2016 482,889.99p 482,889.99p 482,889.99p 221,236.84p 100
23/12/2016 451,989.99p 448,810.01p 448,810.01p 221,236.84p 0
22/12/2016 451,989.99p 451,989.99p 448,810.01p 221,236.84p 200
21/12/2016 428,110.01p 431,510.01p 428,010.01p 221,236.84p 400
20/12/2016 421,510.01p 423,510.01p 419,984.81p 221,236.84p 92200
19/12/2016 415,040.67p 415,040.67p 415,040.67p 221,236.84p 260000
16/12/2016 412,000.00p 412,000.00p 412,000.00p 221,236.84p 2300
15/12/2016 410,939.99p 410,989.99p 410,989.99p 221,236.84p 0
14/12/2016 410,939.99p 410,989.99p 410,989.99p 221,236.84p 0
13/12/2016 410,939.99p 410,989.99p 410,989.99p 221,236.84p 0
12/12/2016 410,939.99p 410,989.99p 406,560.01p 221,236.84p 2000
09/12/2016 398,510.01p 401,610.01p 398,060.01p 221,236.84p 1400
08/12/2016 379,023.88p 379,023.88p 379,023.88p 221,236.84p 7500
07/12/2016 372,439.99p 379,865.89p 372,000.00p 221,236.84p 3490
06/12/2016 381,500.00p 381,500.00p 381,500.00p 221,236.84p 100
05/12/2016 379,670.00p 379,670.00p 379,670.00p 221,236.84p 100
02/12/2016 387,051.00p 387,449.00p 387,051.00p 221,236.84p 200
01/12/2016 389,383.01p 389,383.01p 389,383.01p 221,236.84p 100
30/11/2016 388,500.00p 389,939.99p 389,939.99p 221,236.84p 0
29/11/2016 388,500.00p 389,939.99p 389,939.99p 221,236.84p 0
28/11/2016 388,500.00p 390,439.99p 388,500.00p 221,236.84p 1400
25/11/2016 394,500.00p 390,579.13p 390,579.13p 221,236.84p 0
24/11/2016 394,500.00p 395,000.00p 388,900.00p 221,236.84p 270137
23/11/2016 382,110.01p 387,865.16p 387,865.16p 221,236.84p 0
22/11/2016 382,110.01p 392,989.99p 382,110.01p 221,236.84p 62400
21/11/2016 423,500.00p 420,889.99p 420,889.99p 221,236.84p 0
18/11/2016 423,500.00p 420,889.99p 420,889.99p 221,236.84p 0
17/11/2016 423,500.00p 425,000.00p 418,000.00p 221,236.84p 4800
16/11/2016 421,070.02p 423,462.84p 423,462.84p 221,236.84p 0
15/11/2016 421,070.02p 423,462.84p 421,070.02p 221,236.84p 7000
14/11/2016 418,060.01p 419,262.26p 418,060.01p 221,236.84p 11900
11/11/2016 428,000.00p 429,500.00p 429,500.00p 221,236.84p 0
10/11/2016 428,000.00p 429,500.00p 429,500.00p 221,236.84p 0
09/11/2016 428,000.00p 429,500.00p 429,500.00p 221,236.84p 0
08/11/2016 428,000.00p 431,510.01p 428,000.00p 221,236.84p 1400
07/11/2016 434,489.99p 434,489.99p 434,489.99p 221,236.84p 100

*Close Price adjusted for both dividends and splits