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
  -4.25p -1.46% 287.50p 285.00p 287.50p 288.50p 285.00p 288.00p 44,072 10:20:40
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 83.5 13.3 8.9 32.3 339.12

Kainos Group (KNOS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
16 Aug 2017291.75-3.75-1.27%288.75297.7526,254
15 Aug 2017295.5-0.50-0.17%293298.7528,954
14 Aug 2017296+8.25+2.87%284.75305347,727
11 Aug 2017287.750.000.00%28528826,396
10 Aug 2017287.75+2.00+0.70%285291.7539,743
09 Aug 2017285.75-6.00-2.06%285286.531,419
08 Aug 2017291.75+4.25+1.48%285291.7529,087
07 Aug 2017287.5-2.50-0.86%286291.2579,055
04 Aug 2017290+5.00+1.75%285290133,567
03 Aug 2017285-4.75-1.64%285290.7594,833
02 Aug 2017289.75+2.50+0.87%287.2529055,228
01 Aug 2017287.25-2.75-0.95%287.2529020,967
31 Jul 2017290+1.75+0.61%284.75290.540,023
28 Jul 2017288.25-1.00-0.35%28829514,959
27 Jul 2017289.25+0.25+0.09%28929526,622
26 Jul 2017289-4.75-1.62%28929428,004
25 Jul 2017293.75-6.50-2.16%289.529527,973
24 Jul 2017300.25+11.75+4.07%288300.2564,536
21 Jul 2017288.5-5.00-1.70%28829413,251
20 Jul 2017293.50.000.00%29129541,715
19 Jul 2017293.5+7.50+2.62%285.75293.537,158
18 Jul 2017286-6.00-2.05%285.2529259,487
17 Jul 2017292+3.25+1.13%289.529277,741
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 Week288305284.75294.568026k348k94k-0.5-0.17%
1 Month291305284.75291.824513k348k59k-3.5-1.20%
3 Months253.75305217263.343413k841k144k33.7513.30%
6 Months205.5305203245.74682k1M148k8239.90%
1 Year170305154222.47772k2M148k117.569.12%
3 Years167305123211.57132k6M226k120.572.16%
5 Years167305123211.57132k6M226k120.572.16%
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:40 V: D:20170817 09:57:13