Buy
Sell
Share Name Share Symbol Market Type Share ISIN Share Description
Kistos Holdings Plc LSE:KIST London Ordinary Share GB00BP7NQJ77 ORD GBP0.10
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  1.50 0.4% 377.50 375.00 380.00 377.50 377.50 377.50 107,459 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Oil & Gas Producers - - - - 313

Kistos (KIST) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Traded
30 Jan 2023376.001.000.27%374.025380.00138,521
27 Jan 2023375.00-0.50-0.13%373.00378.5066,399
26 Jan 2023375.50-1.50-0.4%372.50382.50177,409
25 Jan 2023377.00-3.00-0.79%377.00382.5094,853
24 Jan 2023380.008.002.15%372.475380.00118,294
23 Jan 2023372.002.000.54%369.50372.50206,694
20 Jan 2023370.00-4.00-1.07%370.00377.45684,880
19 Jan 2023374.00-3.00-0.8%374.00380.00133,438
18 Jan 2023377.00-17.00-4.31%355.50392.501,167,979
17 Jan 2023394.00-30.00-7.08%394.00425.00253,835
16 Jan 2023424.00-2.00-0.47%424.00430.00239,193
13 Jan 2023426.002.000.47%417.50427.50132,985
12 Jan 2023424.00-1.00-0.24%422.50430.00276,736
11 Jan 2023425.009.002.16%413.00430.0065,530
10 Jan 2023416.00-1.00-0.24%413.25420.0062,990
09 Jan 2023417.006.001.46%412.50417.00121,000
06 Jan 2023411.00-6.00-1.44%410.80417.5094,117
05 Jan 2023417.00-5.00-1.18%415.00425.00173,366
04 Jan 2023422.00-11.00-2.54%422.00435.00101,730
03 Jan 2023433.00-2.00-0.46%432.50436.50165,013
Download more Kistos Holdings Plc Historical Data

Kistos Holdings Plc (KIST) Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week375.00382.50372.475376.69119,0952.500.67%
1 Month432.50436.50355.50391.09223,748-55.00-12.72%
3 Months417.50474.50355.50412.14216,075-40.00-9.58%
6 Months535.00665.00355.50492.11395,345-157.50-29.44%
1 Year415.00665.00320.50456.54398,972-37.50-9.04%
3 Years107.50665.00103.50355.10359,128270.00251.16%
5 Years107.50665.00103.50355.10359,128270.00251.16%
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.

Log in to ADVFN
Register Now

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

P: V: D:20230131 13:20:31