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 | 5.5 | 8.27067669173 | 66.5 | 69 | 65.5 | 150409 | 66.97238064 | DE |
| 4 | 11 | 18.0327868852 | 61 | 69 | 57 | 91373 | 63.03096149 | DE |
| 12 | 30.5 | 73.4939759036 | 41.5 | 69 | 41 | 109773 | 57.02575107 | DE |
| 26 | 9.5 | 15.2 | 62.5 | 69.25 | 39 | 154950 | 51.08096899 | DE |
| 52 | 30 | 71.4285714286 | 42 | 69.25 | 39 | 158170 | 49.4753178 | DE |
| 156 | 38 | 111.764705882 | 34 | 69.25 | 8.5 | 147340 | 38.87289643 | DE |
| 260 | 39.85 | 123.950233281 | 32.15 | 69.25 | 8 | 137963 | 33.7744102 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1714408200 | 41.8 | -0.8 | -1.88 | 42 | 42.1 | 41.4 | 50294 |
| 1714149000 | 42.6 | 0.6 | 1.43 | 42 | 42.6 | 42 | 111266 |
| 1714062600 | 42 | 0 | 0.00 | 42 | 42.1 | 41.1 | 35128 |
| 1713976200 | 42 | 0.2 | 0.48 | 42 | 43 | 42 | 32397 |
| 1713889800 | 41.8 | 0.4 | 0.97 | 41.5 | 42 | 41.5 | 56774 |
| 1713803400 | 41.4 | -0.1 | -0.24 | 41.5 | 42 | 41.4 | 81853 |
| 1713544200 | 41.5 | 0.3 | 0.73 | 41.5 | 41.5 | 41 | 56486 |
| 1713457800 | 41.2 | -0.3 | -0.72 | 41.5 | 41.5 | 41 | 72981 |
| 1713371400 | 41.5 | 0.7 | 1.72 | 41.5 | 41.5 | 40.8 | 106417 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
