Kanabo Group (KNB) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
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
17/07/2023 1.93p 2.00p 1.85p 1.93p 594004
14/07/2023 1.88p 2.00p 1.81p 1.93p 678396
13/07/2023 1.88p 1.95p 1.81p 1.88p 356971
12/07/2023 1.93p 2.00p 1.80p 1.85p 746507
11/07/2023 1.93p 1.93p 1.85p 1.93p 641202
10/07/2023 1.93p 2.00p 1.85p 1.90p 486154
07/07/2023 1.95p 2.05p 1.85p 1.93p 466487
06/07/2023 2.05p 2.10p 1.85p 1.95p 1188620
05/07/2023 2.05p 2.10p 2.00p 2.05p 383765
04/07/2023 2.00p 2.10p 1.96p 2.05p 289371
03/07/2023 1.98p 2.02p 1.95p 2.00p 520372
30/06/2023 2.00p 2.03p 1.95p 1.98p 320076
29/06/2023 1.98p 2.05p 1.95p 2.00p 401016
28/06/2023 1.95p 2.03p 1.90p 2.00p 754232
27/06/2023 2.03p 2.05p 1.90p 1.95p 514792
26/06/2023 2.05p 2.10p 2.00p 2.00p 164806
23/06/2023 2.15p 2.16p 2.00p 2.05p 401324
22/06/2023 2.15p 2.20p 2.10p 2.15p 182337
21/06/2023 2.15p 2.17p 2.10p 2.15p 156243
20/06/2023 2.15p 2.20p 2.10p 2.15p 193732
19/06/2023 2.25p 2.25p 2.10p 2.15p 225660
16/06/2023 2.25p 2.25p 2.20p 2.25p 155427
15/06/2023 2.23p 2.30p 2.20p 2.25p 308377
14/06/2023 2.20p 2.25p 2.15p 2.23p 257114
13/06/2023 2.08p 2.25p 2.08p 2.20p 1474011
12/06/2023 2.00p 2.10p 1.95p 2.08p 972878
09/06/2023 2.00p 2.05p 1.85p 1.85p 487485
08/06/2023 1.98p 2.00p 1.95p 2.00p 629081
07/06/2023 2.03p 2.05p 1.75p 1.98p 2599547
06/06/2023 2.08p 2.11p 2.00p 2.03p 665528
05/06/2023 2.35p 2.37p 1.80p 2.10p 3940774
02/06/2023 2.60p 2.60p 2.25p 2.35p 1332274
01/06/2023 2.60p 2.65p 2.55p 2.60p 135996
31/05/2023 2.65p 2.65p 2.55p 2.60p 304831
30/05/2023 2.68p 2.70p 2.55p 2.65p 434783
26/05/2023 2.70p 2.72p 2.65p 2.68p 643576
25/05/2023 2.70p 2.75p 2.65p 2.70p 50172
24/05/2023 2.73p 2.73p 2.65p 2.70p 758040
23/05/2023 2.78p 2.78p 2.70p 2.73p 415108
22/05/2023 2.85p 2.87p 2.71p 2.78p 465968
19/05/2023 2.85p 2.87p 2.80p 2.85p 464472
18/05/2023 2.85p 2.87p 2.80p 2.85p 276345
17/05/2023 2.93p 2.93p 2.77p 2.85p 2240042
16/05/2023 2.93p 3.00p 2.77p 2.93p 542134
15/05/2023 2.93p 3.00p 2.85p 2.93p 449975
12/05/2023 3.00p 3.00p 2.72p 2.93p 941762
11/05/2023 2.98p 2.98p 2.80p 2.85p 861840
10/05/2023 3.00p 3.00p 2.70p 2.88p 480444
09/05/2023 3.10p 3.30p 2.81p 3.06p 1920922
05/05/2023 3.30p 3.50p 3.10p 3.25p 396850
04/05/2023 3.35p 3.50p 3.20p 3.50p 638504
03/05/2023 3.35p 3.50p 3.20p 3.35p 268001
02/05/2023 3.20p 3.52p 3.16p 3.52p 851915
