livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Kin Group - (KIN) share price history


Kin Group share priceKIN share price tradesKIN Fundamentals watchlistADD to watchlist
Kin Group - (KIN) share price history
Date Open High Low Close Volume
02/07/2018 3.15 3.15 3.15 3.15 0
03/04/2018 3.15 3.15 3.15 3.15 0
01/03/2018 3.10 3.20 3.00 3.15 499,696
28/02/2018 3.10 3.20 3.00 3.15 499,696
27/02/2018 2.79 3.09 2.75 3.05 807,390
05/02/2018 4.39 4.39 4.00 4.10 213,818
02/02/2018 4.39 4.39 4.30 4.35 46,938
01/02/2018 4.50 4.50 4.30 4.35 153,038
31/01/2018 4.60 4.60 4.50 4.55 417,640
30/01/2018 4.70 4.70 4.60 4.70 319,569
29/01/2018 4.59 4.80 4.59 4.75 453,698
25/01/2018 4.80 5.05 4.80 4.95 243,099
24/01/2018 5.30 5.30 4.91 5.05 294,900
23/01/2018 5.35 5.35 5.00 5.25 107,479
22/01/2018 5.53 5.53 5.00 5.25 236,085
19/01/2018 5.21 5.53 5.20 5.40 70,170
18/01/2018 5.08 5.54 5.05 5.54 658,059
17/01/2018 5.14 5.20 4.83 5.10 2,256,376
16/01/2018 5.58 5.59 5.00 5.10 1,380,429
15/01/2018 5.63 5.90 5.51 5.75 755,885
12/01/2018 5.75 6.30 5.50 5.63 744,491
11/01/2018 5.38 5.87 5.05 5.75 798,340
10/01/2018 6.00 6.00 5.30 5.38 238,994
09/01/2018 6.00 6.00 5.75 6.00 221,405
08/01/2018 6.00 6.25 5.81 6.00 189,776
05/01/2018 5.75 6.23 5.63 6.00 426,813
04/01/2018 5.13 6.00 5.13 5.75 1,447,085
03/01/2018 5.63 5.73 5.03 5.13 570,083
02/01/2018 6.13 6.28 5.50 5.63 267,611
01/01/2018 6.13 6.25 5.75 6.13 158,600

Kin Group - (KIN) 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

Sponsored Adverts