Share Name Share Symbol Market Type Share ISIN Share Description
Kainos Group LSE:KNOS London Ordinary Share GB00BZ0D6727 ORD 0.5P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +5.50p +2.77% 204.00p 198.75p 203.75p 204.00p 202.50p 203.00p 16,126.00 16:35:01
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 76.6 14.3 10.7 19.1 240.63

Kainos Group (KNOS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
20 Jan 2017204+5.50+2.77%202.520416,126
19 Jan 2017198.5-6.00-2.93%19720534,134
18 Jan 2017204.5+3.75+1.87%198204.7514,715
17 Jan 2017200.75+0.25+0.12%198202.5256,046
16 Jan 2017200.5+2.00+1.01%198201.2517,920
13 Jan 2017198.50.000.00%198203.7528,273
12 Jan 2017198.5-2.25-1.12%198.520529,290
11 Jan 2017200.75-2.25-1.11%19920552,567
10 Jan 2017203+3.25+1.63%198.520523,413
09 Jan 2017199.75+0.50+0.25%199202.591,091
06 Jan 2017199.25-1.00-0.50%199.25201.2522,665
05 Jan 2017200.25+2.25+1.14%19820340,346
04 Jan 2017198-3.00-1.49%198200.2575,757
03 Jan 2017201-3.50-1.71%200.5205.2557,416
30 Dec 2016204.5-3.50-1.68%203204.510,490
29 Dec 2016208+3.00+1.46%20520814,642
28 Dec 2016205-0.25-0.12%202.25207.567,240
23 Dec 2016205.250.000.00%205212.563,415
22 Dec 2016205.25+1.75+0.86%202205.2533,090
21 Dec 2016203.5-1.25-0.61%20220432,613
20 Dec 2016204.75-1.25-0.61%203.25205.518,264
Download more Kainos Group Historical Data

Kainos Group (KNOS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week198.00205.00197.00200.494515k256k70k6.003.03%
1 Month209.00212.50197.00201.055110k256k53k-5.00-2.39%
3 Months203.00239.00190.00213.607810k2M169k1.000.49%
6 Months166.00239.00154.00196.93293k2M137k38.0022.89%
1 Year228.00239.00123.00189.07773k2M162k-24.00-10.53%
3 Years167.00299.00123.00205.43583k6M256k37.0022.16%
5 Years167.00299.00123.00205.43583k6M256k37.0022.16%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:35 V: D:20170120 22:14:16