Mercado abrirá em 5 h 56 min

Kainos Group plc (KNOS.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
999,00+26,00 (+2,67%)
A partir de 05:15PM BST. Mercado aberto.
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
02 de mai. de 20240,000,000,00999,00999,007.968.483
01 de mai. de 2024971,00985,00972,00973,00973,00225.195
30 de abr. de 2024976,00992,00965,00981,00981,00251.261
29 de abr. de 2024946,00972,00935,00972,00972,00233.141
26 de abr. de 2024929,00959,00929,00950,00950,00201.692
25 de abr. de 2024934,00949,00926,00929,00929,00325.533
24 de abr. de 2024944,00950,00936,00941,00941,00182.614
23 de abr. de 2024932,00948,00929,36940,00940,00160.895
22 de abr. de 2024930,00936,00919,50931,00931,00238.467
19 de abr. de 2024919,00919,00902,00914,00914,00180.733
18 de abr. de 2024929,00935,00905,00914,00914,00402.924
17 de abr. de 2024979,00987,00924,00924,00924,00527.360
16 de abr. de 20241.002,001.020,00987,00987,00987,00696.693
15 de abr. de 2024960,001.024,00960,001.014,001.014,00995.502
12 de abr. de 20241.006,001.008,00961,00963,00963,00315.269
11 de abr. de 20241.014,001.024,00991,00998,00998,00396.774
10 de abr. de 2024984,001.014,00976,001.006,001.006,002.606.632
09 de abr. de 2024970,00986,00970,00977,00977,00660.329
08 de abr. de 2024979,00988,00972,00982,00982,00388.264
05 de abr. de 2024978,00988,00971,00982,00982,00513.480
04 de abr. de 2024988,00998,00973,00997,00997,00264.338
03 de abr. de 2024992,00996,00972,40986,00986,00466.378
02 de abr. de 2024970,001.006,00964,00994,00994,00874.147
28 de mar. de 2024979,00986,50965,50965,50965,50981.896
27 de mar. de 2024988,00988,00973,50980,00980,00948.462
26 de mar. de 2024966,001.007,00965,49981,50981,501.346.320
25 de mar. de 2024976,00993,00967,50973,00973,00373.518
22 de mar. de 2024991,501.005,00981,30984,50984,50494.938
21 de mar. de 20241.031,001.031,00994,001.002,001.002,00305.489
20 de mar. de 20241.012,001.018,99989,00999,50999,50283.372
19 de mar. de 20241.030,001.041,001.014,001.015,001.015,00434.089
18 de mar. de 20241.046,001.068,001.028,001.037,001.037,00121.121
15 de mar. de 20241.077,001.078,001.036,001.039,001.039,00204.122
14 de mar. de 20241.060,001.075,001.048,001.071,001.071,00399.135
13 de mar. de 20241.052,001.071,001.049,001.049,001.049,00324.254
12 de mar. de 20241.076,001.077,001.056,001.066,001.066,0089.007
11 de mar. de 20241.073,001.095,001.058,001.071,001.071,0080.822
08 de mar. de 20241.077,001.090,001.067,001.071,001.071,00132.202
07 de mar. de 20241.092,001.099,001.080,001.090,001.090,00123.955
06 de mar. de 20241.055,001.105,771.055,001.096,001.096,00320.983
05 de mar. de 20241.091,001.091,001.055,001.072,001.072,00159.956
04 de mar. de 20241.077,001.107,001.057,001.067,001.067,00116.406
01 de mar. de 20241.117,001.117,001.082,001.086,001.086,00137.404
29 de fev. de 20241.110,001.127,001.103,001.103,001.103,00255.529
28 de fev. de 20241.128,001.138,001.106,001.114,001.114,00394.196
27 de fev. de 20241.100,001.126,001.085,001.125,001.125,002.432.890
26 de fev. de 20241.100,001.122,001.097,001.112,001.112,00512.151
23 de fev. de 20241.079,001.124,001.079,001.101,001.101,002.625.441
22 de fev. de 20241.062,001.110,001.040,421.101,001.101,00297.960
21 de fev. de 20241.076,001.128,001.056,001.059,001.059,00822.930
