Kinovo Plc Historical Data - KINO | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Kinovo Plc (KINO)

68.00

-0.50

( -0.73% )

Updated: 03:00:00

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1	-1.44927536232	69	70	65	38377	68.54180064	DE
4	9.5	16.2393162393	58.5	72.5	58	104007	66.87108259	DE
12	20	41.6666666667	48	72.5	48	95721	61.57837419	DE
26	3	4.61538461538	65	72.5	39	153103	50.97348956	DE
52	24.5	56.3218390805	43.5	72.5	39	125839	52.0156894	DE
156	34.5	102.985074627	33.5	72.5	8.5	148474	39.10028624	DE
260	35.5	109.230769231	32.5	72.5	8	138787	33.95097865	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722270600	68.5	-0.5	-0.72	69	69	67.5	19611
1722011400	69	4	6.15	69	69	68.75	80110
1721925000	65	-2	-2.99	69	69	65	12000
1721838600	67	-3	-4.29	69	69	67	36761
1721752200	70	1.5	2.19	69	70	69	43405
1721665800	68.5	-1.5	-2.14	70	70	68.5	199519
1721406600	70	0	0.00	70	70	70	35356
1721320200	70	-1.5	-2.10	70	70	70	62271
1721233800	71.5	-0.5	-0.69	68.5	72.5	68.5	169881
1721147400	72	5	7.46	68.5	72	68	140263
1721061000	67	0	0.00	67	67.25	67	20666
1720801800	67	-1	-1.47	68	68	67	51765
1720715400	68	1	1.49	68	68.5	67.75	123144
1720629000	67	0.5	0.75	66	68.5	65.5	268640
1720542600	66.5	0.5	0.76	66.5	69	66	287830
1720456200	66	3.5	5.60	62.5	66	62.5	151216
1720197000	62.5	2.5	4.17	60	62.5	60	160446
1720110600	60	2	3.45	59.5	60	59	107816
1720024200	58	-0.5	-0.85	58.5	61	58	86055
1719937800	58.5	-1.5	-2.50	58.5	60	58.5	23383
1719851400	60	3	5.26	58	60	58	85171
1719592200	57	0	0.00	58	58	57	18814
1719505800	57	-1.5	-2.56	58.5	58.5	57	77054
1719419400	58.5	1	1.74	58	58.5	58	40730
1719333000	57.5	-0.5	-0.86	59	59	57.5	68197
1719246600	58	-1	-1.69	59	59	58	99307
1718987400	59	0.5	0.85	58.5	59	58.5	58538
1718901000	58.5	-2	-3.31	60.5	60.5	58.5	39400
1718814600	60.5	0	0.00	60.5	60.5	60.5	50678
1718728200	60.5	1	1.68	61	61	60.5	8614
1718641800	59.5	-1.5	-2.46	61	61	59.5	106459
1718382600	61	0	0.00	62	62	61	125270
1718296200	61	-1.5	-2.40	62	62.5	61	51674
1718209800	62.5	-0.5	-0.79	62.25	63	62	159614
1718123400	63	0	0.00	62.25	63	62.25	40776
1718037000	63	0.75	1.20	62.25	63	62	66324
1717777800	62.25	-0.25	-0.40	62.5	62.75	62	33759
1717691400	62.5	-0.5	-0.79	62.5	62.5	62	96470
1717605000	63	0.5	0.80	62.5	63.5	62	102747
1717518600	62.5	0.5	0.81	62	63	62	53304
1717432200	62	0.5	0.81	61.5	63	61.5	147848
1717173000	61.5	-1	-1.60	60.5	61.5	60.5	113895
1717086600	62.5	1.5	2.46	61	62.5	60.5	34634
1717000200	61	-0.5	-0.81	61.5	62.75	61	41256
1716913800	61.5	1.5	2.50	61.5	61.5	60	64883
1716568200	60	4.5	8.11	57	61.5	57	330877
1716481800	55.5	2	3.74	53.5	55.5	52.75	93742
1716395400	53.5	-2.5	-4.46	56	56	53.5	83127
1716309000	56	0	0.00	56	56	56	6870
1716222600	56	0	0.00	56	56	56	23721
1715963400	56	-2	-3.45	58	58	54.5	249515
1715877000	58	0	0.00	58	59	58	104167
1715790600	58	1	1.75	57	58	57	120326
1715704200	57	1.5	2.70	55.5	57	55.5	79238
1715617800	55.5	-0.5	-0.89	56	57	55.5	34605
1715358600	56	0.5	0.90	55.5	56	55.5	117551
1715272200	55.5	0.5	0.91	55	55.5	55	28227
1715185800	55	5.6	11.34	49	56	49	368047
1715099400	49.4	2.2	4.66	48	49.4	48	141979
1714753800	47.2	-2.6	-5.22	49	49	47.2	210266
1714667400	49.8	8.8	21.46	44.5	50.5	44	823534
1714581000	41	-0.4	-0.97	41	41.6	41	32480
1714494600	41.4	-0.4	-0.96	42	42.2	41	166333

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