Kinovo Plc Historical Data - KINO | ADVFN

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

Get Started

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

Kinovo Plc (KINO)

57.50

-0.50

(-0.86%)

Closed November 21 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.5	-2.54237288136	59	59	56	41107	57.51551576	DE
4	-6.5	-10.15625	64	65	56	170706	61.03916388	DE
12	-14	-19.5804195804	71.5	72.25	56	96957	63.22559577	DE
26	1.5	2.67857142857	56	79	52.75	92530	64.76554054	DE
52	9.5	19.7916666667	48	79	39	124470	55.36400471	DE
156	16	38.5542168675	41.5	79	8.5	146513	40.92874753	DE
260	36.5	173.80952381	21	79	8	134513	35.58393246	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732123800	58	0	0.00	58.5	58.5	57.5	36376
1732037400	58	2	3.57	58.5	58.5	56	38660
1731951000	56	-2	-3.45	58.5	58.5	56	9120
1731691800	58	1.5	2.65	57.5	58	57	67152
1731605400	56.5	-1.5	-2.59	59	59	56.5	54225
1731519000	58	-0.5	-0.85	59	59.5	58	111924
1731432600	58.5	0	0.00	58	59.25	58	77389
1731346200	58.5	-0.5	-0.85	59.5	60.5	58	71151
1731087000	59	-2	-3.28	61	61.75	59	168941
1731000600	61	0	0.00	61	61.75	60.75	1396137
1730914200	61	1	1.67	60	61.75	60	48866
1730827800	60	-1	-1.64	61	61.5	59	80600
1730741400	61	0	0.00	61	61.5	61	44918
1730482200	61	0	0.00	61	61	61	96265
1730395800	61	-2.5	-3.94	62.5	62.5	61	61946
1730309400	63.5	2.5	4.10	62	63.5	61	518908
1730223000	61	-2	-3.17	63	63	61	151490
1730136600	63	1	1.61	62	63.5	62	241038
1729873800	62	-1.5	-2.36	63.5	63.5	61.5	100940
1729787400	63.5	-0.5	-0.78	64	65	63.5	38082
1729701000	64	-0.5	-0.78	65	66	64	100513
1729614600	64.5	-1.5	-2.27	66	66.25	64.5	52035
1729528200	66	1	1.54	66	66	65.75	8186
1729269000	65	-0.5	-0.76	65	66	64.5	22070
1729182600	65.5	1	1.55	65.5	66.25	65.5	51955
1729096200	64.5	-3.5	-5.15	67	67	64.5	212207
1729009800	68	0.75	1.12	67.25	68	66.25	70040
1728923400	67.25	0	0.00	67.75	67.75	65.75	30146
1728664200	67.25	0	0.00	67.25	67.25	66.25	102869
1728577800	67.25	0	0.00	67.25	67.5	66.25	32410
1728491400	67.25	0.75	1.13	66.5	67.25	66	50
1728405000	66.5	0.5	0.76	66.5	66.5	66	44405
1728318600	66	0	0.00	66	66.5	65.5	502060
1728059400	66	0	0.00	66	66.5	65.75	8555
1727973000	66	0	0.00	66	66.25	65.5	6853
1727886600	66	0	0.00	66	66.25	65.5	2298
1727800200	66	0	0.00	66	66	65	17361
1727713800	66	1	1.54	65.5	66	65	20478
1727454600	65	-1	-1.52	65.5	65.5	65	62210
1727368200	66	1	1.54	65	66	64.5	38282
1727281800	65	0	0.00	65	65.5	64.5	50806
1727195400	65	1	1.56	65	65.5	65	63949
1727109000	64	-3.5	-5.19	67.5	67.5	64	94800
1726849800	67.5	0	0.00	67.5	67.5	67.5	7925
1726763400	67.5	0	0.00	67.5	67.5	67.5	43592
1726677000	67.5	-1.5	-2.17	69	69.25	67.5	21913
1726590600	69	-1	-1.43	70	70	69	26987
1726504200	70	3	4.48	69.5	71	69	99664
1726245000	67	2	3.08	66	67	65	89898
1726158600	65	0.5	0.78	64.5	65	64.5	58277
1726072200	64.5	-0.5	-0.77	64.5	65.25	64	10301
1725985800	65	0.5	0.78	64.5	65	64	31928
1725899400	64.5	-0.5	-0.77	65	65	64.5	37167
1725640200	65	-1.5	-2.26	66.5	66.5	65	79150
1725553800	66.5	-1	-1.48	67.5	68.25	66.5	55233
1725467400	67.5	0	0.00	67	68.25	67	42662
1725381000	67.5	0.5	0.75	68	68	67.5	32100
1725294600	67	-2.5	-3.60	69.5	69.5	67	119605
1725035400	69.5	-1	-1.42	69.5	70.75	69.5	27135
1724949000	70.5	-1.5	-2.08	71.5	72.25	69	83889
1724862600	72	0.5	0.70	72	72.25	72	88586
1724776200	71.5	-1.5	-2.05	73	74.5	71.5	65773
1724430600	73	-1	-1.35	75	75	71.5	39136
1724344200	74	-1	-1.33	75	75.25	73.75	16635
1724257800	75	-1	-1.32	75	76.5	75	25928

Acura Pharmaceuticals (CE)

Archivalcd (CE)

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