Kitwave Group Plc (KITW)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -22 | -6.30372492837 | 349 | 351 | 325.5 | 303228 | 342.05543548 | DE |
| 4 | -20 | -5.76368876081 | 347 | 352.5 | 290 | 379735 | 329.14569707 | DE |
| 12 | -48.5 | -12.9161118509 | 375.5 | 409.5 | 290 | 283159 | 351.37164905 | DE |
| 26 | 52 | 18.9090909091 | 275 | 409.5 | 260 | 232179 | 343.365526 | DE |
| 52 | 21 | 6.86274509804 | 306 | 409.5 | 239 | 196238 | 317.54935807 | DE |
| 156 | 164 | 100.613496933 | 163 | 409.5 | 129.5 | 178497 | 256.26880381 | DE |
| 260 | 172 | 110.967741935 | 155 | 409.5 | 129.5 | 179666 | 251.06113088 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 327 | -8 | -2.39 | 337.5 | 337.5 | 325.5 | 42816 |
| 1721320200 | 335 | -8 | -2.33 | 345 | 346 | 335 | 312975 |
| 1721233800 | 343 | 0 | 0.00 | 342 | 345 | 342 | 63070 |
| 1721147400 | 343 | 1.5 | 0.44 | 345 | 349 | 341 | 592170 |
| 1721061000 | 341.5 | -8.5 | -2.43 | 347 | 348.5 | 340.5 | 325150 |
| 1720801800 | 350 | 3.5 | 1.01 | 349 | 351 | 346.5 | 222776 |
| 1720715400 | 346.5 | 4 | 1.17 | 344 | 350 | 344 | 175694 |
| 1720629000 | 342.5 | 7 | 2.09 | 339.5 | 345 | 338 | 282126 |
| 1720542600 | 335.5 | -4.5 | -1.32 | 336 | 345 | 335.5 | 306726 |
| 1720456200 | 340 | 16 | 4.94 | 324 | 341.5 | 324 | 299320 |
| 1720197000 | 324 | 10.5 | 3.35 | 313.5 | 324.5 | 313.5 | 99246 |
| 1720110600 | 313.5 | 5 | 1.62 | 313 | 318 | 309 | 1503891 |
| 1720024200 | 308.5 | 13 | 4.40 | 300 | 314.5 | 290 | 747026 |
| 1719937800 | 295.5 | -40.5 | -12.05 | 332 | 332 | 294.5 | 729053 |
| 1719851400 | 336 | -2 | -0.59 | 339 | 344 | 335 | 161235 |
| 1719592200 | 338 | -2 | -0.59 | 340 | 340 | 336.5 | 54303 |
| 1719505800 | 340 | -0.5 | -0.15 | 340 | 340 | 337.5 | 41450 |
| 1719419400 | 340.5 | -0.5 | -0.15 | 340.5 | 344 | 334 | 131146 |
| 1719333000 | 341 | -4 | -1.16 | 347 | 347 | 338.5 | 93309 |
| 1719246600 | 345 | -3.5 | -1.00 | 345 | 350 | 340.5 | 105149 |
| 1718987400 | 348.5 | -1.5 | -0.43 | 347 | 352.5 | 347 | 1348888 |
| 1718901000 | 350 | 0 | 0.00 | 350 | 365.5 | 349.5 | 339386 |
| 1718814600 | 350 | 0 | 0.00 | 350 | 366 | 347 | 1033824 |
| 1718728200 | 350 | -2 | -0.57 | 351 | 353 | 350 | 44993 |
| 1718641800 | 352 | 0 | 0.00 | 354 | 355 | 351 | 31522 |
| 1718382600 | 352 | 0 | 0.00 | 357.5 | 358.5 | 351 | 200775 |
| 1718296200 | 352 | -3 | -0.85 | 367.5 | 367.5 | 351 | 188578 |
