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 |
|---|---|---|---|---|---|
| 27/01/2021 | 1,268.00p | 1,274.00p | 1,210.00p | 1,220.00p | 153147 |
| 26/01/2021 | 1,336.00p | 1,336.00p | 1,242.00p | 1,260.00p | 237660 |
| 25/01/2021 | 1,340.00p | 1,340.00p | 1,264.00p | 1,274.00p | 363059 |
| 22/01/2021 | 1,230.00p | 1,376.00p | 1,230.00p | 1,322.00p | 1557576 |
| 21/01/2021 | 1,134.00p | 1,148.00p | 1,106.00p | 1,136.00p | 592309 |
| 20/01/2021 | 1,106.00p | 1,122.00p | 1,088.00p | 1,104.00p | 100645 |
| 19/01/2021 | 1,118.00p | 1,122.00p | 1,090.00p | 1,098.00p | 120615 |
| 18/01/2021 | 1,114.00p | 1,134.00p | 1,076.00p | 1,104.00p | 116229 |
| 15/01/2021 | 1,118.00p | 1,126.00p | 1,076.00p | 1,090.00p | 127786 |
| 14/01/2021 | 1,166.00p | 1,166.00p | 1,114.00p | 1,120.00p | 171146 |
| 13/01/2021 | 1,126.00p | 1,128.00p | 1,108.00p | 1,120.00p | 687454 |
| 12/01/2021 | 1,120.00p | 1,134.00p | 1,104.00p | 1,116.00p | 371637 |
| 11/01/2021 | 1,200.00p | 1,200.00p | 1,128.00p | 1,128.00p | 197969 |
| 08/01/2021 | 1,154.00p | 1,164.00p | 1,132.00p | 1,144.00p | 330567 |
| 07/01/2021 | 1,182.00p | 1,192.00p | 1,140.00p | 1,140.00p | 184259 |
| 06/01/2021 | 1,200.00p | 1,200.00p | 1,164.00p | 1,170.00p | 188923 |
| 05/01/2021 | 1,202.00p | 1,208.00p | 1,185.04p | 1,202.00p | 118511 |
| 04/01/2021 | 1,246.00p | 1,260.00p | 1,192.00p | 1,202.00p | 131982 |
| 31/12/2020 | 1,240.00p | 1,266.00p | 1,186.00p | 1,218.00p | 74338 |
| 30/12/2020 | 1,284.00p | 1,291.70p | 1,246.00p | 1,246.00p | 59549 |
| 28/12/2020 | 1,260.00p | 1,273.42p | 1,244.85p | 1,262.00p | 35149 |
| 24/12/2020 | 1,260.00p | 1,273.42p | 1,244.85p | 1,262.00p | 35149 |
| 23/12/2020 | 1,268.00p | 1,268.00p | 1,238.00p | 1,250.00p | 54194 |
| 22/12/2020 | 1,230.00p | 1,262.00p | 1,220.00p | 1,244.00p | 72507 |
| 21/12/2020 | 1,216.00p | 1,254.00p | 1,208.93p | 1,242.00p | 83023 |
| 18/12/2020 | 1,244.00p | 1,256.00p | 1,206.00p | 1,252.00p | 207011 |
| 17/12/2020 | 1,186.00p | 1,220.00p | 1,179.88p | 1,214.00p | 514074 |
| 16/12/2020 | 1,150.00p | 1,208.00p | 1,150.00p | 1,200.00p | 1248544 |
| 15/12/2020 | 1,256.00p | 1,256.00p | 1,174.00p | 1,200.00p | 158245 |
| 14/12/2020 | 1,206.00p | 1,216.00p | 1,192.00p | 1,200.00p | 161254 |
| 11/12/2020 | 1,200.00p | 1,204.00p | 1,184.27p | 1,194.00p | 154238 |
| 10/12/2020 | 1,194.00p | 1,206.00p | 1,162.00p | 1,200.00p | 130895 |
| 09/12/2020 | 1,206.00p | 1,224.00p | 1,194.00p | 1,196.00p | 93824 |
| 08/12/2020 | 1,160.00p | 1,238.00p | 1,150.00p | 1,220.00p | 146687 |
| 07/12/2020 | 1,274.00p | 1,274.00p | 1,182.00p | 1,200.00p | 110705 |
| 04/12/2020 | 1,240.00p | 1,246.00p | 1,216.00p | 1,230.00p | 283038 |
| 03/12/2020 | 1,230.00p | 1,234.00p | 1,190.00p | 1,226.00p | 186812 |
