Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Sell Seeing Machines Ltd. NPV (DI) (SEE) by Steve Moore in ShareProphets
- Sell Quiz (QUIZ) by Steve Moore in ShareProphets
- Buy Croda International (CRDA) by Tom Winnifrith in ShareProphets
- Buy British American Tobacco (BATS) by Mark David Hartley in The Motley Fool
- Buy Diageo (DGE) by Stephen Wright in The Motley Fool
- Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Avoid Inspects Group (SPEC) by Steve Moore in ShareProphets
- Buy Zotefoams (ZTF) by Hot Stock Rockets in ShareProphets
- Neutral Ceres Power Holdings (CWR) by Goldman Sachs
- Sell Bunzl (BNZL) by Goldman Sachs
- Buy Anglo American (AAL) by Stephen Wright in The Motley Fool
- Hold AstraZeneca (AZN) by Ben McPoland in The Motley Fool
- Hold BAE Systems (BA.) by Ben McPoland in The Motley Fool
- Buy Land Securities Group (LAND) by Robert Stephens (Telegraph) in The Telegraph - Questor
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
Kainos Group (KNOS) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/12/2024 | 806.00p | 806.00p | 770.00p | 774.00p | 81268 |
| 23/12/2024 | 747.00p | 779.00p | 747.00p | 768.00p | 172065 |
| 20/12/2024 | 813.00p | 813.00p | 760.45p | 772.00p | 509675 |
| 19/12/2024 | 803.00p | 803.00p | 769.00p | 780.00p | 504710 |
| 18/12/2024 | 804.00p | 810.99p | 796.00p | 796.00p | 153420 |
| 17/12/2024 | 809.00p | 820.00p | 798.00p | 801.00p | 179027 |
| 16/12/2024 | 854.00p | 854.00p | 800.00p | 811.00p | 178297 |
| 13/12/2024 | 800.00p | 833.00p | 800.00p | 813.00p | 670898 |
| 12/12/2024 | 810.00p | 849.00p | 810.00p | 828.00p | 1371113 |
| 11/12/2024 | 820.00p | 884.00p | 811.73p | 839.00p | 795578 |
| 10/12/2024 | 780.00p | 815.00p | 780.00p | 803.00p | 243522 |
| 09/12/2024 | 820.00p | 837.00p | 806.00p | 813.00p | 291046 |
| 06/12/2024 | 803.00p | 821.00p | 800.00p | 814.00p | 176776 |
| 05/12/2024 | 795.00p | 816.00p | 795.00p | 803.00p | 135210 |
| 04/12/2024 | 795.00p | 813.00p | 763.00p | 805.00p | 527911 |
| 03/12/2024 | 779.00p | 779.00p | 757.00p | 763.00p | 503543 |
| 02/12/2024 | 770.00p | 782.00p | 767.00p | 769.00p | 440816 |
| 29/11/2024 | 816.00p | 816.00p | 771.00p | 776.00p | 300371 |
| 28/11/2024 | 798.00p | 798.00p | 767.00p | 778.00p | 560894 |
| 27/11/2024 | 822.00p | 830.70p | 767.00p | 769.00p | 741507 |
| 26/11/2024 | 864.00p | 864.00p | 817.00p | 817.00p | 247078 |
| 25/11/2024 | 865.00p | 865.00p | 826.30p | 827.00p | 417345 |
| 22/11/2024 | 819.00p | 831.00p | 809.00p | 831.00p | 445020 |
| 21/11/2024 | 805.00p | 821.00p | 780.25p | 820.00p | 195255 |
| 20/11/2024 | 873.00p | 873.00p | 808.00p | 814.00p | 260272 |
| 19/11/2024 | 826.00p | 841.75p | 821.00p | 832.00p | 364767 |
| 18/11/2024 | 851.00p | 865.00p | 829.00p | 830.00p | 292139 |
| 15/11/2024 | 870.00p | 898.00p | 849.00p | 849.00p | 451592 |
| 14/11/2024 | 870.00p | 899.00p | 870.00p | 876.00p | 236663 |
