Kistos Holdings Plc (KIST)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.5 | -5.61797752809 | 133.5 | 133.5 | 125.5 | 141460 | 128.66225034 | DE |
| 4 | 11.5 | 10.0436681223 | 114.5 | 140.5 | 111.5 | 294381 | 123.53260487 | DE |
| 12 | 23.5 | 22.9268292683 | 102.5 | 140.5 | 93.2 | 338463 | 111.52727808 | DE |
| 26 | 0.5 | 0.398406374502 | 125.5 | 140.5 | 93.2 | 216651 | 113.24053782 | DE |
| 52 | -17 | -11.8881118881 | 143 | 183 | 93.2 | 207055 | 130.35997074 | DE |
| 156 | -248 | -66.3101604278 | 374 | 665 | 93.2 | 268072 | 318.69330282 | DE |
| 260 | 18.5 | 17.2093023256 | 107.5 | 665 | 93.2 | 276382 | 295.56248746 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734024600 | 113 | 2 | 1.80 | 111 | 117 | 110 | 257286 |
| 1733938200 | 111 | 6 | 5.71 | 106.5 | 111 | 106 | 271072 |
| 1733851800 | 105 | -2 | -1.87 | 107 | 107 | 105 | 90474 |
| 1733765400 | 107 | -4 | -3.60 | 111 | 112 | 107 | 176078 |
| 1733506200 | 111 | -2 | -1.77 | 110 | 112.5 | 110 | 139054 |
| 1733419800 | 113 | -3.5 | -3.00 | 116 | 116.25 | 111 | 198446 |
| 1733333400 | 116.5 | 1.5 | 1.30 | 113.5 | 116.5 | 113.5 | 183645 |
| 1733247000 | 115 | 2 | 1.77 | 112.5 | 115 | 112.5 | 249604 |
| 1733160600 | 113 | 2 | 1.80 | 112.5 | 113 | 112.5 | 110279 |
| 1732901400 | 111 | 0.5 | 0.45 | 109 | 112.5 | 109 | 442364 |
| 1732815000 | 110.5 | 0.5 | 0.45 | 110.5 | 111 | 109 | 237400 |
| 1732728600 | 110 | -1 | -0.90 | 110.5 | 111.5 | 110 | 292787 |
| 1732642200 | 111 | 1 | 0.91 | 110 | 111 | 110 | 265555 |
| 1732555800 | 110 | 2.5 | 2.33 | 107.5 | 115 | 107.5 | 882336 |
| 1732296600 | 107.5 | 6.5 | 6.44 | 100.5 | 108.5 | 100.5 | 1819116 |
| 1732210200 | 101 | 4 | 4.12 | 97 | 101 | 97 | 1638218 |
| 1732123800 | 97 | 2 | 2.11 | 96 | 97 | 95.4 | 161637 |
| 1732037400 | 95 | 0 | 0.00 | 95 | 96.5 | 95 | 54527 |
| 1731951000 | 95 | 0 | 0.00 | 95 | 96 | 95 | 134871 |
| 1731691800 | 95 | 1 | 1.06 | 94.5 | 96 | 94.5 | 196583 |
| 1731605400 | 94 | 0.8 | 0.86 | 93.5 | 94.5 | 93.5 | 537217 |
| 1731519000 | 93.2 | -1.8 | -1.89 | 95 | 95.5 | 93.2 | 277546 |
| 1731432600 | 95 | -5 | -5.00 | 102.5 | 102.5 | 95 | 477042 |
| 1731346200 | 100 | 0 | 0.00 | 102.5 | 102.5 | 100 | 175424 |
| 1731087000 | 100 | -3 | -2.91 | 103.5 | 103.5 | 100 | 194457 |
| 1731000600 | 103 | 0 | 0.00 | 103.5 | 105 | 102.5 | 90967 |
| 1730914200 | 103 | -3.5 | -3.29 | 107 | 107 | 103 | 165621 |
| 1730827800 | 106.5 | -0.5 | -0.47 | 107 | 107 | 106.5 | 906556 |
| 1730741400 | 107 | 0 | 0.00 | 107 | 107 | 106.25 | 174850 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