| 02/12/2020 | 1,246.00p | 1,248.00p | 1,188.00p | 1,208.00p | 151232 |
| 01/12/2020 | 1,276.00p | 1,276.00p | 1,214.00p | 1,226.00p | 159806 |
| 30/11/2020 | 1,206.00p | 1,256.00p | 1,194.00p | 1,216.00p | 461039 |
| 27/11/2020 | 1,180.00p | 1,204.00p | 1,158.30p | 1,204.00p | 214964 |
| 26/11/2020 | 1,212.00p | 1,213.00p | 1,176.00p | 1,186.00p | 135097 |
| 25/11/2020 | 1,256.00p | 1,256.00p | 1,190.00p | 1,206.00p | 114652 |
| 24/11/2020 | 1,300.00p | 1,300.00p | 1,218.00p | 1,224.00p | 136854 |
| 23/11/2020 | 1,266.00p | 1,304.00p | 1,266.00p | 1,274.00p | 298280 |
| 20/11/2020 | 1,268.00p | 1,300.00p | 1,264.00p | 1,274.00p | 162688 |
| 19/11/2020 | 1,270.00p | 1,302.00p | 1,270.00p | 1,282.00p | 258089 |
| 18/11/2020 | 1,244.00p | 1,272.00p | 1,202.00p | 1,268.00p | 508141 |
| 17/11/2020 | 1,266.00p | 1,266.00p | 1,194.00p | 1,214.00p | 180214 |
| 16/11/2020 | 1,230.00p | 1,254.56p | 1,179.01p | 1,234.00p | 621587 |
| 13/11/2020 | 1,164.00p | 1,196.05p | 1,164.00p | 1,188.00p | 169342 |
| 12/11/2020 | 1,170.00p | 1,220.00p | 1,156.00p | 1,190.00p | 185278 |
| 10/11/2020 | 1,264.00p | 1,264.00p | 1,144.00p | 1,160.00p | 259590 |
| 09/11/2020 | 1,340.00p | 1,344.00p | 1,236.00p | 1,240.00p | 206967 |
| 06/11/2020 | 1,360.00p | 1,360.00p | 1,272.00p | 1,288.00p | 97826 |
| 05/11/2020 | 1,260.00p | 1,316.00p | 1,253.73p | 1,296.00p | 293621 |
| 04/11/2020 | 1,256.00p | 1,292.00p | 1,248.00p | 1,288.00p | 117789 |
| 03/11/2020 | 1,256.00p | 1,268.00p | 1,224.00p | 1,262.00p | 101500 |
| 02/11/2020 | 1,234.00p | 1,256.00p | 1,196.00p | 1,220.00p | 127341 |
| 30/10/2020 | 1,220.00p | 1,242.00p | 1,160.03p | 1,234.00p | 305799 |
| 29/10/2020 | 1,222.00p | 1,256.00p | 1,202.00p | 1,216.00p | 203800 |
| 28/10/2020 | 1,220.00p | 1,246.00p | 1,210.00p | 1,234.00p | 158858 |
| 27/10/2020 | 1,274.00p | 1,274.00p | 1,222.00p | 1,238.00p | 238786 |
| 26/10/2020 | 1,336.00p | 1,358.68p | 1,269.81p | 1,270.00p | 275815 |
| 23/10/2020 | 1,338.00p | 1,392.00p | 1,316.00p | 1,368.00p | 338302 |
| 22/10/2020 | 1,310.00p | 1,322.00p | 1,272.00p | 1,302.00p | 106034 |
| 21/10/2020 | 1,300.00p | 1,306.00p | 1,266.00p | 1,278.00p | 82699 |
| 20/10/2020 | 1,310.00p | 1,320.00p | 1,262.00p | 1,280.00p | 144033 |
| 19/10/2020 | 1,342.00p | 1,342.00p | 1,290.00p | 1,300.00p | 154581 |
| 16/10/2020 | 1,314.00p | 1,340.00p | 1,302.00p | 1,318.00p | 280501 |
| 15/10/2020 | 1,304.00p | 1,326.00p | 1,288.00p | 1,310.00p | 429679 |
| 14/10/2020 | 1,170.00p | 1,356.00p | 1,152.00p | 1,338.00p | 2039319 |
| 13/10/2020 | 1,026.00p | 1,032.00p | 1,006.00p | 1,020.00p | 90645 |
| 12/10/2020 | 1,040.00p | 1,044.00p | 1,012.00p | 1,028.00p | 128113 |
| 09/10/2020 | 1,032.00p | 1,074.00p | 1,012.00p | 1,038.00p | 225065 |
| 08/10/2020 | 953.00p | 1,030.00p | 953.00p | 1,024.00p | 235188 |
