Kainos Group (KNOS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
24/11/2017 284.75p 288.50p 284.50p 288.00p 28383
23/11/2017 285.00p 288.12p 284.25p 284.25p 17444
22/11/2017 284.25p 288.00p 284.00p 285.00p 42325
21/11/2017 285.00p 288.23p 284.00p 284.00p 24404
20/11/2017 284.50p 287.00p 284.50p 284.50p 8609
17/11/2017 284.50p 286.52p 284.18p 284.50p 9990
16/11/2017 284.25p 288.00p 284.00p 284.00p 3838
15/11/2017 287.00p 287.00p 284.00p 284.00p 50003
14/11/2017 286.00p 286.00p 284.00p 284.00p 14889
13/11/2017 284.00p 289.25p 284.00p 284.00p 52651
10/11/2017 284.25p 287.28p 284.00p 284.00p 25847
09/11/2017 285.25p 286.00p 284.00p 284.00p 20467
08/11/2017 291.50p 292.70p 284.00p 284.00p 48555
07/11/2017 284.25p 289.75p 284.00p 284.00p 9696
06/11/2017 284.00p 289.50p 284.00p 288.75p 10049
03/11/2017 292.50p 292.50p 284.00p 284.00p 7548
02/11/2017 284.50p 293.75p 284.00p 284.25p 16147
01/11/2017 285.00p 287.24p 284.00p 284.00p 9258
31/10/2017 284.25p 294.75p 284.00p 284.25p 15138
30/10/2017 284.00p 289.50p 284.00p 284.00p 20632
27/10/2017 284.00p 287.50p 284.00p 284.00p 34518
26/10/2017 285.00p 285.25p 284.00p 284.00p 5919
25/10/2017 285.50p 291.00p 284.25p 284.25p 9031
24/10/2017 288.50p 299.06p 285.00p 285.00p 50202
23/10/2017 288.00p 300.00p 285.29p 288.00p 76140
20/10/2017 293.25p 293.25p 284.00p 284.00p 10691
19/10/2017 283.75p 291.25p 283.75p 286.50p 13752
18/10/2017 283.75p 294.75p 283.75p 287.00p 29164
17/10/2017 284.00p 286.75p 283.25p 286.50p 56644
16/10/2017 286.00p 287.93p 284.00p 285.75p 41933
13/10/2017 290.50p 292.00p 284.00p 287.00p 112071
12/10/2017 287.50p 294.75p 287.50p 293.00p 11325
11/10/2017 289.25p 289.25p 285.00p 285.00p 846
10/10/2017 284.00p 292.00p 283.25p 290.00p 7513
09/10/2017 284.50p 285.75p 283.25p 283.25p 12944
06/10/2017 287.25p 287.25p 283.25p 284.50p 3927
05/10/2017 287.50p 287.50p 283.25p 283.50p 9791
04/10/2017 292.75p 292.75p 283.75p 287.00p 2421
03/10/2017 285.75p 289.75p 283.50p 289.75p 9888
02/10/2017 284.25p 287.00p 283.25p 286.75p 24928
29/09/2017 283.00p 291.50p 283.00p 291.50p 3566
28/09/2017 285.25p 288.75p 283.25p 283.75p 9623
27/09/2017 282.00p 284.25p 282.00p 284.00p 23232
26/09/2017 282.00p 292.75p 282.00p 282.00p 9740
25/09/2017 282.00p 287.75p 282.00p 285.25p 11668
22/09/2017 282.00p 289.25p 282.00p 282.00p 6773
21/09/2017 284.25p 286.25p 282.00p 286.25p 5423
20/09/2017 286.25p 292.00p 286.00p 287.00p 57420
19/09/2017 286.00p 290.00p 286.00p 287.75p 2622
18/09/2017 293.50p 295.00p 287.00p 293.25p 16620
15/09/2017 292.25p 297.00p 286.25p 297.00p 37187
14/09/2017 290.00p 290.00p 286.00p 287.50p 30896
13/09/2017 294.50p 296.75p 286.00p 286.00p 22281
12/09/2017 295.00p 299.75p 287.00p 292.25p 10016
11/09/2017 294.00p 299.50p 287.00p 288.25p 23680
08/09/2017 295.00p 299.75p 287.00p 294.00p 71321
07/09/2017 289.50p 295.00p 289.50p 295.00p 21131
06/09/2017 292.25p 296.00p 288.00p 296.00p 25016
05/09/2017 289.75p 293.00p 285.75p 293.00p 2617
04/09/2017 286.50p 293.00p 286.50p 290.00p 6362
01/09/2017 285.00p 288.00p 285.00p 287.25p 18005
31/08/2017 288.50p 294.00p 285.25p 294.00p 69015
30/08/2017 290.00p 290.00p 285.00p 288.25p 43305
29/08/2017 285.50p 290.00p 285.00p 285.25p 11169
25/08/2017 285.00p 290.00p 285.00p 285.00p 29290
24/08/2017 290.00p 290.00p 285.00p 285.00p 29272
23/08/2017 288.00p 288.00p 285.00p 286.25p 5653
