Kistos Holdings Plc Historical Data - KIST | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Kistos Holdings Plc (KIST)
Kistos Holdings Plc (KIST) Historical

Kistos Holdings Plc (KIST)

178.00

5.00

(2.89%)

Closed April 27 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	13	7.87878787879	165	177.5	164.5	102833	168.55230033	DE
4	33.5	23.1833910035	144.5	177.5	144.5	125254	161.22864162	DE
12	35	24.4755244755	143	177.5	138	226916	153.51982784	DE
26	-23	-11.4427860697	201	205	138	182923	163.15039572	DE
52	-152	-46.0606060606	330	331.25	138	209902	206.77518115	DE
156	-10	-5.31914893617	188	665	138	295186	345.9513608	DE
260	70.5	65.5813953488	107.5	665	103.5	302587	322.68238575	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	178	5	2.89	173	178	172.5	231430
1714062600	173	3	1.76	169.5	173	169.5	107137
1713976200	170	2.5	1.49	170.5	171	168.5	119229
1713889800	167.5	2.5	1.52	166.5	167.5	166	149291
1713803400	165	0	0.00	166.5	167.5	165	47481
1713544200	165	-2	-1.20	165	166.5	164.5	91027
1713457800	167	4.5	2.77	165	167	162	117322
1713371400	162.5	-2	-1.22	164.5	165	160.75	81193
1713285000	164.5	-2.5	-1.50	165.5	165.5	163	64463
1713198600	167	0	0.00	168.5	170	165.5	64310
1712939400	167	0	0.00	166.5	168.5	165	106492
1712853000	167	8	5.03	159	167.5	158	197203
1712766600	159	5	3.25	151.5	160	151.5	186423
1712680200	154	1	0.65	153	154	151.5	124441
1712593800	153	-2.5	-1.61	156	156.75	153	112371
1712334600	155.5	-2.5	-1.58	159.5	159.5	155	173833
1712248200	158	1	0.64	154.5	158.5	154	164949
1712161800	157	11	7.53	146	157	145.5	197993
1712075400	146	0	0.00	144.5	146	144.5	149414
1711647000	146	1.8	1.25	144.5	146	144	383427
1711560600	144.19999	-2.8	-1.90	147	147	144.19999	91185
1711474200	147	-1	-0.68	148	148	147	254910
1711387800	148	0	0.00	150.5	150.5	148	182850
1711128600	148	-1	-0.67	150	151	148	134242
1711042200	149	1	0.68	148.5	150	147	189666
1710955800	148	-0.5	-0.34	148.5	148.5	148	284347
1710869400	148.5	-1.5	-1.00	149	149	148.5	147790
1710783000	150	2	1.35	148	150	148	64169
1710523800	148	1	0.68	146.5	148.5	145.5	276603
1710437400	147	0	0.00	146.5	147	146.5	61732
1710351000	147	1	0.68	146.5	147	145.5	237866
1710264600	146	1	0.69	146.5	146.5	144.5	62655
1710178200	145	-3	-2.03	149	149	145	160298
1709919000	148	-2	-1.33	150	150	148	125870
1709832600	150	-1	-0.66	150.5	150.5	146	178678
1709746200	151	2	1.34	151	151.5	148.69999	106817
1709659800	149	-17	-10.24	163.5	166.3	149	312644
1709573400	166	-4	-2.35	170.5	170.5	163.5	110614
1709314200	170	0	0.00	171.5	171.5	170	124217
1709227800	170	-3	-1.73	172.5	172.5	170	31505
1709141400	173	0.5	0.29	172.5	173.5	171	42923
1709055000	172.5	2.5	1.47	172.5	172.5	170	28602
1708968600	170	-3	-1.73	172.5	172.5	170	51634
1708709400	173	-2	-1.14	174.5	175.5	172.5	175110
1708623000	175	5	2.94	168	176.5	168	443071
1708536600	170	14	8.97	156	170	154.5	1046786
1708450200	156	18	13.04	141	156	140.1	2311273
1708363800	138	-2	-1.43	141	141.4	138	86616
1708104600	140	-1	-0.71	141	141.5	140	68229
1708018200	141	0.2	0.14	142	142	141	148888
1707931800	140.8	-0.2	-0.14	142	142.1	140.8	105843
1707845400	141	-1	-0.70	142.5	142.8	141	296397
1707759000	142	1	0.71	142.5	142.5	142	410990
1707499800	141	-0.8	-0.56	142.5	142.5	141	57258
1707413400	141.8	-1.2	-0.84	143	143	141.8	158134
1707327000	143	2	1.42	143	143.1	142.5	167128
1707240600	141	0	0.00	143	143	141	1394932
1707154200	141	0	0.00	143	143	141	131558
1706895000	141	-1.4	-0.98	143	143	141	259091
1706808600	142.4	-7.6	-5.07	149	149	142.4	489348
1706722200	150	0.2	0.13	151.5	151.5	149	62186
1706635800	149.8	-0.6	-0.40	151.5	151.5	148.5	291057
1706549400	150.4	-8.6	-5.41	158.5	158.5	150.4	163729

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