Kinovo PLC Recent Share Price (LSE:KINO)

LSE:KINO - Kinovo PLC Kinovo PLC
Sector: Industrials, Industry: Construction & Engineering

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Jan 2023	GBX	33	34	33	33	33	0.0 (0.0%)	4
19 Jan 2023	GBX	33	33	32	33	33	0.0 (0.0%)	84,361
18 Jan 2023	GBX	33	33	32.06	33	33	0.0 (0.0%)	3,225
17 Jan 2023	GBX	33.7	33.7	33	33	33	+1 (+3.13%)	25,331
16 Jan 2023	GBX	32	33	32	32	32	0.0 (0.0%)	12,500
13 Jan 2023	GBX	32	33	30.1	32	32	0.0 (0.0%)	112,261
12 Jan 2023	GBX	32	33	31	32	32	0.0 (0.0%)	1,118
11 Jan 2023	GBX	32	32	31	32	32	0.0 (0.0%)	1,028
10 Jan 2023	GBX	32	32	32	32	32	0.0 (0.0%)	0
9 Jan 2023	GBX	32	33	32	32	32	0.0 (0.0%)	1,088
6 Jan 2023	GBX	32	33	32	32	32	0.0 (0.0%)	3
5 Jan 2023	GBX	32	32	31	32	32	0.0 (0.0%)	9,286
4 Jan 2023	GBX	32	33	31	32	32	0.0 (0.0%)	30,186
3 Jan 2023	GBX	32.5	33	31.013	32	32	-0.5 (-1.54%)	12,802
30 Dec 2022	GBX	32.5	32.99	32.5	32.5	32.5	0.0 (0.0%)	6
29 Dec 2022	GBX	32.5	32.5	32	32.5	32.5	+0.5 (+1.56%)	302
28 Dec 2022	GBX	32	32	32	32	32	-0.5 (-1.54%)	10,509
23 Dec 2022	GBX	32.5	32.5	32.5	32.5	32.5	-1 (-2.99%)	9,132
22 Dec 2022	GBX	33.5	33.5	33	33.5	33.5	0.0 (0.0%)	9,548
21 Dec 2022	GBX	33.5	34	33.5	33.5	33.5	0.0 (0.0%)	9
20 Dec 2022	GBX	33.5	33.5	33.5	33.5	33.5	0.0 (0.0%)	0
19 Dec 2022	GBX	33.5	33.5	33.5	33.5	33.5	0.0 (0.0%)	0
16 Dec 2022	GBX	33.5	33.5	33	33.5	33.5	-0.5 (-1.47%)	837
15 Dec 2022	GBX	34	34	31.5	34	34	0.0 (0.0%)	25,395
14 Dec 2022	GBX	34	34	33.14	34	34	0.0 (0.0%)	4,418
13 Dec 2022	GBX	34	35	33	34	34	0.0 (0.0%)	12,849
12 Dec 2022	GBX	34	35	34	34	34	0.0 (0.0%)	83,005
9 Dec 2022	GBX	34	34	33	34	34	0.0 (0.0%)	6,340
8 Dec 2022	GBX	33.5	35	33.3	34	34	+0.5 (+1.49%)	114,127
7 Dec 2022	GBX	33.5	33.94	33.5	33.5	33.5	0.0 (0.0%)	147