Kin and Carta Plc Historical Data - KCT.GB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
AQSE
Kin and Carta Plc (KCT.GB)
Kin and Carta Plc (KCT.GB) Historical

Kin and Carta Plc (KCT.GB)

129.40

0.00

(0.00%)

Closed April 28 11:30AM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	DE
4	0	0	0	0	0	0	0	DE
12	1.9	1.49019607843	127.5	130	125	4142	128.21053978	DE
26	20.6	18.9338235294	108.8	135.27	101	6910	127.59244478	DE
52	50.9	64.8407643312	78.5	135.27	57.5	13267	89.23931748	DE
156	-46.35	-26.372688478	175.75	354.17	57.5	8942	155.47221994	DE
260	18.92	17.1252715424	110.48	354.17	57.42	10406	134.45154907	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714145400	129.4	0	0.00	129.4	129.4	129.4	0
1714058940	129.4	0	0.00	129.4	130	128.8	0
1713972360	129.4	0	0.00	129.4	130	128.8	0
1713886080	129.4	0	0.00	129.4	130	128.8	0
1713799740	129.4	0	0.00	129.4	130	128.8	0
1713537600	129.4	0	0.00	129.4	130	128.8	0
1713453960	129.4	0	0.00	129.4	130	128.8	0
1713365220	129.4	0	0.00	129.4	130	128.8	0
1713281160	129.4	0	0.00	129.4	130	128.8	0
1713192300	129.4	0	0.00	129.4	130	128.8	0
1712936040	129.4	0	0.00	129.4	130	128.8	0
1712845920	129.4	0	0.00	129.4	130	128.8	0
1712759940	129.4	0	0.00	129.4	130	128.8	0
1712673480	129.4	0	0.00	129.4	130	128.8	0
1712587140	129.4	0	0.00	129.4	130	128.8	0
1712327640	129.4	0	0.00	129.4	130	128.8	0
1712244240	129.4	0	0.00	129.4	130	128.8	0
1712155560	129.4	0	0.00	129.4	130	128.8	0
1712068740	129.4	0	0.00	129.4	130	128.8	0
1711639860	129.4	0	0.00	129.4	130	128.8	0
1711553820	129.4	0	0.00	129.4	130	128.8	0
1711467240	129.4	0	0.00	129.4	130	128.8	0
1711380660	129.4	0.2	0.15	129.19999	130	128.8	0
1711122060	129.19999	0	0.00	129.19999	130	128.4	0
1711035240	129.19999	0	0.00	129.19999	130	128.4	0
1710952140	129.19999	0	0.00	129.19999	130	128.4	0
1710865740	129.19999	0	0.00	129.19999	130	128.4	0
1710779340	129.19999	0	0.00	129.19999	130	128.4	3000
1710516900	129.19999	0	0.00	129.19999	130	128.4	0
1710434040	129.19999	0	0.00	128.4	130	128.4	0
1710347340	129.19999	0	0.00	129.19999	130	128.4	0
1710260820	129.19999	0	0.00	129.19999	130	128.4	0
1710171660	129.19999	0	0.00	129.19999	130	128.4	0
1709911920	129.19999	0	0.00	129.19999	130	128.4	0
1709825700	129.19999	0	0.00	129.19999	130	128.4	0
1709739540	129.19999	0	0.00	129.19999	130	128.4	0
1709652840	129.19999	-0.7	-0.54	129.9	130	128.4	0
1709569680	129.9	0.5	0.39	129.4	130	127.5	0
1709307480	129.4	0.7	0.54	128.69999	130	127.5	3689
1709220960	128.69999	0	0.00	128.69999	130	127.5	2123
1709134320	128.69999	0	0.00	128.69999	130	127.5	0
1709051280	128.69999	0	0.00	128.69999	130	127.5	0
1708961460	128.69999	0	0.00	128.69999	130	127.5	0
1708702320	128.69999	0	0.00	128.69999	130	127.5	0
1708616220	128.69999	0	0.00	128.69999	130	127.5	0
1708529820	128.69999	0	0.00	128.69999	130	127.5	0
1708443300	128.69999	0	0.00	128.69999	130	127.5	0
1708356840	128.69999	0	0.00	128.69999	128.69999	128.69999	0
1708097640	128.69999	1.2	0.94	128.69999	130	127.4	50
1708011780	127.5	0	0.00	127.5	130	125	11850
1707925020	127.5	0	0.00	127.5	130	125	0
1707841740	127.5	0	0.00	127.5	130	125	0
1707752160	127.5	0	0.00	127.5	130	125	0
1707493020	127.5	-7.5	-5.56	135	135	125	0
1707406320	135	0	0.00	135	135	135	0
1707323580	135	0	0.00	135	135	135	0
1707236760	135	0	0.00	135	135	135	0
1707150420	135	0	0.00	135	135	135	0
1706891340	135	0	0.00	135	135	135	0
1706804820	135	0	0.00	135	135	135	0
1706718540	135	0	0.00	135	135.19999	135	1369
1706632080	135	0	0.00	135	135	133.35	3085
1706542200	135	0	0.00	135	135	133.03	3035

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions