Kainos Group (KNOS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/03/2016 218.00p 218.50p 213.25p 213.25p 221313
22/03/2016 218.00p 218.00p 214.00p 217.00p 125472
21/03/2016 214.00p 217.75p 209.45p 213.25p 47474
18/03/2016 215.00p 217.25p 209.50p 214.00p 114437
17/03/2016 218.00p 220.00p 205.50p 211.00p 159905
16/03/2016 196.50p 217.00p 190.50p 217.00p 687611
15/03/2016 195.00p 195.00p 192.00p 192.75p 49844
14/03/2016 191.00p 194.50p 187.34p 192.00p 1605531
11/03/2016 185.00p 189.24p 175.09p 186.75p 890013
10/03/2016 197.00p 197.00p 185.25p 187.00p 206826
09/03/2016 190.00p 195.35p 190.00p 191.75p 123779
08/03/2016 195.00p 199.00p 192.00p 192.25p 64812
07/03/2016 197.00p 199.00p 195.72p 197.25p 70993
04/03/2016 194.00p 202.00p 190.00p 199.00p 175835
03/03/2016 195.50p 196.14p 192.02p 194.50p 181807
02/03/2016 196.75p 197.75p 194.00p 195.75p 140763
01/03/2016 200.00p 200.00p 196.44p 198.00p 112264
29/02/2016 202.00p 202.00p 196.25p 202.00p 92553
26/02/2016 197.50p 202.85p 195.61p 202.00p 149434
25/02/2016 197.00p 198.75p 195.04p 196.50p 172292
24/02/2016 204.00p 204.62p 196.30p 198.75p 209404
23/02/2016 208.25p 209.75p 203.50p 203.50p 143950
22/02/2016 210.00p 215.88p 210.00p 210.25p 39633
19/02/2016 212.50p 218.00p 207.50p 218.00p 40778
18/02/2016 207.00p 214.00p 207.00p 212.50p 990036
17/02/2016 203.25p 213.75p 203.25p 211.75p 90571
16/02/2016 202.00p 208.75p 200.89p 203.00p 154594
15/02/2016 207.00p 210.04p 201.91p 207.50p 73555
12/02/2016 200.00p 206.82p 200.00p 205.00p 118784
11/02/2016 209.00p 209.00p 201.30p 203.75p 280632
10/02/2016 205.00p 207.31p 200.38p 205.75p 170801
09/02/2016 205.00p 206.00p 195.00p 203.75p 266981
08/02/2016 215.75p 221.25p 205.00p 206.00p 212031
05/02/2016 217.75p 221.25p 215.00p 216.75p 388524
04/02/2016 210.00p 221.20p 210.00p 218.00p 133119
03/02/2016 215.00p 217.75p 210.00p 213.00p 59606
02/02/2016 220.00p 221.50p 213.00p 217.00p 122084
01/02/2016 226.00p 226.00p 213.69p 215.25p 79335
29/01/2016 234.00p 234.00p 221.75p 221.75p 95566
28/01/2016 225.00p 238.75p 221.15p 234.00p 182286
27/01/2016 207.00p 225.75p 207.00p 221.25p 216544
26/01/2016 208.00p 212.25p 202.08p 208.75p 189696
25/01/2016 222.75p 224.00p 210.14p 217.00p 178754
22/01/2016 228.00p 228.00p 220.00p 221.50p 184509
21/01/2016 233.00p 233.00p 220.00p 225.50p 169772
20/01/2016 235.00p 235.00p 225.85p 230.00p 297431
19/01/2016 231.50p 240.00p 231.50p 236.75p 80581
18/01/2016 241.00p 241.00p 230.48p 232.50p 519293
15/01/2016 248.00p 248.00p 240.00p 240.00p 1697521
14/01/2016 255.00p 255.00p 246.25p 249.00p 109098
13/01/2016 245.50p 256.00p 245.50p 256.00p 178131
12/01/2016 246.50p 247.75p 244.25p 245.75p 103785
11/01/2016 243.00p 245.25p 242.36p 244.25p 383931
08/01/2016 243.50p 247.75p 243.50p 246.00p 152082
07/01/2016 245.00p 245.75p 243.00p 245.75p 128212
06/01/2016 247.00p 247.00p 243.75p 246.50p 85983
05/01/2016 255.00p 255.00p 247.25p 247.25p 78246
04/01/2016 255.00p 257.75p 248.52p 252.00p 154179
31/12/2015 248.25p 258.00p 248.25p 258.00p 77024
30/12/2015 248.00p 256.00p 246.50p 255.00p 47992