22/08/2017 285.25p 290.00p 285.00p 285.25p 18193
21/08/2017 285.25p 288.00p 285.00p 285.25p 19049
18/08/2017 286.00p 289.75p 285.00p 285.50p 13043
17/08/2017 288.00p 288.50p 285.00p 286.00p 11582
16/08/2017 297.75p 297.75p 288.75p 291.75p 9747
15/08/2017 297.00p 298.75p 293.00p 295.50p 12321
14/08/2017 289.50p 305.00p 284.75p 296.00p 321756
11/08/2017 287.75p 288.00p 285.00p 287.75p 14918
10/08/2017 288.00p 291.75p 285.00p 287.75p 20729
09/08/2017 285.00p 286.50p 285.00p 285.75p 14714
08/08/2017 287.50p 291.75p 285.00p 291.75p 12972
07/08/2017 290.00p 291.25p 286.00p 287.50p 23172
04/08/2017 285.00p 290.00p 285.00p 290.00p 32600
03/08/2017 290.00p 290.75p 285.00p 285.00p 43126
02/08/2017 290.00p 290.00p 287.25p 289.75p 9632
01/08/2017 289.75p 290.00p 287.25p 287.25p 6519
31/07/2017 288.25p 290.50p 284.75p 290.00p 15322
28/07/2017 295.00p 295.00p 288.00p 288.25p 7207
27/07/2017 289.00p 295.00p 289.00p 289.25p 1276
26/07/2017 294.00p 294.00p 289.00p 289.00p 14022
25/07/2017 292.00p 295.00p 289.50p 293.75p 17081
24/07/2017 288.00p 300.25p 288.00p 300.25p 24406
21/07/2017 292.75p 294.00p 288.00p 288.50p 7395
20/07/2017 291.00p 295.00p 291.00p 293.50p 5544
19/07/2017 292.00p 293.50p 285.75p 293.50p 19681
18/07/2017 292.00p 292.00p 285.25p 286.00p 26724
17/07/2017 290.00p 292.00p 289.50p 292.00p 38792
14/07/2017 292.00p 292.00p 285.00p 288.75p 6796
13/07/2017 290.00p 292.00p 289.00p 289.50p 6308
12/07/2017 289.00p 290.00p 285.00p 290.00p 14646
11/07/2017 283.00p 287.00p 283.00p 284.50p 13377
10/07/2017 282.00p 283.00p 280.00p 283.00p 25127
07/07/2017 275.00p 282.00p 275.00p 281.00p 25064
06/07/2017 278.75p 281.00p 275.25p 281.00p 104589
05/07/2017 270.00p 280.00p 270.00p 279.75p 13900
04/07/2017 275.00p 277.00p 273.50p 274.00p 17389
03/07/2017 270.25p 274.00p 270.25p 274.00p 47993
30/06/2017 266.75p 272.50p 266.00p 270.75p 57461
29/06/2017 265.00p 275.00p 265.00p 267.50p 47898
28/06/2017 265.00p 266.50p 257.25p 266.00p 48137
27/06/2017 282.00p 285.00p 263.00p 267.50p 69806
26/06/2017 282.00p 288.00p 281.75p 281.75p 24898
23/06/2017 293.25p 293.25p 282.00p 282.00p 45482
22/06/2017 276.00p 292.00p 276.00p 289.75p 49478
21/06/2017 275.50p 282.75p 275.50p 281.25p 26322
20/06/2017 265.00p 280.75p 265.00p 276.75p 99345
19/06/2017 253.50p 280.00p 252.75p 267.75p 163993
16/06/2017 258.75p 260.00p 251.00p 251.00p 323667
15/06/2017 259.00p 259.00p 252.84p 255.50p 530366
14/06/2017 256.50p 258.75p 246.85p 258.25p 589948
13/06/2017 250.00p 253.00p 246.95p 252.00p 148069
12/06/2017 252.00p 252.68p 247.25p 250.25p 54077
09/06/2017 253.00p 255.00p 243.00p 255.00p 108883
08/06/2017 258.00p 258.00p 251.75p 253.75p 77615
07/06/2017 253.50p 258.00p 253.00p 256.25p 135839
06/06/2017 254.00p 255.00p 247.75p 254.75p 155215
05/06/2017 242.00p 253.75p 239.00p 249.50p 175005
02/06/2017 237.00p 240.50p 235.52p 240.50p 50547
01/06/2017 226.25p 237.00p 224.50p 235.25p 146398
31/05/2017 222.00p 232.25p 220.00p 232.25p 309531
30/05/2017 242.50p 242.50p 215.15p 222.75p 840978
26/05/2017 250.50p 250.50p 236.41p 240.00p 179391
25/05/2017 253.75p 254.00p 246.19p 250.25p 128820
24/05/2017 256.25p 257.50p 253.00p 253.50p 30084
23/05/2017 257.50p 257.50p 255.25p 256.50p 36922
22/05/2017 256.25p 257.50p 253.75p 253.75p 40773
19/05/2017 256.00p 256.00p 254.50p 256.00p 18816
