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
  -2.50p -0.87% 283.75p 283.00p 283.75p 289.25p 282.00p 282.00p 14,588 16:02:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Software & Computer Services 83.5 13.3 8.9 31.9 334.70

Kainos Group (KNOS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Sep 2017286.25-0.75-0.26%282286.2515,655
20 Sep 2017287-0.75-0.26%286292127,413
19 Sep 2017287.75-5.50-1.88%28629027,257
18 Sep 2017293.25-3.75-1.26%28729546,303
15 Sep 2017297+9.50+3.30%286.2529750,469
14 Sep 2017287.5+1.50+0.52%28629060,196
13 Sep 2017286-6.25-2.14%286296.7549,181
12 Sep 2017292.25+4.00+1.39%287299.7517,854
11 Sep 2017288.25-5.75-1.96%287299.542,172
08 Sep 2017294-1.00-0.34%287299.75124,934
07 Sep 2017295-1.00-0.34%289.529548,035
06 Sep 2017296+3.00+1.02%28829649,837
05 Sep 2017293+3.00+1.03%285.752937,967
04 Sep 2017290+2.75+0.96%286.529319,714
01 Sep 2017287.25-6.75-2.30%28528883,248
31 Aug 2017294+5.75+1.99%285.25294118,862
30 Aug 2017288.25+3.00+1.05%285290106,351
29 Aug 2017285.25+0.25+0.09%28529062,109
25 Aug 20172850.000.00%28529091,742
24 Aug 2017285-1.25-0.44%28529077,281
23 Aug 2017286.25+1.00+0.35%28528833,196
22 Aug 2017285.250.000.00%28529054,864
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 Week292.25297282290.005616k127k53k-8.5-2.91%
1 Month285299.75282289.99148k127k60k-1.25-0.44%
3 Months266.75305266285.86648k685k78k176.37%
6 Months223305217254.23162k1M139k60.7527.24%
1 Year169.25305169230.29012k2M141k114.567.65%
3 Years167305123212.52682k6M218k116.7569.91%
5 Years167305123212.52682k6M218k116.7569.91%
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:20170922 15:31:59