Kanabo Group (KNB) Share Price

Investment Instruments Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kanabo Group

Date Open High Low Close* Volume
30/04/2024 1.70p 1.90p 1.50p 1.70p 9648
29/04/2024 1.70p 1.90p 1.50p 1.70p 217552
26/04/2024 1.70p 1.90p 1.50p 1.70p 88875
25/04/2024 1.70p 1.90p 1.50p 1.70p 180701
24/04/2024 1.70p 1.90p 1.50p 1.70p 659453
23/04/2024 1.75p 1.90p 1.50p 1.70p 155244
22/04/2024 1.75p 1.90p 1.60p 1.75p 484636
19/04/2024 1.70p 1.90p 1.50p 1.67p 643761
18/04/2024 1.75p 1.90p 1.50p 1.70p 505197
17/04/2024 1.75p 1.90p 1.60p 1.75p 216498
16/04/2024 1.75p 1.90p 1.60p 1.75p 570040
15/04/2024 1.80p 2.00p 1.50p 1.80p 286056
12/04/2024 1.80p 2.00p 1.60p 1.80p 423094
11/04/2024 1.80p 2.00p 1.60p 1.80p 120117
10/04/2024 1.85p 2.00p 1.70p 1.80p 356475
09/04/2024 1.80p 2.00p 1.60p 1.85p 888657
08/04/2024 1.80p 2.00p 1.60p 1.80p 273763
05/04/2024 1.80p 2.00p 1.60p 1.80p 270303
04/04/2024 1.80p 2.00p 1.60p 1.80p 1392999
03/04/2024 1.75p 2.00p 1.50p 1.60p 488051
02/04/2024 1.75p 2.00p 1.50p 1.75p 660146
28/03/2024 1.75p 2.00p 1.50p 1.75p 276892
27/03/2024 1.80p 2.00p 1.50p 1.75p 249771
26/03/2024 1.85p 2.00p 1.70p 1.80p 519647
25/03/2024 1.70p 2.00p 1.70p 1.85p 1201524
22/03/2024 1.63p 1.75p 1.50p 1.63p 409990
21/03/2024 1.63p 1.75p 1.50p 1.63p 742957
20/03/2024 1.90p 1.90p 1.63p 1.63p 375744
19/03/2024 1.90p 2.00p 1.50p 1.63p 1284787
18/03/2024 1.80p 2.10p 1.60p 1.90p 2484735
15/03/2024 1.75p 2.00p 1.55p 1.80p 368517
14/03/2024 1.78p 1.80p 1.55p 1.68p 199648
13/03/2024 1.78p 1.80p 1.55p 1.68p 215091
12/03/2024 1.70p 1.80p 1.55p 1.68p 118119
11/03/2024 1.80p 2.00p 1.60p 1.60p 695049
08/03/2024 1.80p 2.00p 1.60p 1.80p 413914
07/03/2024 1.65p 1.98p 1.60p 1.80p 968155
06/03/2024 1.63p 1.70p 1.55p 1.65p 432750
05/03/2024 1.63p 1.70p 1.55p 1.63p 270746
04/03/2024 1.65p 1.70p 1.50p 1.50p 803666
01/03/2024 1.80p 1.90p 1.60p 1.65p 571341
29/02/2024 1.80p 1.90p 1.70p 1.80p 141848
28/02/2024 1.80p 1.90p 1.70p 1.80p 128977
27/02/2024 1.80p 1.90p 1.70p 1.80p 783717
26/02/2024 1.80p 1.90p 1.70p 1.80p 322455
23/02/2024 1.80p 1.90p 1.70p 1.80p 66308
22/02/2024 1.80p 1.90p 1.70p 1.80p 377379
21/02/2024 1.80p 1.90p 1.70p 1.80p 195128
20/02/2024 1.80p 1.90p 1.70p 1.80p 169576
19/02/2024 1.80p 1.90p 1.70p 1.80p 290871
16/02/2024 1.80p 1.90p 1.70p 1.80p 112489
15/02/2024 1.70p 1.90p 1.60p 1.80p 748902
14/02/2024 1.68p 1.80p 1.60p 1.70p 160127
13/02/2024 1.78p 2.00p 1.55p 1.70p 370719
12/02/2024 1.80p 2.00p 1.60p 1.80p 335714
09/02/2024 1.68p 2.00p 1.55p 1.80p 643613
08/02/2024 1.68p 1.80p 1.55p 1.68p 353039
07/02/2024 1.85p 2.00p 1.50p 1.68p 1449371
06/02/2024 1.90p 2.00p 1.80p 1.85p 329713
05/02/2024 1.95p 2.00p 1.90p 1.95p 149328
02/02/2024 1.95p 2.00p 1.90p 1.95p 322560
01/02/2024 2.00p 2.10p 1.90p 1.95p 227716
31/01/2024 2.00p 2.10p 1.90p 2.00p 505917
30/01/2024 2.05p 2.10p 1.90p 2.00p 407643
29/01/2024 2.05p 2.10p 2.00p 2.05p 340185