29/12/2015 245.00p 256.51p 245.00p 256.00p 178070
24/12/2015 245.25p 249.28p 245.00p 246.00p 12384
23/12/2015 247.00p 250.25p 245.00p 250.25p 45040
22/12/2015 247.50p 249.00p 240.00p 246.75p 148704
21/12/2015 251.50p 254.50p 248.43p 252.00p 99844
18/12/2015 251.00p 254.00p 245.00p 252.75p 689821
17/12/2015 247.00p 255.00p 245.50p 251.00p 183687
16/12/2015 258.00p 260.00p 243.75p 246.00p 302052
15/12/2015 240.50p 259.00p 240.50p 259.00p 311251
14/12/2015 245.00p 249.75p 240.00p 240.00p 359663
11/12/2015 246.00p 246.00p 240.00p 243.75p 249786
10/12/2015 244.75p 246.50p 240.25p 246.50p 77075
09/12/2015 243.00p 247.00p 233.00p 247.00p 146625
08/12/2015 238.00p 239.25p 237.00p 238.00p 164502
07/12/2015 237.75p 242.03p 235.75p 237.00p 171708
04/12/2015 248.00p 254.25p 230.00p 233.00p 261730
03/12/2015 252.00p 255.00p 244.75p 254.00p 179500
02/12/2015 238.00p 250.00p 234.72p 250.00p 187084
01/12/2015 234.75p 238.00p 228.25p 232.00p 134805
30/11/2015 235.00p 235.00p 227.02p 235.00p 1431631
27/11/2015 235.00p 235.00p 228.33p 233.00p 644035
26/11/2015 232.00p 235.17p 228.00p 230.25p 1047973
25/11/2015 221.50p 231.56p 218.76p 230.00p 547663
24/11/2015 236.00p 236.00p 200.00p 219.50p 992832
23/11/2015 276.00p 276.00p 225.80p 228.50p 1139288
20/11/2015 285.00p 285.00p 275.20p 279.75p 201408
19/11/2015 290.00p 290.00p 277.25p 280.00p 238331
18/11/2015 284.00p 291.00p 282.75p 289.00p 125225
17/11/2015 283.00p 294.00p 276.19p 292.50p 181820
16/11/2015 275.00p 283.23p 264.21p 281.00p 226321
13/11/2015 273.00p 285.00p 272.25p 277.75p 167429
12/11/2015 280.00p 285.00p 259.48p 273.00p 313521
11/11/2015 288.00p 288.00p 280.75p 284.50p 45016
10/11/2015 288.00p 288.00p 280.99p 283.00p 154840
09/11/2015 280.00p 286.16p 277.85p 285.00p 231998
06/11/2015 287.00p 292.75p 276.62p 279.00p 212115
05/11/2015 275.00p 294.25p 275.00p 294.00p 402672
04/11/2015 299.00p 299.00p 271.76p 276.00p 395860
03/11/2015 275.00p 297.25p 275.00p 295.00p 444401
02/11/2015 262.00p 277.00p 254.87p 277.00p 253385
30/10/2015 251.00p 262.00p 246.00p 262.00p 1433983
29/10/2015 249.00p 252.00p 243.78p 252.00p 179975
28/10/2015 240.00p 249.00p 240.00p 249.00p 163583
27/10/2015 240.00p 245.94p 240.00p 243.00p 69220
26/10/2015 245.00p 247.00p 240.25p 246.50p 108944
23/10/2015 244.00p 254.12p 241.25p 245.00p 154728
22/10/2015 237.00p 245.00p 236.00p 245.00p 269909
21/10/2015 242.00p 242.00p 230.52p 235.75p 525762
20/10/2015 245.00p 245.50p 237.38p 239.00p 268080
19/10/2015 245.00p 249.75p 245.00p 245.00p 62052
16/10/2015 250.00p 250.00p 246.75p 249.75p 280336
15/10/2015 245.00p 248.75p 245.00p 247.50p 153455
14/10/2015 239.75p 247.50p 239.01p 247.50p 396577
13/10/2015 234.00p 241.73p 230.98p 240.00p 396920
12/10/2015 226.25p 233.25p 226.25p 231.25p 153909
09/10/2015 225.00p 232.83p 223.31p 232.00p 280404
08/10/2015 213.00p 221.00p 213.00p 221.00p 505438
07/10/2015 219.50p 219.50p 215.50p 218.00p 31215
06/10/2015 219.50p 219.50p 216.25p 218.00p 172606
05/10/2015 218.75p 219.50p 215.25p 218.00p 371310