| 13/11/2024 | 875.00p | 895.00p | 870.00p | 887.00p | 481676 |
| 12/11/2024 | 806.00p | 886.00p | 806.00p | 877.00p | 393329 |
| 11/11/2024 | 840.00p | 861.00p | 809.00p | 844.00p | 276695 |
| 08/11/2024 | 833.00p | 833.00p | 789.00p | 795.00p | 438883 |
| 07/11/2024 | 757.00p | 796.00p | 754.00p | 796.00p | 404575 |
| 06/11/2024 | 748.00p | 773.00p | 747.00p | 769.00p | 359464 |
| 05/11/2024 | 780.00p | 780.00p | 741.00p | 741.00p | 232060 |
| 04/11/2024 | 735.00p | 755.00p | 732.39p | 744.00p | 242786 |
| 01/11/2024 | 777.00p | 777.00p | 740.00p | 743.00p | 454096 |
| 31/10/2024 | 750.00p | 791.00p | 726.00p | 747.00p | 1766986 |
| 30/10/2024 | 854.00p | 869.00p | 837.00p | 855.00p | 390827 |
| 29/10/2024 | 844.00p | 880.00p | 841.00p | 866.00p | 410382 |
| 28/10/2024 | 841.00p | 843.00p | 828.00p | 839.00p | 317181 |
| 25/10/2024 | 792.00p | 832.00p | 792.00p | 829.00p | 646371 |
| 24/10/2024 | 803.00p | 829.00p | 800.00p | 796.00p | 244403 |
| 23/10/2024 | 830.00p | 830.00p | 794.00p | 796.00p | 306110 |
| 22/10/2024 | 808.00p | 830.00p | 807.00p | 812.00p | 245096 |
| 21/10/2024 | 805.00p | 837.99p | 805.00p | 814.00p | 284503 |
| 18/10/2024 | 852.00p | 852.00p | 819.00p | 829.00p | 107567 |
| 17/10/2024 | 820.00p | 844.00p | 820.00p | 827.00p | 229243 |
| 16/10/2024 | 815.00p | 830.00p | 810.00p | 830.00p | 204432 |
| 15/10/2024 | 830.00p | 830.00p | 804.00p | 811.00p | 93905 |
| 14/10/2024 | 805.00p | 825.00p | 805.00p | 819.00p | 213410 |
| 11/10/2024 | 830.00p | 830.00p | 810.00p | 810.00p | 156478 |
| 10/10/2024 | 825.00p | 831.00p | 800.00p | 821.00p | 319483 |
| 09/10/2024 | 822.00p | 837.00p | 816.80p | 825.00p | 324647 |
| 08/10/2024 | 860.00p | 860.00p | 816.00p | 819.00p | 195238 |
| 07/10/2024 | 865.00p | 870.00p | 830.00p | 838.00p | 234511 |
| 04/10/2024 | 867.00p | 867.00p | 841.00p | 863.00p | 136676 |
| 03/10/2024 | 842.00p | 860.00p | 834.00p | 839.00p | 106052 |
| 02/10/2024 | 863.00p | 877.00p | 858.00p | 871.00p | 123784 |
| 01/10/2024 | 917.00p | 917.00p | 863.00p | 863.00p | 158941 |
| 30/09/2024 | 883.00p | 916.00p | 883.00p | 883.00p | 265541 |
| 27/09/2024 | 893.00p | 915.00p | 889.00p | 915.00p | 160577 |
| 26/09/2024 | 855.00p | 918.00p | 855.00p | 888.00p | 333180 |
| 25/09/2024 | 887.00p | 887.00p | 872.00p | 874.00p | 72537 |
| 24/09/2024 | 855.00p | 885.16p | 855.00p | 877.00p | 117208 |
| 23/09/2024 | 885.00p | 896.00p | 860.00p | 874.00p | 189712 |
| 20/09/2024 | 905.00p | 913.00p | 884.00p | 886.00p | 417628 |
| 19/09/2024 | 883.00p | 919.00p | 864.00p | 876.00p | 53819 |
| 18/09/2024 | 885.00p | 919.50p | 874.00p | 876.00p | 181762 |
| 17/09/2024 | 870.00p | 897.00p | 850.00p | 880.00p | 303606 |
| 16/09/2024 | 860.00p | 881.00p | 860.00p | 872.00p | 419985 |
| 13/09/2024 | 858.00p | 875.00p | 843.00p | 870.00p | 328888 |
| 12/09/2024 | 845.00p | 870.00p | 826.95p | 860.00p | 260938 |
| 11/09/2024 | 875.00p | 875.00p | 830.00p | 840.00p | 184967 |