| 1718209800 | 355 | 0 | 0.00 | 359 | 359 | 353 | 97159 |
| 1718123400 | 355 | -1 | -0.28 | 356 | 359 | 353 | 211273 |
| 1718037000 | 356 | 0 | 0.00 | 360 | 360 | 353 | 92014 |
| 1717777800 | 356 | -1 | -0.28 | 359 | 359 | 354.5 | 187724 |
| 1717691400 | 357 | 0 | 0.00 | 360 | 360 | 355.5 | 133398 |
| 1717605000 | 357 | 2.5 | 0.71 | 357.5 | 359 | 352 | 126156 |
| 1717518600 | 354.5 | -3 | -0.84 | 357.5 | 360 | 351 | 311821 |
| 1717432200 | 357.5 | -2.5 | -0.69 | 360 | 360 | 351.5 | 204651 |
| 1717173000 | 360 | 2 | 0.56 | 360 | 360.5 | 357 | 326362 |
| 1717086600 | 358 | -3.5 | -0.97 | 362 | 367.5 | 354 | 200405 |
| 1717000200 | 361.5 | -6 | -1.63 | 367.5 | 368.5 | 359.5 | 106766 |
| 1716913800 | 367.5 | -1.5 | -0.41 | 370 | 370 | 365 | 141146 |
| 1716568200 | 369 | 3 | 0.82 | 362 | 374 | 358.5 | 303045 |
| 1716481800 | 366 | -5 | -1.35 | 366 | 368.5 | 364.5 | 68199 |
| 1716395400 | 371 | -5 | -1.33 | 383 | 383 | 370 | 91282 |
| 1716309000 | 376 | -2 | -0.53 | 387 | 387 | 373.5 | 219734 |
| 1716222600 | 378 | 0 | 0.00 | 378 | 378 | 374.5 | 68019 |
| 1715963400 | 378 | 0 | 0.00 | 380 | 380 | 373 | 94036 |
| 1715877000 | 378 | -2 | -0.53 | 378 | 382 | 377.5 | 142446 |
| 1715790600 | 380 | -2 | -0.52 | 385.5 | 386 | 380 | 24452 |
| 1715704200 | 382 | -2 | -0.52 | 392.5 | 392.5 | 380.5 | 76044 |
| 1715617800 | 384 | -3 | -0.78 | 387.5 | 392 | 382.5 | 50769 |
| 1715358600 | 387 | 9.5 | 2.52 | 390 | 391.5 | 378.5 | 228139 |
| 1715272200 | 377.5 | 7.5 | 2.03 | 375 | 382.5 | 361.5 | 200347 |
| 1715185800 | 370 | -8.5 | -2.25 | 381.5 | 388 | 367.5 | 212903 |
| 1715099400 | 378.5 | -10 | -2.57 | 395 | 401 | 378 | 118155 |
| 1714753800 | 388.5 | 4 | 1.04 | 392 | 404 | 387.5 | 679135 |
| 1714667400 | 384.5 | -22 | -5.41 | 390 | 400 | 369.5 | 1060251 |
| 1714581000 | 406.5 | 19.5 | 5.04 | 387 | 409.5 | 385.5 | 502808 |
| 1714494600 | 387 | 12.5 | 3.34 | 380 | 387 | 370.5 | 456035 |
| 1714408200 | 374.5 | 2 | 0.54 | 375 | 380 | 372 | 156328 |
| 1714149000 | 372.5 | -7.5 | -1.97 | 375.5 | 384 | 370.5 | 98465 |
| 1714062600 | 380 | 18 | 4.97 | 367 | 385 | 367 | 302327 |
| 1713976200 | 362 | 12 | 3.43 | 358 | 368.5 | 344.5 | 67021 |
| 1713889800 | 350 | -6 | -1.69 | 350 | 350 | 350 | 61291 |
| 1713803400 | 356 | 6 | 1.71 | 342.5 | 356 | 342.5 | 33243 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
