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
  -4.00p -1.80% 218.00p 218.00p 219.00p 223.00p 218.00p 223.00p 14,656.00 16:28:57
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 76.6 14.3 10.7 20.4 257.14

Kainos Group (KNOS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Mar 2017222+5.00+2.30%217222.5110,315
22 Mar 2017217-5.00-2.25%217226.9999857,538
21 Mar 2017222-6.00-2.63%222227.7499878,740
20 Mar 2017227.99998+1.00+0.44%227.49998227.9999835,500
17 Mar 2017226.99998+1.00+0.44%226226.9999833,008
16 Mar 2017226+8.25+3.79%217.5226182,271
15 Mar 2017217.75-0.25-0.11%216218.99998116,310
14 Mar 2017218+1.00+0.46%214.25218.9999870,107
13 Mar 2017217+3.75+1.76%215.5217852,890
10 Mar 2017213.25+1.25+0.59%213.25216.2519,664
09 Mar 2017211.99998-1.00-0.47%210215225,096
08 Mar 2017213.00002+3.00+1.43%212.5000221791,320
07 Mar 2017210-3.50-1.64%210216297,643
06 Mar 2017213.5+1.00+0.47%210220.00002111,371
03 Mar 2017212.50002-0.50-0.23%212.50002214.7545,610
02 Mar 2017213.00002-4.00-1.84%213.00002214.532,689
01 Mar 2017217-3.00-1.36%213.0000221721,912
28 Feb 2017220.00002+2.25+1.03%213.75220.0000250,819
27 Feb 2017217.75+10.75+5.19%209.5217.7583,178
24 Feb 2017207+1.75+0.85%202.99998207.551,665
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 Week226.00228.00217.000.000033k110k63k-8.00-3.54%
1 Month203.25228.00203.000.000020k853k128k14.757.26%
3 Months204.00228.00197.000.00008k853k99k14.006.86%
6 Months169.25239.00169.000.00008k2M144k48.7528.80%
1 Year207.00239.00123.000.00003k2M142k11.005.31%
3 Years167.00299.00123.000.00003k6M241k51.0030.54%
5 Years167.00299.00123.000.00003k6M241k51.0030.54%
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:42 V: D:20170324 17:52:37