| 07/10/2020 | 983.00p | 1,012.00p | 972.00p | 1,010.00p | 168508 |
| 06/10/2020 | 952.00p | 992.00p | 951.00p | 988.00p | 94954 |
| 05/10/2020 | 982.00p | 990.00p | 953.00p | 978.00p | 115282 |
| 02/10/2020 | 950.00p | 978.00p | 945.00p | 974.00p | 142117 |
| 01/10/2020 | 956.00p | 993.00p | 956.00p | 969.00p | 114387 |
| 30/09/2020 | 998.00p | 998.00p | 976.00p | 993.00p | 195549 |
| 29/09/2020 | 1,006.00p | 1,006.00p | 987.00p | 995.00p | 86707 |
| 28/09/2020 | 1,030.00p | 1,030.00p | 1,000.00p | 1,000.00p | 97185 |
| 25/09/2020 | 992.00p | 1,028.00p | 983.00p | 1,020.00p | 84837 |
| 24/09/2020 | 1,000.00p | 1,036.00p | 992.38p | 1,006.00p | 172836 |
| 23/09/2020 | 998.00p | 1,022.00p | 984.00p | 1,016.00p | 574878 |
| 22/09/2020 | 962.00p | 1,012.00p | 962.00p | 981.00p | 135664 |
| 21/09/2020 | 1,016.00p | 1,034.00p | 960.00p | 990.00p | 125354 |
| 18/09/2020 | 970.00p | 1,030.00p | 970.00p | 1,016.00p | 245834 |
| 17/09/2020 | 995.00p | 1,004.00p | 951.00p | 976.00p | 135795 |
| 16/09/2020 | 1,000.00p | 1,040.00p | 1,000.00p | 1,006.00p | 171391 |
| 15/09/2020 | 1,030.00p | 1,059.00p | 1,018.00p | 1,032.00p | 118709 |
| 14/09/2020 | 1,018.00p | 1,030.00p | 996.73p | 1,024.00p | 78126 |
| 11/09/2020 | 1,026.00p | 1,030.00p | 999.00p | 1,004.00p | 123302 |
| 10/09/2020 | 1,018.00p | 1,040.00p | 989.00p | 1,022.00p | 187103 |
| 09/09/2020 | 1,014.00p | 1,024.00p | 992.00p | 1,014.00p | 75501 |
| 08/09/2020 | 1,052.00p | 1,052.00p | 983.00p | 1,006.00p | 100297 |
| 07/09/2020 | 1,030.00p | 1,054.00p | 1,000.62p | 1,008.00p | 106717 |
| 04/09/2020 | 1,000.00p | 1,074.00p | 979.00p | 1,038.00p | 190357 |
| 03/09/2020 | 1,100.00p | 1,131.72p | 1,008.00p | 1,012.00p | 180834 |
| 02/09/2020 | 1,100.00p | 1,110.00p | 1,074.00p | 1,080.00p | 191959 |
| 01/09/2020 | 1,130.00p | 1,144.00p | 1,070.00p | 1,080.00p | 437109 |
| 31/08/2020 | 1,120.00p | 1,136.00p | 1,106.00p | 1,120.00p | 356913 |
| 28/08/2020 | 1,120.00p | 1,136.00p | 1,106.00p | 1,120.00p | 356913 |
| 27/08/2020 | 1,146.00p | 1,146.00p | 1,084.00p | 1,114.00p | 119985 |
| 26/08/2020 | 1,112.00p | 1,120.00p | 1,104.00p | 1,120.00p | 103155 |
| 25/08/2020 | 1,122.00p | 1,132.00p | 1,100.00p | 1,120.00p | 131440 |
| 24/08/2020 | 1,138.00p | 1,142.00p | 1,102.00p | 1,120.00p | 652017 |
| 21/08/2020 | 1,124.00p | 1,124.00p | 1,084.00p | 1,100.00p | 72860 |
| 20/08/2020 | 1,088.00p | 1,110.00p | 1,068.00p | 1,106.00p | 87387 |
| 19/08/2020 | 1,112.00p | 1,124.00p | 1,088.00p | 1,100.00p | 76117 |
| 18/08/2020 | 1,140.00p | 1,148.00p | 1,116.00p | 1,124.00p | 154142 |
| 17/08/2020 | 1,104.00p | 1,134.00p | 1,092.00p | 1,112.00p | 132369 |
| 14/08/2020 | 1,092.00p | 1,120.00p | 1,088.00p | 1,096.00p | 50170 |
| 13/08/2020 | 1,120.00p | 1,138.00p | 1,090.00p | 1,130.00p | 213288 |
