LSE:KCT - Kin and Carta PLC Kin and Carta PLC
Sector: Communication Services, Industry: Advertising
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency High Low Open Close A.Close Day Change Volume
29 Jun 2022 GBX 179.4 171.4 175.2 176.2 176.2 -5 (-2.76%) 59,518
28 Jun 2022 GBX 188.2 179.801 183 181.2 181.2 -0.8 (-0.44%) 123,587
27 Jun 2022 GBX 188 179.6 184.8 182 182 +2.2 (+1.22%) 410,639
24 Jun 2022 GBX 184 176.6 181.6 179.8 179.8 -1 (-0.55%) 67,340
23 Jun 2022 GBX 182.2 173.8 180.2 180.8 180.8 +2.4 (+1.35%) 295,581
22 Jun 2022 GBX 187 173.8 180.6 178.4 178.4 -6 (-3.25%) 1,000,441
21 Jun 2022 GBX 188 181.6 187.8 184.4 184.4 -1.6 (-0.86%) 108,127
20 Jun 2022 GBX 190.2 185 190.2 186 186 -2.4 (-1.27%) 110,669
17 Jun 2022 GBX 194.8 186.4 193.6 188.4 188.4 -1.6 (-0.84%) 781,800
16 Jun 2022 GBX 199.72 186 197 190 190 -7.2 (-3.65%) 224,563
15 Jun 2022 GBX 200.5 197.2 200 197.2 197.2 -0.6 (-0.30%) 872,678
14 Jun 2022 GBX 199.8 192 195 197.8 197.8 +1.8 (+0.92%) 127,674
13 Jun 2022 GBX 206 192.2 206 196 196 -10.5 (-5.08%) 230,876
10 Jun 2022 GBX 217 204 210 206.5 206.5 -2.5 (-1.20%) 77,993
9 Jun 2022 GBX 216.37 208 214.5 209 209 -5 (-2.34%) 51,844
8 Jun 2022 GBX 219 213 219 214 214 -2.5 (-1.15%) 114,701
7 Jun 2022 GBX 223.58 213.5 220.5 216.5 216.5 -3.5 (-1.59%) 343,743
6 Jun 2022 GBX 220.5 215 217 220 220 +5 (+2.33%) 360,045
1 Jun 2022 GBX 218.5 212 218.5 215 215 -2 (-0.92%) 126,488
31 May 2022 GBX 224 214 223.5 217 217 -6.5 (-2.91%) 216,526
30 May 2022 GBX 228.5 223.5 224.5 223.5 223.5 +4 (+1.82%) 238,100
27 May 2022 GBX 224 218.5 221 219.5 219.5 -1.5 (-0.68%) 478,398
26 May 2022 GBX 222.5 218 218 221 221 +2.5 (+1.14%) 208,294
25 May 2022 GBX 220.5 215 217 218.5 218.5 +1.5 (+0.69%) 75,145
24 May 2022 GBX 224.5 217 220 217 217 -5 (-2.25%) 125,020
23 May 2022 GBX 226.5 219 219 222 222 +1.5 (+0.68%) 41,189
20 May 2022 GBX 226.5 216 216 220.5 220.5 +4.5 (+2.08%) 597,573
19 May 2022 GBX 221.752 213 213 216 216 -8 (-3.57%) 819,012
18 May 2022 GBX 236.5 223 232 224 224 -9 (-3.86%) 115,468
17 May 2022 GBX 234.5 230 230 233 233 +3.5 (+1.53%) 728,134



Your Holdings
Dashboard
Portfolio
Options
Other Assets

Tools
Screener
Risk Manager
Other Assets
Watchlist
Alerts
Notes
Wall
Community
Forum
Blogs
Instagram
Facebook
Shared Portfolios
Shared Screeners

Collab
Tiger Brokers x StocksCafe
Saxo Trading x StocksCafe
Kenny REIT Screener

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
IG    FB    YouTube

About · FAQs · StocksCafe © 2022 · Privacy · Terms