18/05/2017 256.00p 256.00p 254.50p 256.00p 46295
17/05/2017 252.00p 256.29p 252.00p 256.00p 202647
16/05/2017 255.00p 255.00p 251.00p 252.00p 62843
15/05/2017 250.00p 255.00p 248.81p 253.00p 93895
12/05/2017 249.50p 250.62p 246.00p 250.00p 26820
11/05/2017 247.00p 250.00p 246.00p 249.25p 37685
10/05/2017 249.00p 249.25p 247.50p 249.25p 31906
09/05/2017 246.50p 249.00p 245.99p 249.00p 303941
08/05/2017 247.25p 248.00p 246.00p 247.00p 109564
05/05/2017 247.75p 248.00p 244.00p 244.75p 51922
04/05/2017 245.00p 248.00p 244.25p 247.00p 94424
03/05/2017 245.50p 247.14p 241.45p 245.00p 28003
02/05/2017 245.00p 247.42p 243.62p 245.00p 77602
28/04/2017 248.00p 248.00p 241.50p 242.75p 102065
27/04/2017 246.00p 247.87p 241.32p 243.00p 97574
26/04/2017 252.00p 252.00p 246.25p 247.25p 470257
25/04/2017 252.00p 252.00p 248.11p 251.00p 47357
24/04/2017 245.75p 255.63p 245.00p 251.75p 764070
21/04/2017 247.00p 247.00p 240.72p 245.00p 47608
20/04/2017 242.25p 247.00p 239.00p 243.50p 59531
19/04/2017 233.75p 243.84p 228.75p 241.88p 174036
18/04/2017 228.50p 234.00p 226.00p 234.00p 1077663
13/04/2017 228.50p 229.80p 227.00p 227.50p 641328
12/04/2017 229.50p 229.75p 225.00p 227.00p 1034319
11/04/2017 224.00p 229.25p 224.00p 225.75p 20830
10/04/2017 227.50p 229.00p 223.00p 228.50p 45449
07/04/2017 224.50p 226.87p 224.00p 225.00p 7146
06/04/2017 225.00p 227.75p 224.69p 227.75p 60798
05/04/2017 223.25p 227.75p 223.25p 224.50p 45491
04/04/2017 220.00p 228.00p 220.00p 227.50p 84730
03/04/2017 220.00p 226.50p 220.00p 226.50p 39270
31/03/2017 225.00p 228.00p 221.00p 228.00p 348051
30/03/2017 223.00p 227.75p 220.00p 224.75p 251335
29/03/2017 219.48p 219.48p 219.37p 219.37p 2466
28/03/2017 221.00p 221.65p 217.00p 218.00p 592609
27/03/2017 222.00p 222.00p 219.50p 222.00p 12536
24/03/2017 223.00p 223.00p 217.96p 218.00p 17249
23/03/2017 222.50p 222.50p 216.40p 222.00p 110315
22/03/2017 227.00p 227.00p 217.00p 217.00p 57538
21/03/2017 227.75p 227.75p 222.00p 222.00p 78740
20/03/2017 227.50p 228.20p 225.00p 228.00p 35500
17/03/2017 226.00p 227.25p 221.75p 227.00p 33008
16/03/2017 217.50p 226.00p 217.13p 226.00p 182271
15/03/2017 217.00p 219.00p 216.00p 217.75p 116310
14/03/2017 216.00p 219.00p 214.25p 218.00p 70107
13/03/2017 216.25p 217.00p 215.50p 217.00p 852890
10/03/2017 216.25p 216.25p 210.50p 213.25p 19712
09/03/2017 210.00p 215.63p 210.00p 212.00p 225190
08/03/2017 215.25p 217.00p 212.50p 213.00p 91320
07/03/2017 216.00p 216.00p 210.00p 210.00p 297690
06/03/2017 216.75p 220.00p 210.00p 213.50p 111371
03/03/2017 213.00p 215.50p 212.50p 212.50p 45657
02/03/2017 213.25p 214.53p 213.00p 213.00p 32689
01/03/2017 213.50p 217.00p 213.00p 217.00p 21912
28/02/2017 218.00p 220.00p 213.75p 220.00p 50819
27/02/2017 210.00p 217.75p 206.44p 217.75p 83178
24/02/2017 203.25p 208.93p 203.00p 207.00p 51665
23/02/2017 203.00p 207.25p 203.00p 205.25p 46204
22/02/2017 206.75p 209.44p 205.80p 207.00p 38163
21/02/2017 205.00p 208.35p 205.00p 208.25p 7630
20/02/2017 205.75p 207.75p 204.00p 207.63p 55269
17/02/2017 208.00p 208.00p 205.00p 205.25p 10286
16/02/2017 205.50p 206.50p 205.50p 206.50p 11928
15/02/2017 206.00p 206.75p 206.00p 206.63p 27249
14/02/2017 205.25p 207.00p 205.25p 206.75p 264938
13/02/2017 205.50p 206.49p 205.50p 206.25p 10901

*Close Price adjusted for both dividends and splits