Kinovo Plc (KINO)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -2.36220472441 | 63.5 | 64.25 | 61.5 | 47960 | 62.63958774 | DE |
| 4 | -2.5 | -3.87596899225 | 64.5 | 69 | 61.5 | 60660 | 65.11256192 | DE |
| 12 | 1 | 1.6393442623 | 61 | 69 | 56 | 106800 | 62.20899138 | DE |
| 26 | -6 | -8.82352941176 | 68 | 79 | 56 | 91456 | 64.75944515 | DE |
| 52 | -3 | -4.61538461538 | 65 | 79 | 39 | 121917 | 56.20507256 | DE |
| 156 | 20 | 47.619047619 | 42 | 79 | 8.5 | 144056 | 41.57967498 | DE |
| 260 | 37.5 | 153.06122449 | 24.5 | 79 | 8 | 134574 | 36.54223315 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733938200 | 67 | 0 | 0.00 | 67 | 69 | 67 | 57275 |
| 1733851800 | 67 | 0 | 0.00 | 67 | 67 | 67 | 37784 |
| 1733765400 | 67 | 0 | 0.00 | 67 | 67 | 67 | 17779 |
| 1733506200 | 67 | 3 | 4.69 | 64 | 67 | 64 | 224375 |
| 1733419800 | 64 | 1 | 1.59 | 62.75 | 64 | 62.75 | 129356 |
| 1733333400 | 63 | 0.25 | 0.40 | 62.75 | 63 | 62.75 | 64020 |
| 1733247000 | 62.75 | 1.75 | 2.87 | 61 | 62.75 | 60.75 | 52543 |
| 1733160600 | 61 | 0 | 0.00 | 61 | 61 | 60 | 134336 |
| 1732901400 | 61 | 0.5 | 0.83 | 60.5 | 62 | 60.5 | 146600 |
| 1732815000 | 60.5 | -0.5 | -0.82 | 63 | 63 | 60.5 | 177756 |
| 1732728600 | 61 | -2 | -3.17 | 63 | 63 | 61 | 40043 |
| 1732642200 | 63 | 4.5 | 7.69 | 59.5 | 63.5 | 59.5 | 635246 |
| 1732555800 | 58.5 | 0.5 | 0.86 | 58 | 58.5 | 56.5 | 579339 |
| 1732296600 | 58 | 0.5 | 0.87 | 58 | 58.5 | 58 | 50115 |
| 1732210200 | 57.5 | -0.5 | -0.86 | 58 | 58 | 57.5 | 28768 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