26/01/2024 2.10p 2.20p 1.92p 2.05p 494502
25/01/2024 2.10p 2.20p 2.00p 2.10p 170408
24/01/2024 2.15p 2.30p 2.00p 2.10p 790645
23/01/2024 2.10p 2.30p 2.00p 2.15p 2098071
22/01/2024 2.30p 2.30p 2.00p 2.10p 1759472
19/01/2024 2.40p 2.50p 2.16p 2.30p 3710480
18/01/2024 2.45p 2.60p 2.30p 2.40p 1674950
17/01/2024 2.40p 2.60p 2.30p 2.45p 191234
16/01/2024 2.50p 2.70p 2.30p 2.40p 2017025
15/01/2024 2.55p 2.80p 2.45p 2.50p 3629563
12/01/2024 2.25p 2.60p 2.20p 2.45p 1441217
11/01/2024 1.90p 2.48p 1.70p 2.25p 3094067
10/01/2024 2.05p 2.20p 1.90p 2.00p 1395668
09/01/2024 2.05p 2.20p 1.90p 2.05p 788017
08/01/2024 2.05p 2.20p 1.90p 2.05p 410761
05/01/2024 2.10p 2.11p 1.90p 2.05p 247494
04/01/2024 2.25p 2.25p 1.90p 2.10p 1880638
03/01/2024 2.65p 2.80p 2.10p 2.25p 1316219
02/01/2024 2.80p 3.20p 2.50p 2.50p 5703624
29/12/2023 1.80p 3.20p 1.80p 2.80p 11343287
28/12/2023 1.33p 1.90p 1.20p 1.80p 3385777
27/12/2023 1.33p 1.45p 1.20p 1.20p 372142
22/12/2023 1.30p 1.45p 1.20p 1.33p 411029
21/12/2023 1.23p 1.40p 1.20p 1.30p 708004
20/12/2023 1.25p 1.29p 1.15p 1.23p 1198563
19/12/2023 1.25p 1.25p 1.20p 1.25p 2671028
18/12/2023 1.25p 1.30p 1.20p 1.30p 229447
15/12/2023 1.25p 1.30p 1.18p 1.18p 103952
14/12/2023 1.25p 1.25p 1.20p 1.25p 175079
13/12/2023 1.25p 1.30p 1.20p 1.25p 210238
12/12/2023 1.25p 1.27p 1.20p 1.25p 121823
11/12/2023 1.28p 1.28p 1.20p 1.22p 470870
08/12/2023 1.28p 1.29p 1.20p 1.20p 535048
07/12/2023 1.28p 1.30p 1.20p 1.28p 240952
06/12/2023 1.28p 1.30p 1.21p 1.28p 175510
05/12/2023 1.28p 1.30p 1.21p 1.28p 88415
04/12/2023 1.28p 1.35p 1.20p 1.28p 700641
01/12/2023 1.28p 1.34p 1.22p 1.28p 195270
30/11/2023 1.28p 1.33p 1.20p 1.28p 386722
29/11/2023 1.28p 1.28p 1.22p 1.28p 176762
28/11/2023 1.28p 1.34p 1.21p 1.28p 354607
27/11/2023 1.28p 1.28p 1.21p 1.28p 62577
24/11/2023 1.25p 1.35p 1.20p 1.28p 380006
23/11/2023 1.25p 1.30p 1.20p 1.25p 155898
22/11/2023 1.28p 1.30p 1.20p 1.25p 211523
21/11/2023 1.33p 1.35p 1.20p 1.28p 546825
20/11/2023 1.33p 1.33p 1.20p 1.33p 683844
17/11/2023 1.28p 1.45p 1.20p 1.33p 132926
16/11/2023 1.28p 1.30p 1.20p 1.28p 633534
15/11/2023 1.28p 1.35p 1.20p 1.33p 460727
14/11/2023 1.25p 1.35p 1.18p 1.28p 193346
13/11/2023 1.25p 1.29p 1.20p 1.20p 567660
10/11/2023 1.33p 1.34p 1.20p 1.25p 1716679
09/11/2023 1.35p 1.40p 1.25p 1.33p 733858
08/11/2023 1.40p 1.40p 1.30p 1.35p 316969
07/11/2023 1.40p 1.50p 1.30p 1.40p 224292
06/11/2023 1.40p 1.50p 1.30p 1.40p 89730
03/11/2023 1.40p 1.47p 1.30p 1.40p 347535
02/11/2023 1.40p 1.50p 1.30p 1.40p 606956
01/11/2023 1.33p 1.40p 1.20p 1.28p 434951
31/10/2023 1.33p 1.40p 1.25p 1.33p 292174
30/10/2023 1.33p 1.34p 1.25p 1.33p 771746
27/10/2023 1.33p 1.34p 1.25p 1.33p 157575
26/10/2023 1.33p 1.35p 1.25p 1.33p 192544
25/10/2023 1.33p 1.35p 1.25p 1.33p 313254
24/10/2023 1.35p 1.36p 1.20p 1.33p 346272
23/10/2023 1.38p 1.40p 1.30p 1.30p 142496
20/10/2023 1.55p 1.55p 1.30p 1.40p 1214918