20 de fev. de 20241.131,001.131,001.079,901.084,001.084,0076.964
19 de fev. de 20241.109,001.123,201.079,001.120,001.120,001.475.676
16 de fev. de 20241.128,001.128,001.098,001.111,001.111,00234.995
15 de fev. de 20241.118,001.131,001.101,001.102,001.102,00177.346
14 de fev. de 20241.102,001.116,001.101,701.109,001.109,001.088.635
13 de fev. de 20241.116,001.121,001.087,001.101,001.101,00160.256
12 de fev. de 20241.117,001.141,001.110,001.110,001.110,002.050.238
09 de fev. de 20241.105,001.120,001.097,001.120,001.120,00223.883
08 de fev. de 20241.131,001.161,001.107,001.113,001.113,00327.180
07 de fev. de 20241.184,001.197,001.143,001.143,001.143,001.240.936
06 de fev. de 20241.166,001.184,001.153,501.179,001.179,00231.943
05 de fev. de 20241.160,001.164,001.147,001.151,001.151,00415.009
02 de fev. de 20241.154,001.160,001.125,001.154,001.154,003.369.528
01 de fev. de 20241.165,001.165,001.123,001.135,001.135,00274.350
31 de jan. de 20241.120,001.158,001.117,001.147,001.147,00138.959
30 de jan. de 20241.114,001.166,001.096,001.140,001.140,00794.004
29 de jan. de 20241.078,001.091,001.061,001.091,001.091,00244.568
26 de jan. de 20241.056,001.088,001.027,961.086,001.086,00251.105
25 de jan. de 20241.069,001.074,001.033,001.070,001.070,00386.769
24 de jan. de 20241.060,001.079,001.027,001.054,001.054,00247.809
23 de jan. de 20241.047,001.075,001.030,001.031,001.031,00210.741
22 de jan. de 20241.004,001.046,001.004,001.045,001.045,00132.867
19 de jan. de 20241.010,001.016,001.000,001.016,001.016,00199.602
18 de jan. de 2024996,001.027,00996,001.000,001.000,00312.127
17 de jan. de 20241.001,001.040,00980,00996,00996,00241.758
16 de jan. de 20241.008,001.041,00987,321.004,001.004,00207.348
15 de jan. de 20241.021,001.048,00992,50992,50992,50222.674
12 de jan. de 20241.037,001.055,001.012,001.020,001.020,00256.901
11 de jan. de 20241.051,001.066,001.017,001.017,001.017,00134.215
10 de jan. de 20241.037,001.072,001.016,001.040,001.040,00165.063
09 de jan. de 2024998,001.058,00998,001.022,001.022,00203.934
08 de jan. de 20241.051,001.051,001.014,001.044,001.044,0093.569
05 de jan. de 20241.040,001.057,001.025,801.035,001.035,00107.424
04 de jan. de 20241.095,001.095,001.037,001.051,001.051,00160.676
03 de jan. de 20241.088,001.099,001.041,001.047,001.047,00139.765
02 de jan. de 20241.104,001.136,001.091,001.095,001.095,00130.998
29 de dez. de 20231.125,001.139,001.119,001.119,001.119,0062.462
28 de dez. de 20231.165,001.165,001.117,001.131,001.131,00304.030
27 de dez. de 20231.055,001.142,001.055,001.135,001.135,00146.340
22 de dez. de 20231.106,001.115,001.097,001.104,001.104,0061.546
21 de dez. de 20231.080,001.108,001.069,001.104,001.104,00243.533
20 de dez. de 20231.082,001.099,001.063,001.093,001.093,00248.572
19 de dez. de 20231.090,001.101,001.080,001.080,001.080,00155.307
18 de dez. de 20231.078,001.120,001.059,001.080,001.080,00247.711
15 de dez. de 20231.020,001.056,001.020,001.056,001.056,001.051.946
14 de dez. de 2023979,001.032,00957,501.021,001.021,00333.947
13 de dez. de 2023930,00979,00930,00965,00965,00112.924
12 de dez. de 2023979,00991,50962,50970,50970,50108.040
11 de dez. de 2023985,501.002,00954,50970,00970,00106.466
08 de dez. de 2023920,00984,50920,00966,00966,00128.427
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...