[ADVERT]
Share Name Share Symbol Market Type Share ISIN Share Description
Kistos Plc LSE:KIST London Ordinary Share GB00BLF7NX68 ORD GBP0.10
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  -22.00 -5.84% 355.00 352.00 358.00 375.00 354.00 375.00 140,257 14:13:05
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers - - - - 294

Kistos (KIST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
26 Nov 2021355.00-22.00-5.84%354.00375.00140,257
25 Nov 2021377.000.000.0%377.00383.50445,988
24 Nov 2021377.00-8.00-2.08%377.00381.00248,398
23 Nov 2021385.0010.002.67%377.50385.00260,607
22 Nov 2021375.0014.003.88%365.00390.50530,581
19 Nov 2021361.00-1.00-0.28%350.50361.00697,921
18 Nov 2021362.00-3.00-0.82%356.50370.00423,382
17 Nov 2021365.0010.002.82%351.50365.50951,465
16 Nov 2021355.009.002.6%346.50355.00599,267
15 Nov 2021346.00-4.00-1.14%345.50356.00644,052
12 Nov 2021350.0014.504.32%335.50350.00198,995
11 Nov 2021335.50-9.50-2.75%335.00343.50175,588
10 Nov 2021345.00-2.50-0.72%341.50350.0059,412
09 Nov 2021347.50-0.50-0.14%347.50353.0090,630
08 Nov 2021348.00-3.00-0.85%347.50351.00168,485
05 Nov 2021351.0011.003.24%338.50351.00664,649
04 Nov 2021340.00-11.00-3.13%340.00352.00471,777
03 Nov 2021351.003.000.86%348.50351.00786,764
02 Nov 2021348.000.000.0%348.00350.00141,085
01 Nov 2021348.006.001.75%339.00354.00361,019
29 Oct 2021342.00-18.00-5.0%342.00363.50552,992
Download more Kistos Plc Historical Data

Kistos Plc (KIST) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week358.50390.50350.50372.35436,699-3.50-0.98%
1 Month363.50390.50335.00356.67423,653-8.50-2.34%
3 Months258.50408.50257.50347.16354,94296.5037.33%
6 Months178.50408.50171.00285.93296,719176.5098.88%
1 Year107.00408.50106.50224.52328,714248.00231.78%
3 Years107.50408.50103.50219.99340,477247.50230.23%
5 Years107.50408.50103.50219.99340,477247.50230.23%
ADVFN Advertorial
Your Recent History
LSE
KIST
Kistos
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211129 03:14:40