| 10/09/2024 | 850.00p | 862.91p | 831.00p | 843.00p | 335179 |
| 09/09/2024 | 843.00p | 862.00p | 822.00p | 842.00p | 372902 |
| 06/09/2024 | 910.00p | 910.00p | 840.00p | 840.00p | 611749 |
| 05/09/2024 | 933.00p | 940.00p | 890.00p | 890.00p | 588569 |
| 04/09/2024 | 955.00p | 955.00p | 922.00p | 922.00p | 596927 |
| 03/09/2024 | 943.00p | 970.00p | 943.00p | 949.00p | 462761 |
| 02/09/2024 | 1,050.00p | 1,068.00p | 929.00p | 948.00p | 2622971 |
| 30/08/2024 | 1,102.00p | 1,120.00p | 1,086.00p | 1,106.00p | 281635 |
| 29/08/2024 | 1,104.00p | 1,110.00p | 1,088.00p | 1,100.00p | 270694 |
| 28/08/2024 | 1,098.00p | 1,108.00p | 1,088.00p | 1,104.00p | 114416 |
| 27/08/2024 | 1,094.00p | 1,120.00p | 1,076.00p | 1,090.00p | 185319 |
| 23/08/2024 | 1,080.00p | 1,096.00p | 1,070.00p | 1,088.00p | 48462 |
| 22/08/2024 | 1,044.00p | 1,106.00p | 1,044.00p | 1,076.00p | 102359 |
| 21/08/2024 | 1,080.00p | 1,102.00p | 1,077.60p | 1,102.00p | 70517 |
| 20/08/2024 | 1,082.00p | 1,094.00p | 1,076.00p | 1,086.00p | 99449 |
| 19/08/2024 | 1,066.00p | 1,084.00p | 1,026.00p | 1,070.00p | 19260 |
| 16/08/2024 | 1,050.00p | 1,076.00p | 1,024.00p | 1,070.00p | 152128 |
| 15/08/2024 | 1,062.00p | 1,074.00p | 1,048.00p | 1,070.00p | 106702 |
| 14/08/2024 | 1,064.00p | 1,070.00p | 1,050.00p | 1,060.00p | 188390 |
| 13/08/2024 | 1,046.00p | 1,058.00p | 1,044.64p | 1,056.00p | 113895 |
| 12/08/2024 | 1,058.00p | 1,066.00p | 1,040.00p | 1,048.00p | 243035 |
| 09/08/2024 | 1,080.00p | 1,080.00p | 1,040.88p | 1,052.00p | 249572 |
| 08/08/2024 | 1,078.00p | 1,078.00p | 1,012.00p | 1,046.00p | 101360 |
| 07/08/2024 | 1,004.00p | 1,050.00p | 1,004.00p | 1,036.00p | 281475 |
| 06/08/2024 | 1,020.00p | 1,040.00p | 1,006.00p | 1,012.00p | 277014 |
| 05/08/2024 | 1,010.00p | 1,046.00p | 981.00p | 1,022.00p | 468851 |
| 02/08/2024 | 1,076.00p | 1,084.00p | 1,042.00p | 1,042.00p | 237164 |
| 01/08/2024 | 1,072.00p | 1,118.00p | 1,072.00p | 1,086.00p | 445829 |
| 31/07/2024 | 1,100.00p | 1,124.00p | 1,090.86p | 1,098.00p | 374167 |
| 30/07/2024 | 1,094.00p | 1,134.00p | 1,094.00p | 1,118.00p | 203201 |
| 29/07/2024 | 1,128.00p | 1,142.00p | 1,114.83p | 1,126.00p | 167007 |
| 26/07/2024 | 1,100.00p | 1,138.00p | 1,078.29p | 1,126.00p | 268821 |
| 25/07/2024 | 1,036.00p | 1,094.00p | 1,021.10p | 1,076.00p | 316872 |
| 24/07/2024 | 1,026.00p | 1,064.00p | 1,026.00p | 1,044.00p | 118843 |
| 23/07/2024 | 1,060.00p | 1,082.00p | 1,050.00p | 1,064.00p | 93004 |
| 22/07/2024 | 1,094.00p | 1,096.00p | 1,066.00p | 1,076.00p | 385853 |
| 19/07/2024 | 1,108.00p | 1,110.00p | 1,068.00p | 1,074.00p | 99206 |
| 18/07/2024 | 1,062.00p | 1,114.00p | 1,050.00p | 1,112.00p | 454494 |
| 17/07/2024 | 1,068.00p | 1,078.00p | 1,050.00p | 1,052.00p | 99544 |
| 16/07/2024 | 1,062.00p | 1,094.00p | 1,060.00p | 1,074.00p | 188870 |
| 15/07/2024 | 1,098.00p | 1,112.00p | 1,062.00p | 1,070.00p | 495322 |
