livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Kellan Group - (KLN) share price history


Kellan Group share priceKLN share price tradesKLN Fundamentals watchlistADD to watchlist
Kellan Group - (KLN) share price history
Date Open High Low Close Volume
05/10/2018 0.38 0.38 0.36 0.38 830,922
04/10/2018 0.38 0.38 0.35 0.38 5,792,500
02/10/2018 0.38 0.38 0.36 0.38 7,596
01/10/2018 0.38 0.39 0.36 0.38 2,550,479
27/09/2018 0.38 0.39 0.36 0.38 320,501
26/09/2018 0.37 0.40 0.36 0.38 348,150
25/09/2018 0.35 0.37 0.34 0.34 1,502,604
24/09/2018 0.30 0.40 0.30 0.35 4,268,048
21/09/2018 0.28 0.31 0.27 0.30 4,377,867
20/09/2018 0.31 0.31 0.25 0.28 4,025,178
19/09/2018 0.37 0.37 0.30 0.31 3,430,586
18/09/2018 0.70 0.70 0.33 0.37 34,335,969
17/09/2018 0.70 0.73 0.65 0.70 1,231,803
14/09/2018 0.70 0.73 0.68 0.70 336,239
13/09/2018 0.70 0.73 0.70 0.70 25,928
12/09/2018 0.70 0.74 0.69 0.70 632,114
11/09/2018 0.85 0.85 0.70 0.70 2,385,708
10/09/2018 0.88 0.88 0.77 0.85 743,957
07/09/2018 0.90 0.90 0.80 0.88 4,200
06/09/2018 0.90 0.94 0.90 0.90 30,851
05/09/2018 0.95 0.96 0.80 0.90 1,105,141
04/09/2018 0.95 1.03 0.95 0.95 157,586
03/09/2018 0.95 0.95 0.92 0.95 300,000
31/08/2018 0.90 0.95 0.90 0.95 0
30/08/2018 0.88 1.03 0.88 0.90 510,417
29/08/2018 1.00 1.00 0.88 0.88 100,000
24/08/2018 0.90 1.08 0.90 0.90 546,602
23/08/2018 0.90 1.00 0.84 0.90 816,120
22/08/2018 0.90 0.90 0.80 0.90 525,365
21/08/2018 0.90 0.90 0.81 0.90 111,111

Kellan Group - (KLN) 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