KINO

Kinovo Historical Data

Company Name Stock Ticker Symbol Market Type
Kinovo Plc KINO London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
1.00 3.28% 31.50 04:41:31
Open Price Low Price High Price Close Price Prev Close
30.50 30.50 31.50 30.50
more quote information »
Industry Sector
GAS WATER & UTILITIES

KINO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week34.5036.0029.0032.73127,946-3.00-8.7%
1 Month30.0037.7028.7034.5088,8201.505.0%
3 Months37.5040.5028.7034.4855,854-6.00-16.0%
6 Months9.2540.508.5028.04180,67122.25240.54%
1 Year44.5049.008.5026.06164,495-13.00-29.21%
3 Years19.0051.508.0026.57143,88812.5065.79%
5 Years96.50139.008.0042.65122,412-65.00-67.36%

KINO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 01 2022 30.50 1.50 5.17% 29.00 30.50 29.00 147,846
Nov 30 2022 29.00 -4.50 -13.43% 33.50 33.50 29.00 155,496
Nov 29 2022 33.50 -2.50 -6.94% 35.20 35.20 33.50 38,237
Nov 28 2022 36.00 1.00 2.86% 35.00 36.00 35.00 203,542
Nov 25 2022 35.00 -1.20 -3.31% 34.50 35.60 34.50 94,611
Nov 24 2022 36.20 -0.30 -0.82% 36.50 36.50 34.50 137,858
Nov 23 2022 36.50 -0.50 -1.35% 36.70 37.70 36.50 307,621
Nov 22 2022 37.00 0.80 2.21% 36.20 37.00 36.20 122,553
Nov 21 2022 36.20 0.20 0.56% 36.00 36.20 36.00 13,414
Nov 18 2022 36.00 4.50 14.29% 31.50 36.00 31.50 177,661
Nov 17 2022 31.50 0.50 1.61% 30.50 31.50 30.50 10,500
Nov 16 2022 31.00 0.50 1.64% 30.50 31.00 30.50 39,388
Nov 15 2022 30.50 0.50 1.67% 30.50 30.50 30.50 25,011
Nov 14 2022 30.00 -0.80 -2.6% 30.00 30.00 30.00 17,689
Nov 11 2022 30.80 0.80 2.67% 30.00 30.90 30.00 24,083
Nov 10 2022 30.00 0.00 0.0% 30.00 30.00 30.00 0.00
Nov 09 2022 30.00 0.00 0.0% 30.00 30.00 30.00 29,990
Nov 08 2022 30.00 0.80 2.74% 30.00 30.00 28.70 21,646
Nov 07 2022 29.20 -0.80 -2.67% 30.00 30.00 29.20 27,298
Nov 04 2022 30.00 0.00 0.0% 30.00 30.00 29.50 25,679
Nov 03 2022 30.00 0.00 0.0% 30.00 30.00 29.50 6,245
Nov 02 2022 30.00 0.00 0.0% 30.00 30.00 29.50 355
See More Historical Prices ยป
Your Recent History
LSE
KINO
Kinovo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20221202 14:23:13