| 12/07/2024 | 1,070.00p | 1,092.00p | 1,062.12p | 1,082.00p | 340716 |
| 11/07/2024 | 1,066.00p | 1,074.00p | 1,040.00p | 1,074.00p | 346713 |
| 10/07/2024 | 1,050.00p | 1,072.00p | 1,048.60p | 1,062.00p | 574278 |
| 09/07/2024 | 1,072.00p | 1,078.00p | 1,048.00p | 1,050.00p | 130273 |
| 08/07/2024 | 1,100.00p | 1,100.00p | 1,048.00p | 1,072.00p | 169576 |
| 05/07/2024 | 1,082.00p | 1,090.00p | 1,070.00p | 1,072.00p | 237694 |
| 04/07/2024 | 1,102.00p | 1,106.00p | 1,056.00p | 1,070.00p | 112719 |
| 03/07/2024 | 1,078.00p | 1,082.00p | 1,054.00p | 1,080.00p | 164006 |
| 02/07/2024 | 1,038.00p | 1,062.00p | 1,028.00p | 1,056.00p | 716563 |
| 01/07/2024 | 1,064.00p | 1,078.00p | 1,040.00p | 1,040.00p | 125822 |
| 28/06/2024 | 1,052.00p | 1,076.00p | 1,047.17p | 1,058.00p | 111112 |
| 27/06/2024 | 1,048.00p | 1,062.00p | 1,040.00p | 1,062.00p | 111336 |
| 26/06/2024 | 1,060.00p | 1,082.00p | 1,006.00p | 1,060.00p | 191999 |
| 25/06/2024 | 1,074.00p | 1,092.00p | 1,058.00p | 1,068.00p | 93066 |
| 24/06/2024 | 1,060.00p | 1,104.00p | 1,060.00p | 1,086.00p | 189664 |
| 21/06/2024 | 1,112.00p | 1,124.00p | 1,096.00p | 1,098.00p | 746236 |
| 20/06/2024 | 1,082.00p | 1,118.00p | 1,078.00p | 1,110.00p | 216380 |
| 19/06/2024 | 1,110.00p | 1,112.00p | 1,088.00p | 1,088.00p | 102379 |
| 18/06/2024 | 1,070.00p | 1,108.00p | 1,070.00p | 1,100.00p | 242809 |
| 17/06/2024 | 1,072.00p | 1,110.00p | 1,072.00p | 1,092.00p | 478674 |
| 14/06/2024 | 1,102.00p | 1,116.00p | 1,073.21p | 1,094.00p | 259705 |
| 13/06/2024 | 1,146.00p | 1,148.00p | 1,108.00p | 1,110.00p | 208689 |
| 12/06/2024 | 1,144.00p | 1,156.00p | 1,122.00p | 1,142.00p | 191997 |
| 11/06/2024 | 1,150.00p | 1,184.00p | 1,140.00p | 1,140.00p | 87860 |
| 10/06/2024 | 1,188.00p | 1,206.00p | 1,168.00p | 1,178.00p | 132883 |
| 07/06/2024 | 1,190.00p | 1,196.00p | 1,142.00p | 1,196.00p | 201380 |
| 06/06/2024 | 1,176.00p | 1,198.00p | 1,174.00p | 1,184.00p | 162785 |
| 05/06/2024 | 1,142.00p | 1,188.00p | 1,142.00p | 1,180.00p | 133526 |
| 04/06/2024 | 1,180.00p | 1,182.00p | 1,150.00p | 1,162.00p | 118518 |
| 03/06/2024 | 1,150.00p | 1,186.00p | 1,150.00p | 1,176.00p | 141952 |
| 31/05/2024 | 1,164.00p | 1,172.00p | 1,138.00p | 1,152.00p | 345724 |
| 30/05/2024 | 1,154.00p | 1,178.00p | 1,141.42p | 1,160.00p | 374391 |
| 29/05/2024 | 1,180.00p | 1,198.00p | 1,156.00p | 1,156.00p | 163327 |
| 28/05/2024 | 1,204.00p | 1,222.00p | 1,174.00p | 1,182.00p | 427812 |
| 24/05/2024 | 1,230.00p | 1,244.32p | 1,212.00p | 1,218.00p | 378861 |
| 23/05/2024 | 1,232.00p | 1,258.00p | 1,206.00p | 1,250.00p | 156868 |
| 22/05/2024 | 1,234.00p | 1,264.00p | 1,216.00p | 1,220.00p | 443257 |
| 21/05/2024 | 1,236.00p | 1,288.00p | 1,220.00p | 1,270.00p | 378082 |
| 20/05/2024 | 1,062.00p | 1,266.00p | 1,048.00p | 1,246.00p | 671343 |
| 17/05/2024 | 1,072.00p | 1,098.00p | 1,042.00p | 1,062.00p | 349564 |
| 16/05/2024 | 1,024.00p | 1,080.00p | 1,014.00p | 1,080.00p | 234443 |
