Kitwave Group Plc Historical Data - KITW | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Kitwave Group Plc (KITW)
Kitwave Group Plc (KITW) Historical

Kitwave Group Plc (KITW)

324.50

-6.00

(-1.82%)

Closed July 24 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-17.5	-5.11695906433	342	346	322	108102	333.69707386	DE
4	-16	-4.69897209985	340.5	351	290	310591	324.45690216	DE
12	-62.5	-16.149870801	387	409.5	290	273739	349.74380311	DE
26	56.5	21.0820895522	268	409.5	260	232295	343.64547213	DE
52	8.5	2.68987341772	316	409.5	239	188354	318.21561506	DE
156	151.75	87.8437047757	172.75	409.5	129.5	180024	255.87501949	DE
260	169.5	109.35483871	155	409.5	129.5	180186	250.62884494	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1721838600	324.5	-6	-1.82	330.5	330.5	324.5	53978
1721752200	330.5	5.5	1.69	322	333.5	322	63672
1721665800	325	-2	-0.61	327	328	325	57975
1721406600	327	-8	-2.39	337.5	337.5	325.5	42816
1721320200	335	-8	-2.33	345	346	335	312975
1721233800	343	0	0.00	342	345	342	63070
1721147400	343	1.5	0.44	345	349	341	592170
1721061000	341.5	-8.5	-2.43	347	348.5	340.5	325150
1720801800	350	3.5	1.01	349	351	346.5	222776
1720715400	346.5	4	1.17	344	350	344	175694
1720629000	342.5	7	2.09	339.5	345	338	282126
1720542600	335.5	-4.5	-1.32	336	345	335.5	306726
1720456200	340	16	4.94	324	341.5	324	299320
1720197000	324	10.5	3.35	313.5	324.5	313.5	99246
1720110600	313.5	5	1.62	313	318	309	1503891
1720024200	308.5	13	4.40	300	314.5	290	747026
1719937800	295.5	-40.5	-12.05	332	332	294.5	729053
1719851400	336	-2	-0.59	339	344	335	161235
1719592200	338	-2	-0.59	340	340	336.5	54303
1719505800	340	-0.5	-0.15	340	340	337.5	41450
1719419400	340.5	-0.5	-0.15	340.5	344	334	131146
1719333000	341	-4	-1.16	347	347	338.5	93309
1719246600	345	-3.5	-1.00	345	350	340.5	105149
1718987400	348.5	-1.5	-0.43	347	352.5	347	1348888
1718901000	350	0	0.00	350	365.5	349.5	339386
1718814600	350	0	0.00	350	366	347	1033824
1718728200	350	-2	-0.57	351	353	350	44993
1718641800	352	0	0.00	354	355	351	31522
1718382600	352	0	0.00	357.5	358.5	351	200775
1718296200	352	-3	-0.85	367.5	367.5	351	188578
1718209800	355	0	0.00	359	359	353	97159
1718123400	355	-1	-0.28	356	359	353	211273
1718037000	356	0	0.00	360	360	353	92014
1717777800	356	-1	-0.28	359	359	354.5	187724
1717691400	357	0	0.00	360	360	355.5	133398
1717605000	357	2.5	0.71	357.5	359	352	126156
1717518600	354.5	-3	-0.84	357.5	360	351	311821
1717432200	357.5	-2.5	-0.69	360	360	351.5	204651
1717173000	360	2	0.56	360	360.5	357	326362
1717086600	358	-3.5	-0.97	362	367.5	354	200405
1717000200	361.5	-6	-1.63	367.5	368.5	359.5	106766
1716913800	367.5	-1.5	-0.41	370	370	365	141146
1716568200	369	3	0.82	362	374	358.5	303045
1716481800	366	-5	-1.35	366	368.5	364.5	68199
1716395400	371	-5	-1.33	383	383	370	91282
1716309000	376	-2	-0.53	387	387	373.5	219734
1716222600	378	0	0.00	378	378	374.5	68019
1715963400	378	0	0.00	380	380	373	94036
1715877000	378	-2	-0.53	378	382	377.5	142446
1715790600	380	-2	-0.52	385.5	386	380	24452
1715704200	382	-2	-0.52	392.5	392.5	380.5	76044
1715617800	384	-3	-0.78	387.5	392	382.5	50769
1715358600	387	9.5	2.52	390	391.5	378.5	228139
1715272200	377.5	7.5	2.03	375	382.5	361.5	200347
1715185800	370	-8.5	-2.25	381.5	388	367.5	212903
1715099400	378.5	-10	-2.57	395	401	378	118155
1714753800	388.5	4	1.04	392	404	387.5	679135
1714667400	384.5	-22	-5.41	390	400	369.5	1060251
1714581000	406.5	19.5	5.04	387	409.5	385.5	502808
1714494600	387	12.5	3.34	380	387	370.5	456035
1714408200	374.5	2	0.54	375	380	372	156328
1714149000	372.5	-7.5	-1.97	375.5	384	370.5	98465
1714062600	380	18	4.97	367	385	367	302327

VanEck Vectors ETF

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