| 12/08/2020 | 1,132.00p | 1,132.00p | 1,078.00p | 1,108.00p | 248256 |
| 11/08/2020 | 1,168.00p | 1,176.00p | 1,108.00p | 1,132.00p | 109201 |
| 10/08/2020 | 1,146.00p | 1,198.00p | 1,140.00p | 1,166.00p | 211501 |
| 07/08/2020 | 1,100.00p | 1,174.00p | 1,100.00p | 1,136.00p | 180930 |
| 06/08/2020 | 1,136.00p | 1,150.00p | 1,120.00p | 1,146.00p | 96125 |
| 05/08/2020 | 1,130.00p | 1,150.00p | 1,094.00p | 1,134.00p | 1256767 |
| 04/08/2020 | 1,158.00p | 1,166.00p | 1,090.00p | 1,098.00p | 329404 |
| 03/08/2020 | 1,100.00p | 1,160.00p | 1,082.70p | 1,160.00p | 210645 |
| 31/07/2020 | 1,080.00p | 1,112.00p | 1,074.00p | 1,100.00p | 156387 |
| 30/07/2020 | 1,050.00p | 1,094.00p | 1,050.00p | 1,086.00p | 121433 |
| 29/07/2020 | 1,060.00p | 1,070.00p | 1,050.00p | 1,058.00p | 198966 |
| 28/07/2020 | 1,044.00p | 1,110.00p | 1,034.00p | 1,074.00p | 373488 |
| 27/07/2020 | 890.00p | 1,042.00p | 890.00p | 1,036.00p | 981427 |
| 24/07/2020 | 837.00p | 842.00p | 816.00p | 827.00p | 120110 |
| 23/07/2020 | 843.00p | 855.00p | 829.91p | 849.00p | 110621 |
| 22/07/2020 | 840.00p | 857.00p | 817.37p | 842.00p | 105549 |
| 21/07/2020 | 828.00p | 845.00p | 820.00p | 840.00p | 175211 |
| 20/07/2020 | 810.00p | 827.00p | 809.00p | 820.00p | 125290 |
| 17/07/2020 | 790.00p | 817.48p | 790.00p | 812.00p | 154822 |
| 16/07/2020 | 785.00p | 798.00p | 780.00p | 790.00p | 209133 |
| 15/07/2020 | 770.00p | 792.00p | 767.37p | 785.00p | 308292 |
| 14/07/2020 | 765.00p | 775.00p | 760.00p | 765.00p | 169795 |
| 13/07/2020 | 784.00p | 795.00p | 765.00p | 770.00p | 90823 |
| 10/07/2020 | 770.00p | 790.00p | 764.00p | 764.00p | 99061 |
| 09/07/2020 | 771.00p | 782.00p | 765.00p | 770.00p | 88672 |
| 08/07/2020 | 744.00p | 767.00p | 744.00p | 765.00p | 128775 |
| 07/07/2020 | 746.00p | 769.00p | 746.00p | 765.00p | 55395 |
| 06/07/2020 | 745.00p | 769.00p | 745.00p | 759.00p | 79203 |
| 03/07/2020 | 762.00p | 781.00p | 747.00p | 754.00p | 209136 |
| 02/07/2020 | 755.00p | 762.00p | 738.00p | 762.00p | 101837 |
| 01/07/2020 | 730.00p | 755.00p | 730.00p | 750.00p | 90983 |
| 30/06/2020 | 730.00p | 758.00p | 730.00p | 749.00p | 193672 |
| 29/06/2020 | 730.00p | 759.00p | 730.00p | 752.00p | 223006 |
| 26/06/2020 | 740.00p | 757.00p | 724.00p | 739.00p | 201491 |
| 25/06/2020 | 692.00p | 720.00p | 682.00p | 713.00p | 107468 |
| 24/06/2020 | 710.00p | 715.08p | 690.00p | 690.00p | 87605 |
| 23/06/2020 | 715.00p | 724.00p | 704.00p | 711.00p | 85654 |
| 22/06/2020 | 732.00p | 740.00p | 711.00p | 711.00p | 109003 |
| 19/06/2020 | 736.00p | 739.00p | 722.00p | 739.00p | 221568 |
| 18/06/2020 | 740.00p | 743.00p | 721.00p | 732.00p | 85657 |
| 17/06/2020 | 710.00p | 750.00p | 710.00p | 740.00p | 236526 |