| 15/05/2024 | 1,018.00p | 1,070.00p | 1,018.00p | 1,052.00p | 407069 |
| 14/05/2024 | 1,014.00p | 1,044.00p | 1,014.00p | 1,044.00p | 146447 |
| 13/05/2024 | 1,010.00p | 1,030.00p | 1,002.00p | 1,018.00p | 108437 |
| 10/05/2024 | 1,000.00p | 1,030.00p | 985.00p | 1,030.00p | 277084 |
| 09/05/2024 | 990.00p | 1,006.00p | 990.00p | 996.00p | 167964 |
| 08/05/2024 | 993.00p | 1,004.00p | 988.00p | 992.00p | 129609 |
| 07/05/2024 | 1,000.00p | 1,002.00p | 989.00p | 997.00p | 148163 |
| 03/05/2024 | 980.00p | 1,006.00p | 980.00p | 993.00p | 131574 |
| 02/05/2024 | 973.00p | 999.00p | 968.00p | 999.00p | 781668 |
| 01/05/2024 | 971.00p | 988.00p | 971.00p | 973.00p | 225195 |
| 30/04/2024 | 976.00p | 992.00p | 965.00p | 981.00p | 251263 |
| 29/04/2024 | 946.00p | 972.00p | 935.00p | 972.00p | 233141 |
| 26/04/2024 | 929.00p | 959.00p | 929.00p | 950.00p | 174781 |
| 25/04/2024 | 934.00p | 949.00p | 926.00p | 929.00p | 196851 |
| 24/04/2024 | 944.00p | 950.00p | 936.00p | 941.00p | 144427 |
| 23/04/2024 | 932.00p | 948.00p | 929.36p | 940.00p | 123120 |
| 22/04/2024 | 930.00p | 936.00p | 919.50p | 931.00p | 172923 |
| 19/04/2024 | 919.00p | 919.00p | 902.00p | 914.00p | 142159 |
| 18/04/2024 | 929.00p | 935.00p | 905.00p | 914.00p | 244042 |
| 17/04/2024 | 979.00p | 987.00p | 924.00p | 924.00p | 427497 |
| 16/04/2024 | 1,002.00p | 1,020.00p | 987.00p | 987.00p | 468727 |
| 15/04/2024 | 960.00p | 1,024.00p | 960.00p | 1,014.00p | 732246 |
| 12/04/2024 | 1,006.00p | 1,008.00p | 961.00p | 963.00p | 207467 |
| 11/04/2024 | 1,014.00p | 1,024.00p | 991.00p | 998.00p | 238309 |
| 10/04/2024 | 984.00p | 1,014.00p | 976.00p | 1,006.00p | 2471774 |
| 09/04/2024 | 970.00p | 986.00p | 970.00p | 977.00p | 454460 |
| 08/04/2024 | 979.00p | 988.00p | 972.00p | 982.00p | 246907 |
| 05/04/2024 | 978.00p | 988.00p | 971.00p | 982.00p | 392103 |
| 04/04/2024 | 988.00p | 998.00p | 973.00p | 997.00p | 189971 |
| 03/04/2024 | 992.00p | 996.00p | 972.40p | 986.00p | 387696 |
| 02/04/2024 | 970.00p | 1,006.00p | 964.00p | 994.00p | 765851 |
| 28/03/2024 | 979.00p | 986.50p | 965.50p | 965.50p | 739299 |
| 27/03/2024 | 988.00p | 988.00p | 973.50p | 980.00p | 864648 |
| 26/03/2024 | 966.00p | 1,007.00p | 965.49p | 981.50p | 1069241 |
| 25/03/2024 | 976.00p | 993.00p | 967.50p | 973.00p | 315269 |
| 22/03/2024 | 991.50p | 1,005.00p | 981.31p | 984.50p | 444127 |
| 21/03/2024 | 1,031.00p | 1,031.00p | 994.00p | 1,002.00p | 275494 |
| 20/03/2024 | 1,030.00p | 1,030.00p | 1,015.00p | 999.50p | 213143 |
| 19/03/2024 | 1,030.00p | 1,041.00p | 1,014.00p | 1,015.00p | 346060 |
| 18/03/2024 | 1,046.00p | 1,068.00p | 1,028.00p | 1,037.00p | 99207 |
| 15/03/2024 | 1,077.00p | 1,078.00p | 1,036.00p | 1,039.00p | 157151 |
| 14/03/2024 | 1,060.00p | 1,075.00p | 1,048.00p | 1,071.00p | 374898 |
| 13/03/2024 | 1,052.00p | 1,071.00p | 1,049.00p | 1,049.00p | 283653 |
*Close Price adjusted for both dividends and splits