02/10/2015 212.00p 217.31p 212.00p 215.00p 208466
01/10/2015 212.00p 218.75p 208.75p 218.75p 360584
30/09/2015 212.00p 212.00p 208.08p 211.25p 364632
29/09/2015 211.25p 211.25p 207.25p 208.50p 45216
28/09/2015 212.00p 212.00p 209.50p 210.50p 219182
25/09/2015 212.75p 213.18p 210.00p 213.00p 152373
24/09/2015 214.00p 214.00p 208.50p 209.75p 122646
23/09/2015 208.75p 212.00p 206.96p 210.75p 219310
22/09/2015 213.25p 213.59p 205.75p 207.75p 227549
21/09/2015 210.75p 214.75p 205.25p 211.00p 373700
18/09/2015 225.00p 226.92p 204.75p 204.75p 1411916
17/09/2015 226.75p 229.75p 224.50p 224.50p 342110
16/09/2015 225.00p 229.13p 225.00p 227.00p 292332
15/09/2015 225.00p 228.77p 225.00p 225.50p 274797
14/09/2015 232.00p 232.00p 225.75p 227.75p 185287
11/09/2015 227.75p 231.75p 225.75p 227.00p 259905
10/09/2015 229.50p 232.00p 226.76p 229.00p 343671
09/09/2015 234.00p 234.00p 229.25p 231.00p 302933
08/09/2015 234.25p 235.00p 229.21p 233.25p 202685
07/09/2015 228.00p 239.00p 225.82p 232.50p 587485
04/09/2015 224.00p 227.50p 222.00p 227.00p 585062
03/09/2015 216.25p 224.00p 213.00p 223.00p 572612
02/09/2015 215.75p 216.50p 210.94p 215.50p 165717
01/09/2015 215.00p 217.00p 210.50p 216.00p 226314
28/08/2015 209.75p 218.00p 204.60p 215.00p 255890
27/08/2015 197.50p 209.00p 194.66p 209.00p 307697
26/08/2015 200.00p 200.00p 196.25p 200.00p 108560
25/08/2015 195.00p 204.75p 192.69p 200.00p 165533
24/08/2015 189.00p 194.00p 187.25p 194.00p 314987
21/08/2015 194.00p 197.00p 178.00p 193.75p 439119
20/08/2015 201.25p 205.00p 196.25p 198.87p 117898
19/08/2015 205.00p 206.25p 202.25p 205.50p 63819
18/08/2015 206.50p 207.54p 203.83p 206.00p 58307
17/08/2015 206.50p 207.85p 205.75p 207.50p 127747
14/08/2015 205.50p 207.85p 205.20p 207.00p 262687
13/08/2015 206.75p 207.84p 202.97p 206.00p 147824
12/08/2015 206.00p 207.00p 204.45p 204.75p 454274
11/08/2015 208.50p 209.56p 206.00p 206.00p 715036
10/08/2015 210.00p 211.55p 208.50p 208.50p 300939
07/08/2015 208.75p 210.85p 206.25p 208.25p 236495
06/08/2015 195.00p 208.00p 195.00p 208.00p 1848699
05/08/2015 196.50p 197.50p 196.50p 197.00p 229327
04/08/2015 196.00p 197.50p 196.00p 196.75p 1121465
03/08/2015 192.00p 207.00p 192.00p 196.75p 1527539
31/07/2015 186.50p 187.00p 186.25p 186.75p 41368
30/07/2015 187.00p 187.95p 186.52p 187.00p 50854
29/07/2015 187.25p 188.89p 185.90p 187.00p 56912
28/07/2015 185.25p 189.07p 185.00p 186.00p 553261
27/07/2015 189.75p 190.55p 187.92p 190.00p 71101
24/07/2015 188.75p 189.89p 188.45p 189.00p 103546
23/07/2015 192.75p 192.75p 187.71p 189.00p 121504
22/07/2015 194.75p 194.75p 189.36p 190.50p 102549
21/07/2015 198.00p 198.00p 192.00p 192.00p 819006
20/07/2015 196.50p 198.68p 196.25p 198.00p 211952
17/07/2015 192.00p 196.95p 191.94p 195.50p 4852325
16/07/2015 185.00p 192.00p 181.30p 192.00p 899303
15/07/2015 182.00p 185.00p 179.78p 185.00p 184422
14/07/2015 180.00p 181.82p 177.50p 180.00p 182745
13/07/2015 177.75p 181.70p 175.90p 177.50p 2788516
10/07/2015 167.00p 177.00p 165.00p 174.00p 6060058

*Close Price adjusted for both dividends and splits