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
  -4.75p -2.38% 195.00p 193.50p 196.25p 195.00p 190.00p 195.00p 283,967.00 16:35:29
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 76.6 14.3 10.7 18.2 230.01

Kainos Group (KNOS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
06 Dec 2016195-4.75-2.38%190195283,967
05 Dec 2016199.75-11.75-5.56%195209.5532,394
02 Dec 2016211.5-8.50-3.86%205217143,263
01 Dec 2016220-3.75-1.68%218221.75473,319
30 Nov 2016223.75+3.75+1.70%219223.75288,103
29 Nov 2016220-0.50-0.23%218.75221105,378
28 Nov 2016220.5-15.50-6.57%2132251,906,954
25 Nov 2016236+1.75+0.75%235239499,248
24 Nov 2016234.25+4.50+1.96%230237754,229
23 Nov 2016229.75+4.00+1.77%225.25234.75399,912
22 Nov 2016225.75-0.75-0.33%225.75231.2521,675
21 Nov 2016226.5-0.50-0.22%226.5230203,395
18 Nov 2016227+6.75+3.06%219.25234.25171,107
17 Nov 2016220.25+2.75+1.26%212224178,667
16 Nov 2016217.5+12.00+5.84%207220124,047
15 Nov 2016205.5-1.75-0.84%205207.2572,811
14 Nov 2016207.25+4.25+2.09%20420826,177
11 Nov 2016203-2.25-1.10%200.25206.599,174
10 Nov 2016205.25+1.50+0.74%200.25206.7549,031
09 Nov 2016203.75+0.25+0.12%203206205,733
08 Nov 2016203.50.000.00%20320445,879
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 Week218.75223.75190.00212.9215105k532k308k-23.75-10.86%
1 Month203.00239.00190.00221.134922k2M315k-8.00-3.94%
3 Months170.00239.00169.00206.481910k2M174k25.0014.71%
6 Months185.00239.00123.00179.83713k2M162k10.005.41%
1 Year238.00260.00123.00197.24553k2M179k-43.00-18.07%
3 Years167.00299.00123.00205.63573k6M269k28.0016.77%
5 Years167.00299.00123.00205.63573k6M269k28.0016.77%
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:32 V: D:20161206 21:52:19