Kinovo Plc Historical Data - KINO | ADVFN

Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
UK
LSE
Kinovo Plc (KINO)
Kinovo Plc (KINO) Historical

Kinovo Plc (KINO)

41.50

0.00

( 0.00% )

Updated: 03:00:13

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.5	1.21951219512	41	42	40.7	163042	41.27600048	DE
4	-1	-2.35294117647	42.5	45	40.7	189415	41.41840844	DE
12	-26.5	-38.9705882353	68	68	39	212708	47.30366032	DE
26	-15.5	-27.1929824561	57	69.25	39	142428	49.52607988	DE
52	0.5	1.21951219512	41	69.25	39	186912	46.77935884	DE
156	4.5	12.1621621622	37	69.25	8.5	145775	37.75969155	DE
260	9.5	29.6875	32	69.25	8	136207	32.94125632	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713371400	41.5	0.7	1.72	41.5	41.5	40.8	106417
1713285000	40.8	-1.2	-2.86	42	42	40.8	305483
1713198600	42	1	2.44	41.5	42	41.5	232887
1712939400	41	0	0.00	41	41.7	41	117460
1712853000	41	-0.4	-0.97	41	41.5	40.7	52965
1712766600	41.4	0.4	0.98	41.5	42	41	38864
1712680200	41	-1	-2.38	42	42.4	41	781093
1712593800	42	-0.5	-1.18	42.5	43	42	128296
1712334600	42.5	1.1	2.66	41.5	42.5	41.5	132611
1712248200	41.4	0.2	0.49	41.5	42.3	41	250354
1712161800	41.2	-0.8	-1.90	41.5	42.3	41	135326
1712075400	42	1	2.44	41	42	41	163525
1711647000	41	0	0.00	41	41.6	41	21906
1711560600	41	-0.8	-1.91	42.5	42.6	41	396309
1711474200	41.8	-0.2	-0.48	42.5	45	41.8	140841
1711387800	42	-0.2	-0.47	43	43.5	42	210426
1711128600	42.2	-0.3	-0.71	42.5	44.5	42	156965
1711042200	42.5	0.5	1.19	42.5	42.5	41.5	37735
1710955800	42	-3	-6.67	45	45	42	141616
1710869400	45	-1	-2.17	45	45.5	45	319623
1710783000	46	0	0.00	46	46.5	45	208739
1710523800	46	-1	-2.13	46.5	47	46	80096
1710437400	47	0	0.00	47	49	46.5	82331
1710351000	47	0	0.00	46	47	46	59825
1710264600	47	1.4	3.07	46	47	45	238301
1710178200	45.6	3.6	8.57	41	46	41	315381
1709919000	42	-5	-10.64	41.5	44.5	39	1946916
1709832600	47	-1	-2.08	48.5	48.6	46.5	102619
1709746200	48	-1	-2.04	49	49.1	48	512186
1709659800	49	0	0.00	49	49.5	49	108263
1709573400	49	0.4	0.82	49	49	49	431002
1709314200	48.6	-0.4	-0.82	49	49.1	48.6	188219
1709227800	49	0	0.00	49	50	49	40815
1709141400	49	0.5	1.03	48.5	49.1	48.5	67127
1709055000	48.5	0	0.00	48.5	49	48.5	81675
1708968600	48.5	-1.5	-3.00	50.5	50.6	48.5	192191
1708709400	50	0	0.00	50.5	50.6	50	10016
1708623000	50	0	0.00	50.5	50.5	50	31336
1708536600	50	-0.5	-0.99	51	51	50	53019
1708450200	50.5	-0.5	-0.98	51	51	50.5	36225
1708363800	51	0	0.00	51	51	49.5	46612
1708104600	51	1.8	3.66	49.5	51	49	208918
1708018200	49.2	-0.4	-0.81	49.5	49.5	49.2	99713
1707931800	49.6	1.6	3.33	48	51	48	342107
1707845400	48	-2	-4.00	51	51.75	48	297605
1707759000	50	-5.5	-9.91	55	55.5	49.5	758026
1707499800	55.5	-6.5	-10.48	55	56.5	53	728338
1707413400	62	1	1.64	62.5	62.5	61	58150
1707327000	61	-0.5	-0.81	63	63	61	162898
1707240600	61.5	-1.5	-2.38	63	63	61.5	23704
1707154200	63	-1	-1.56	66	66	63	118934
1706895000	64	-1.5	-2.29	66	66.25	64	247129
1706808600	65.5	-1	-1.50	66.5	66.5	65.5	74124
1706722200	66.5	1	1.53	65.5	66.5	65.5	50816
1706635800	65.5	0.5	0.77	65	66	65	39619
1706549400	65	-1.5	-2.26	65	65	65	123503
1706290200	66.5	0	0.00	66	66.5	65	53894
1706203800	66.5	-2	-2.92	68	68	66	246000
1706117400	68.5	0	0.00	68.5	69.25	68	17418
1706031000	68.5	0	0.00	68.5	68.5	68.5	90500
1705944600	68.5	3.5	5.38	63.5	68.5	63.5	238406
1705685400	65	3	4.84	63.5	65	62	104264
1705599000	62	0	0.00	63.5	63.5	62	19396

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