19/10/2023 1.55p 1.58p 1.51p 1.55p 145511
18/10/2023 1.55p 1.60p 1.40p 1.55p 219979
17/10/2023 1.58p 1.60p 1.50p 1.55p 165614
16/10/2023 1.65p 1.65p 1.50p 1.55p 556765
13/10/2023 1.65p 1.66p 1.50p 1.65p 57577
12/10/2023 1.65p 1.66p 1.55p 1.55p 148787
11/10/2023 1.68p 1.70p 1.57p 1.65p 76673
10/10/2023 1.70p 1.75p 1.60p 1.68p 291528
09/10/2023 1.70p 1.71p 1.65p 1.70p 108581
06/10/2023 1.70p 1.71p 1.65p 1.70p 200103
05/10/2023 1.70p 1.71p 1.60p 1.70p 371231
04/10/2023 1.70p 1.75p 1.65p 1.70p 235271
03/10/2023 1.70p 1.74p 1.60p 1.70p 343073
02/10/2023 1.70p 1.75p 1.68p 1.70p 102426
29/09/2023 1.70p 1.75p 1.68p 1.70p 395354
28/09/2023 1.70p 1.75p 1.66p 1.70p 152585
27/09/2023 1.68p 1.79p 1.60p 1.70p 255201
26/09/2023 1.68p 1.75p 1.60p 1.65p 232935
25/09/2023 1.68p 1.75p 1.60p 1.75p 481748
22/09/2023 1.58p 1.75p 1.50p 1.70p 896380
21/09/2023 1.58p 1.65p 1.56p 1.58p 106690
20/09/2023 1.58p 1.65p 1.42p 1.58p 488288
19/09/2023 1.58p 1.65p 1.50p 1.58p 494927
18/09/2023 1.65p 1.65p 1.50p 1.50p 727716
15/09/2023 1.65p 1.70p 1.60p 1.65p 489584
14/09/2023 1.65p 1.70p 1.60p 1.65p 368255
13/09/2023 1.65p 1.70p 1.60p 1.65p 465259
12/09/2023 1.65p 1.70p 1.54p 1.65p 1204138
11/09/2023 1.68p 1.70p 1.60p 1.65p 834853
08/09/2023 1.68p 1.70p 1.65p 1.68p 488702
07/09/2023 1.75p 1.80p 1.63p 1.68p 436687
06/09/2023 1.75p 1.80p 1.70p 1.75p 157394
05/09/2023 1.75p 1.78p 1.70p 1.75p 219346
04/09/2023 1.83p 1.90p 1.70p 1.81p 363777
01/09/2023 1.83p 1.85p 1.75p 1.83p 139025
31/08/2023 1.83p 1.86p 1.71p 1.83p 593007
30/08/2023 1.83p 1.89p 1.75p 1.83p 188318
29/08/2023 1.83p 1.89p 1.75p 1.83p 461304
25/08/2023 1.85p 1.89p 1.75p 1.83p 528295
24/08/2023 1.85p 1.94p 1.75p 1.94p 619936
23/08/2023 1.95p 2.00p 1.80p 1.85p 750439
22/08/2023 1.98p 2.05p 1.90p 1.95p 357789
21/08/2023 1.98p 2.05p 1.85p 1.98p 1065990
18/08/2023 1.95p 2.05p 1.90p 1.98p 345984
17/08/2023 1.95p 2.00p 1.90p 2.00p 886324
16/08/2023 1.95p 2.00p 1.90p 1.95p 331056
15/08/2023 1.95p 1.97p 1.90p 1.95p 126316
14/08/2023 1.95p 1.99p 1.90p 1.95p 1404746
11/08/2023 1.95p 1.98p 1.90p 1.95p 227058
10/08/2023 1.95p 1.98p 1.90p 1.95p 295444
09/08/2023 1.95p 2.00p 1.90p 1.95p 178034
08/08/2023 1.95p 2.00p 1.90p 1.95p 601364
07/08/2023 1.95p 2.00p 1.90p 1.95p 212139
04/08/2023 1.95p 2.00p 1.90p 1.95p 68209
03/08/2023 1.95p 2.00p 1.90p 1.95p 334775
02/08/2023 1.95p 2.00p 1.90p 1.95p 110404
01/08/2023 1.95p 2.00p 1.91p 1.95p 1249678
31/07/2023 1.95p 2.00p 1.90p 1.94p 778761
28/07/2023 1.95p 2.00p 1.90p 1.93p 241158
27/07/2023 1.98p 2.05p 1.90p 1.95p 143317
26/07/2023 1.98p 2.05p 1.90p 1.98p 157817
25/07/2023 1.98p 2.05p 1.90p 1.98p 334711
24/07/2023 1.98p 2.05p 1.93p 1.95p 406131
21/07/2023 1.95p 2.05p 1.90p 1.98p 362279
20/07/2023 1.95p 2.00p 1.90p 1.95p 304529
19/07/2023 1.93p 2.00p 1.87p 2.00p 529850
18/07/2023 1.93p 2.00p 1.85p 1.93p 356363

*Close Price adjusted for both dividends and splits