Kinovo Plc (KINO)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 0.401606425703 | 62.25 | 63.5 | 62 | 42993 | 63 | DE |
| 4 | 1.5 | 2.45901639344 | 61 | 63.5 | 59.5 | 82496 | 60.86381734 | DE |
| 12 | -4 | -6.01503759398 | 66.5 | 69 | 59 | 65158 | 62.64732477 | DE |
| 26 | -2 | -3.1007751938 | 64.5 | 71 | 56 | 91712 | 62.64229469 | DE |
| 52 | 16.5 | 35.8695652174 | 46 | 79 | 40.7 | 102011 | 58.59989442 | DE |
| 156 | 29.5 | 89.3939393939 | 33 | 79 | 8.5 | 145199 | 42.00548143 | DE |
| 260 | 47.5 | 316.666666667 | 15 | 79 | 8 | 134653 | 37.10697832 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741714200 | 63 | 0 | 0.00 | 63 | 63 | 62.5 | 41150 |
| 1741627800 | 63 | 0 | 0.00 | 63 | 63 | 62.5 | 63768 |
| 1741368600 | 63 | 0 | 0.00 | 63 | 63 | 63 | 9352 |
| 1741282200 | 63 | 0 | 0.00 | 63 | 63.5 | 63 | 49323 |
| 1741195800 | 63 | 0.75 | 1.20 | 62.25 | 63 | 62.25 | 51373 |
| 1741109400 | 62.25 | 1.25 | 2.05 | 61 | 62.25 | 61 | 120640 |
| 1741023000 | 61 | 1 | 1.67 | 60.5 | 61 | 60.5 | 88419 |
| 1740763800 | 60 | 0 | 0.00 | 60.5 | 60.5 | 60 | 213933 |
| 1740677400 | 60 | -0.5 | -0.83 | 60.5 | 60.5 | 60 | 218027 |
| 1740591000 | 60.5 | 0 | 0.00 | 60.5 | 60.5 | 60.5 | 135764 |
| 1740504600 | 60.5 | -0.5 | -0.82 | 60.75 | 61.5 | 60.25 | 36144 |
| 1740418200 | 61 | 0.25 | 0.41 | 60.75 | 61 | 60.75 | 57323 |
| 1740159000 | 60.75 | 0 | 0.00 | 60.75 | 60.75 | 60 | 166878 |
| 1740072600 | 60.75 | -0.25 | -0.41 | 60.75 | 61 | 60.75 | 21008 |
| 1739986200 | 61 | 1 | 1.67 | 60.75 | 61 | 60.75 | 63940 |
| 1739899800 | 60 | -1 | -1.64 | 61 | 61 | 59.5 | 135170 |
| 1739813400 | 61 | 0.5 | 0.83 | 61 | 61 | 60.5 | 20172 |
| 1739554200 | 60.5 | 0.5 | 0.83 | 61 | 61 | 60.5 | 4100 |
| 1739467800 | 60 | -1 | -1.64 | 61 | 61.5 | 60 | 103317 |
| 1739381400 | 61 | 1 | 1.67 | 61 | 61 | 61 | 50119 |
| 1739295000 | 60 | -1.5 | -2.44 | 61.5 | 61.5 | 60 | 46340 |
| 1739208600 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 42372 |
| 1738949400 | 61.5 | 1.5 | 2.50 | 59.5 | 61.5 | 59.5 | 66988 |
| 1738863000 | 60 | -2.5 | -4.00 | 60.5 | 61.25 | 59 | 101861 |
| 1738776600 | 62.5 | 1.5 | 2.46 | 62 | 62.5 | 60.5 | 49075 |
| 1738690200 | 61 | -3 | -4.69 | 63.5 | 64.5 | 61 | 139543 |
| 1738603800 | 64 | -0.5 | -0.78 | 63.5 | 64 | 63.5 | 39107 |
| 1738344600 | 64.5 | 2.5 | 4.03 | 62.5 | 64.5 | 62.5 | 22672 |
| 1738258200 | 62 | -0.5 | -0.80 | 62.5 | 62.5 | 62 | 37834 |
| 1738171800 | 62.5 | 0.5 | 0.81 | 62.5 | 62.5 | 61.5 | 173683 |
| 1738085400 | 62 | -1.5 | -2.36 | 63.5 | 63.5 | 62 | 23429 |
| 1737999000 | 63.5 | -0.5 | -0.78 | 63.5 | 64.25 | 63.5 | 36811 |
| 1737739800 | 64 | 0.5 | 0.79 | 63.5 | 64.25 | 63.5 | 5001 |
| 1737653400 | 63.5 | 0 | 0.00 | 63.5 | 64.25 | 63.5 | 875 |
| 1737567000 | 63.5 | -0.5 | -0.78 | 63.5 | 63.5 | 63.5 | 91705 |
| 1737480600 | 64 | 0.5 | 0.79 | 63.5 | 64 | 63.5 | 34897 |
| 1737394200 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 35030 |
| 1737135000 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63.5 | 37043 |
| 1737048600 | 63.5 | 0 | 0.00 | 63.5 | 63.5 | 63 | 29553 |
| 1736962200 | 63.5 | 0.5 | 0.79 | 62.5 | 63.5 | 62.5 | 29573 |
| 1736875800 | 63 | 0 | 0.00 | 65.5 | 65.5 | 62.5 | 113878 |
| 1736789400 | 63 | -2 | -3.08 | 67 | 68 | 63 | 36099 |
| 1736530200 | 65 | -2 | -2.99 | 67 | 67 | 65 | 32716 |
| 1736443800 | 67 | -1.5 | -2.19 | 68.5 | 68.5 | 67 | 37698 |
| 1736357400 | 68.5 | 0.5 | 0.74 | 69 | 69 | 68 | 142695 |
| 1736271000 | 68 | -1 | -1.45 | 69 | 69 | 68 | 102718 |
| 1736184600 | 69 | 4.5 | 6.98 | 64.5 | 69 | 64.5 | 136378 |
| 1735925400 | 64.5 | 0 | 0.00 | 64.5 | 65.5 | 64.5 | 49802 |
| 1735839000 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64 | 63606 |
| 1735666200 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 18511 |
| 1735579800 | 64.5 | 0.5 | 0.78 | 64 | 64.5 | 64 | 35575 |
| 1735320600 | 64 | -2.5 | -3.76 | 65.5 | 66 | 64 | 150665 |
| 1735061400 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 13499 |
| 1734975000 | 66.5 | 1.5 | 2.31 | 66.5 | 66.5 | 66.5 | 5014 |
| 1734715800 | 65 | -1 | -1.52 | 66 | 67 | 65 | 13300 |
| 1734629400 | 66 | 0 | 0.00 | 66 | 66 | 65 | 26741 |
| 1734543000 | 66 | -0.5 | -0.75 | 66.5 | 67 | 66 | 41778 |
| 1734456600 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 3238 |
| 1734370200 | 66.5 | 1.5 | 2.31 | 67 | 67 | 65 | 35220 |
| 1734111000 | 65 | -2 | -2.99 | 67 | 67 | 65 | 39586 |
| 1734024600 | 67 | 0 | 0.00 | 67 | 67 | 67 | 84901 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