| 16/06/2020 | 698.00p | 716.43p | 694.96p | 710.00p | 337837 |
| 15/06/2020 | 710.00p | 721.00p | 688.80p | 693.00p | 181006 |
| 12/06/2020 | 712.00p | 725.00p | 699.00p | 710.00p | 171860 |
| 11/06/2020 | 760.00p | 760.00p | 714.00p | 723.00p | 292169 |
| 10/06/2020 | 782.00p | 797.87p | 749.00p | 749.00p | 150099 |
| 09/06/2020 | 790.00p | 809.00p | 768.00p | 784.00p | 107094 |
| 08/06/2020 | 851.00p | 855.00p | 781.00p | 793.00p | 192217 |
| 05/06/2020 | 895.00p | 895.00p | 844.00p | 850.00p | 461232 |
| 04/06/2020 | 861.00p | 900.21p | 861.00p | 882.00p | 172095 |
| 03/06/2020 | 851.00p | 868.00p | 837.00p | 863.00p | 135774 |
| 02/06/2020 | 850.00p | 851.00p | 836.00p | 841.00p | 118268 |
| 01/06/2020 | 838.00p | 845.00p | 813.00p | 844.00p | 110981 |
| 29/05/2020 | 819.00p | 836.00p | 796.00p | 836.00p | 270579 |
| 28/05/2020 | 814.00p | 828.65p | 773.00p | 809.00p | 181744 |
| 27/05/2020 | 846.00p | 862.00p | 780.00p | 780.00p | 227854 |
| 26/05/2020 | 904.00p | 904.00p | 841.00p | 841.00p | 240315 |
| 22/05/2020 | 860.00p | 900.00p | 838.99p | 886.00p | 226899 |
| 21/05/2020 | 809.00p | 859.00p | 809.00p | 855.00p | 75197 |
| 20/05/2020 | 820.00p | 842.00p | 797.00p | 834.00p | 82716 |
| 19/05/2020 | 825.00p | 834.00p | 808.00p | 825.00p | 100673 |
| 18/05/2020 | 782.00p | 820.00p | 782.00p | 816.00p | 66846 |
| 15/05/2020 | 788.00p | 799.31p | 775.00p | 789.00p | 118764 |
| 14/05/2020 | 793.00p | 793.00p | 764.00p | 781.00p | 123479 |
| 13/05/2020 | 790.00p | 799.00p | 771.77p | 786.00p | 124640 |
| 12/05/2020 | 786.00p | 790.00p | 767.00p | 785.00p | 71527 |
| 11/05/2020 | 760.00p | 789.00p | 749.00p | 789.00p | 129576 |
| 07/05/2020 | 755.00p | 760.00p | 722.00p | 760.00p | 132104 |
| 06/05/2020 | 706.00p | 751.00p | 706.00p | 733.00p | 168048 |
| 05/05/2020 | 686.00p | 718.00p | 666.00p | 697.00p | 159932 |
| 01/05/2020 | 690.00p | 690.00p | 667.00p | 680.00p | 38847 |
| 30/04/2020 | 729.00p | 749.00p | 690.00p | 700.00p | 82075 |
| 29/04/2020 | 690.00p | 723.00p | 640.00p | 719.00p | 159074 |
| 28/04/2020 | 676.00p | 703.00p | 655.00p | 664.00p | 92712 |
| 27/04/2020 | 704.00p | 707.00p | 674.00p | 674.00p | 107847 |
| 24/04/2020 | 678.00p | 697.00p | 667.55p | 693.00p | 75615 |
| 23/04/2020 | 682.00p | 700.50p | 657.00p | 690.00p | 86011 |
| 22/04/2020 | 642.00p | 686.00p | 641.00p | 686.00p | 78083 |
| 21/04/2020 | 646.00p | 656.00p | 631.00p | 645.00p | 96732 |
| 20/04/2020 | 654.00p | 673.86p | 636.00p | 657.00p | 204359 |
| 17/04/2020 | 660.00p | 677.00p | 628.50p | 648.00p | 189769 |
| 16/04/2020 | 705.00p | 716.69p | 618.20p | 641.00p | 141799 |
| 15/04/2020 | 729.00p | 739.00p | 668.00p | 671.00p | 87566 |
| 14/04/2020 | 700.00p | 727.00p | 670.00p | 727.00p | 131583 |
*Close Price adjusted for both dividends and splits