livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Kenetics Group Ltd. - (KEN) share price history


Kenetics Group Ltd. share priceKEN share price tradesKEN Fundamentals watchlistADD to watchlist
Kenetics Group Ltd. - (KEN) share price history
Date Open High Low Close Volume
15/02/2024 0.55 0.55 0.50 0.55 100,000
14/02/2024 0.55 0.55 0.50 0.55 100,000
13/02/2024 0.55 0.59 0.55 0.55 20,017
12/02/2024 0.55 0.55 0.50 0.55 5,956
09/02/2024 0.55 0.55 0.55 0.55 70,248
08/02/2024 0.55 0.60 0.55 0.55 70,025
07/02/2024 0.55 0.55 0.50 0.55 522
06/02/2024 0.55 0.56 0.50 0.55 15,348
05/02/2024 0.55 0.55 0.51 0.55 100,000
02/02/2024 0.55 0.55 0.51 0.55 95
01/02/2024 0.55 0.55 0.51 0.55 21
31/01/2024 0.55 0.55 0.51 0.55 135
30/01/2024 0.55 0.55 0.51 0.55 1,984
29/01/2024 0.55 0.55 0.51 0.55 1,984
26/01/2024 0.55 0.55 0.51 0.55 490,229
25/01/2024 0.55 0.55 0.51 0.55 490,229
24/01/2024 0.55 0.56 0.55 0.55 131,500
23/01/2024 0.55 0.55 0.51 0.55 20,045
22/01/2024 0.55 0.55 0.51 0.55 568
19/01/2024 0.55 0.55 0.51 0.55 150,058
18/01/2024 0.55 0.56 0.52 0.55 352,043
17/01/2024 0.55 0.55 0.52 0.55 828
16/01/2024 0.55 0.55 0.55 0.55 125,055
15/01/2024 0.58 0.58 0.56 0.58 250,001
12/01/2024 0.58 0.58 0.56 0.58 250,001
11/01/2024 0.58 0.58 0.56 0.58 446
10/01/2024 0.60 0.60 0.57 0.60 4,074
09/01/2024 0.60 0.63 0.58 0.60 1,275,681
08/01/2024 0.50 0.70 0.48 0.60 7,352,169
05/01/2024 0.50 0.55 0.50 0.50 3,651

Kenetics Group Ltd. - (KEN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z