Kistos Holdings Plc (KIST)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7 | -5.83333333333 | 120 | 121 | 114 | 148512 | 116.52151201 | DE |
| 4 | -35.5 | -23.9057239057 | 148.5 | 150 | 114 | 197085 | 126.6895856 | DE |
| 12 | 4.5 | 4.14746543779 | 108.5 | 150 | 103 | 254250 | 124.64835055 | DE |
| 26 | -17 | -13.0769230769 | 130 | 150 | 93.2 | 249830 | 115.24867664 | DE |
| 52 | -33.5 | -22.866894198 | 146.5 | 183 | 93.2 | 200156 | 126.65724096 | DE |
| 156 | -318 | -73.7819025522 | 431 | 665 | 93.2 | 258080 | 307.93158135 | DE |
| 260 | 5.5 | 5.11627906977 | 107.5 | 665 | 93.2 | 275768 | 291.9910438 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741800600 | 113 | -5 | -4.24 | 118 | 118 | 113 | 41420 |
| 1741714200 | 118 | 0 | 0.00 | 118.5 | 118.5 | 117.5 | 63285 |
| 1741627800 | 118 | 2 | 1.72 | 116 | 118.5 | 115.5 | 70200 |
| 1741368600 | 116 | 1 | 0.87 | 116 | 116 | 115 | 242972 |
| 1741282200 | 115 | -2 | -1.71 | 117.5 | 117.5 | 115 | 122910 |
| 1741195800 | 117 | -1 | -0.85 | 120 | 121 | 117 | 243195 |
| 1741109400 | 118 | -5.5 | -4.45 | 122 | 122 | 118 | 278812 |
| 1741023000 | 123.5 | 3.5 | 2.92 | 120.5 | 123.5 | 119.5 | 87324 |
| 1740763800 | 120 | -2 | -1.64 | 122 | 122.5 | 120 | 202469 |
| 1740677400 | 122 | 1 | 0.83 | 120.5 | 122 | 120.5 | 41322 |
| 1740591000 | 121 | 3 | 2.54 | 119 | 121 | 118 | 276754 |
| 1740504600 | 118 | -7 | -5.60 | 126 | 126 | 117 | 439287 |
| 1740418200 | 125 | -5 | -3.85 | 127.5 | 130 | 125 | 160204 |
| 1740159000 | 130 | -0.5 | -0.38 | 131.5 | 131.5 | 127.5 | 267525 |
| 1740072600 | 130.5 | -1.5 | -1.14 | 133 | 133 | 130.5 | 291950 |
| 1739986200 | 132 | -3 | -2.22 | 134 | 135 | 132 | 68508 |
| 1739899800 | 135 | -3.5 | -2.53 | 138 | 138 | 133 | 134530 |
| 1739813400 | 138.5 | 0.5 | 0.36 | 137.5 | 138.5 | 137.5 | 124439 |
| 1739554200 | 138 | -2 | -1.43 | 136.5 | 138 | 136.5 | 257178 |
| 1739467800 | 140 | -7 | -4.76 | 146 | 146 | 136.5 | 278447 |
| 1739381400 | 147 | -3 | -2.00 | 148.5 | 150 | 144.5 | 290386 |
| 1739295000 | 150 | 14 | 10.29 | 136 | 150 | 136 | 802650 |
| 1739208600 | 136 | 6.5 | 5.02 | 129.5 | 137.5 | 129.5 | 417288 |
| 1738949400 | 129.5 | -5.5 | -4.07 | 132.5 | 134 | 129 | 384247 |
| 1738863000 | 135 | 8.5 | 6.72 | 127 | 135 | 127 | 434627 |
| 1738776600 | 126.5 | 0.5 | 0.40 | 126.5 | 127 | 126 | 82309 |
| 1738690200 | 126 | -1 | -0.79 | 129 | 129 | 125.5 | 453845 |
| 1738603800 | 127 | -3 | -2.31 | 127.5 | 131 | 127 | 243548 |
| 1738344600 | 130 | -3 | -2.26 | 129.5 | 130 | 127.5 | 147971 |
| 1738258200 | 133 | 5 | 3.91 | 131 | 133 | 129.5 | 83203 |
| 1738171800 | 128 | 0 | 0.00 | 130.5 | 131 | 128 | 79677 |
| 1738085400 | 128 | -5.5 | -4.12 | 133.5 | 133.5 | 127 | 152900 |
| 1737999000 | 133.5 | -1.5 | -1.11 | 135 | 135 | 132 | 73059 |
| 1737739800 | 135 | 0.5 | 0.37 | 137 | 139.5 | 135 | 136940 |
| 1737653400 | 134.5 | 2 | 1.51 | 132.5 | 137 | 132.5 | 41739 |
| 1737567000 | 132.5 | 0.5 | 0.38 | 132 | 137.5 | 132 | 63802 |
| 1737480600 | 132 | -6 | -4.35 | 138 | 138 | 131 | 185612 |
| 1737394200 | 138 | 0 | 0.00 | 139 | 139 | 136 | 112306 |
| 1737135000 | 138 | -2 | -1.43 | 139 | 139 | 138 | 179878 |
| 1737048600 | 140 | 1 | 0.72 | 139.5 | 140 | 138 | 278414 |
| 1736962200 | 139 | 5 | 3.73 | 132 | 140.5 | 132 | 304611 |
| 1736875800 | 134 | 6 | 4.69 | 126.5 | 136 | 126.5 | 427498 |
| 1736789400 | 128 | 11 | 9.40 | 116.5 | 128 | 116.5 | 334200 |
| 1736530200 | 117 | 2.5 | 2.18 | 113.5 | 117 | 113.5 | 1064906 |
| 1736443800 | 114.5 | 2 | 1.78 | 112.5 | 114.5 | 112.5 | 111152 |
| 1736357400 | 112.5 | -1 | -0.88 | 111.5 | 116.5 | 111.5 | 1336060 |
| 1736271000 | 113.5 | -1.5 | -1.30 | 114.5 | 115.5 | 113 | 530142 |
| 1736184600 | 115 | -4 | -3.36 | 119 | 120.5 | 114 | 289272 |
| 1735925400 | 119 | 7 | 6.25 | 110 | 121 | 110 | 201127 |
| 1735839000 | 112 | 7 | 6.67 | 105 | 112 | 104.5 | 351729 |
| 1735666200 | 105 | 1 | 0.96 | 105 | 105 | 104.5 | 95819 |
| 1735579800 | 104 | 0 | 0.00 | 105 | 105 | 104 | 296367 |
| 1735320600 | 104 | 0 | 0.00 | 104 | 105 | 103 | 305604 |
| 1735061400 | 104 | 0 | 0.00 | 104.5 | 105 | 104 | 30835 |
| 1734975000 | 104 | 0.5 | 0.48 | 105 | 105 | 104 | 79226 |
| 1734715800 | 103.5 | -1.5 | -1.43 | 105 | 105.5 | 103.5 | 83398 |
| 1734629400 | 105 | 0 | 0.00 | 105 | 105 | 104.5 | 30682 |
| 1734543000 | 105 | -2 | -1.87 | 108.5 | 108.5 | 104 | 323898 |
| 1734456600 | 107 | -4 | -3.60 | 112 | 112 | 107 | 219422 |
| 1734370200 | 111 | -6 | -5.13 | 116 | 116.75 | 111 | 307519 |
| 1734111000 | 117 | 4 | 3.54 | 117 | 117 | 114.5 | 216077 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
