Share Name Share Symbol Market Type Share ISIN Share Description
Kennedy Venture LSE:KENV London Ordinary Share GB00B830HW33 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -0.125p -2.44% 5.00p 4.75p 5.25p 5.125p 4.875p 5.125p 341,343 11:30:42
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Support Services 0.0 -0.8 -0.6 - 12.58

Kennedy Venture (KENV) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Oct 20175.125-0.38-6.82%5.1255.752,506,352
16 Oct 20175.5-0.13-2.22%5.37500046912,497
13 Oct 20175.6249995+0.50+9.76%5.1255.87500044,766,827
12 Oct 20175.1250.000.00%4.8755.252,399,380
11 Oct 20175.125-0.13-2.38%5.1255.251,128,352
10 Oct 20175.25+0.75+16.67%4.55.37500043,518,862
09 Oct 20174.50.000.00%4.54.75365,770
06 Oct 20174.5-0.13-2.70%4.54.875649,313
05 Oct 20174.6250.000.00%4.6254.875200,397
04 Oct 20174.6250.000.00%4.37551,296,058
03 Oct 20174.625-0.13-2.63%4.6255744,355
02 Oct 20174.75-0.13-2.56%4.6255.252,552,151
29 Sep 20174.8750.000.00%4.8755.25282,609
28 Sep 20174.875-0.25-4.88%4.8755.54,870,774
27 Sep 20175.1250.000.00%5.1255.5838,307
26 Sep 20175.125+0.25+5.13%4.8755.252,601,213
25 Sep 20174.875-0.50-9.30%4.8755.755,033,329
22 Sep 20175.3750004-0.25-4.44%5.37500045.62499951,880,038
21 Sep 20175.62499950.000.00%5.375000464,219,912
20 Sep 20175.6249995-0.25-4.26%5.62499956.251,288,008
19 Sep 20175.8750004-0.25-4.08%5.87500046.52,245,446
18 Sep 20176.1249995-0.25-3.92%6.12499956.752,818,320
Download more Kennedy Venture Historical Data

Kennedy Venture (KENV) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week5.2564.8755.3577912k5M2M-0.25-4.76%
1 Month5.8756.254.3755.1519200k5M2M-0.875-14.89%
3 Months8.1258.254.3755.9984200k10M2M-3.125-38.46%
6 Months9.87513.254.3757.4546010M1M-4.875-49.37%
1 Year3.515.753.58.8813010M2M1.542.86%
3 Years3.12515.752.58.0148010M735k1.87560.00%
5 Years415.751.1253.880803B11M125.00%
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:41 V: D:20171018 11:20:35