28/04/2023 3.00p 3.30p 2.91p 3.20p 262500
27/04/2023 2.95p 3.20p 2.80p 3.00p 187612
26/04/2023 2.95p 3.10p 2.75p 2.75p 196908
25/04/2023 2.75p 3.21p 2.74p 2.95p 757447
24/04/2023 2.75p 2.97p 2.58p 2.75p 659324
21/04/2023 2.75p 2.90p 2.60p 2.75p 192187
20/04/2023 2.75p 2.90p 2.60p 2.75p 82680
19/04/2023 2.75p 2.90p 2.60p 2.75p 345755
18/04/2023 2.85p 3.00p 2.60p 2.75p 211764
17/04/2023 2.75p 3.00p 2.61p 2.85p 462610
14/04/2023 2.75p 2.78p 2.61p 2.75p 146028
13/04/2023 2.75p 2.90p 2.60p 2.75p 104285
12/04/2023 2.75p 2.90p 2.60p 2.75p 202053
11/04/2023 2.88p 3.00p 2.70p 2.80p 291478
06/04/2023 2.88p 3.00p 2.75p 2.88p 174679
05/04/2023 2.88p 3.00p 2.75p 2.88p 108554
04/04/2023 2.85p 2.89p 2.75p 2.88p 206613
03/04/2023 2.88p 2.94p 2.87p 2.88p 160972
31/03/2023 2.90p 3.00p 2.65p 2.88p 520175
30/03/2023 2.90p 3.00p 2.80p 2.90p 480285
29/03/2023 2.90p 3.00p 2.80p 2.90p 219035
28/03/2023 2.90p 3.00p 2.80p 2.90p 161999
27/03/2023 2.90p 3.00p 2.80p 2.90p 255336
24/03/2023 2.95p 3.10p 2.75p 2.90p 617948
23/03/2023 2.95p 3.04p 2.80p 2.95p 235994
22/03/2023 2.88p 3.04p 2.75p 2.95p 945081
21/03/2023 2.93p 3.00p 2.75p 2.88p 689502
20/03/2023 2.93p 3.16p 2.75p 3.16p 222002
17/03/2023 3.05p 3.10p 2.75p 2.93p 231518
16/03/2023 3.05p 3.10p 3.00p 3.05p 68813
15/03/2023 3.10p 3.20p 2.86p 3.05p 369472
14/03/2023 3.15p 3.20p 3.00p 3.10p 423697
13/03/2023 3.30p 3.50p 3.10p 3.15p 616260
10/03/2023 3.30p 3.50p 3.10p 3.30p 378015
09/03/2023 3.30p 3.50p 3.02p 3.30p 572988
08/03/2023 3.35p 3.37p 3.21p 3.30p 503416
07/03/2023 3.35p 3.37p 3.20p 3.35p 333862
06/03/2023 3.35p 3.47p 3.24p 3.35p 221032
03/03/2023 3.50p 3.53p 3.15p 3.35p 823843
02/03/2023 3.50p 3.54p 3.40p 3.50p 440823
01/03/2023 3.50p 3.60p 3.40p 3.50p 303716
28/02/2023 3.70p 3.90p 3.30p 3.50p 1020469
27/02/2023 3.75p 3.90p 3.50p 3.70p 774242
24/02/2023 3.75p 3.83p 3.63p 3.75p 580774
23/02/2023 3.75p 4.00p 3.50p 3.75p 386094
22/02/2023 3.85p 4.00p 3.50p 3.75p 1141267
21/02/2023 3.85p 4.08p 3.70p 3.85p 562080
20/02/2023 4.10p 4.20p 3.70p 3.85p 558674
17/02/2023 4.15p 4.20p 4.00p 4.10p 798772
16/02/2023 4.15p 4.25p 4.00p 4.15p 623154
15/02/2023 4.10p 4.50p 4.00p 4.15p 2391396
14/02/2023 3.55p 4.20p 3.40p 4.10p 1593425
13/02/2023 3.55p 3.70p 3.40p 3.50p 623232
10/02/2023 3.90p 3.99p 3.40p 3.55p 1738838
09/02/2023 3.95p 4.18p 3.80p 4.18p 610858
08/02/2023 4.00p 4.22p 3.80p 3.95p 676295
07/02/2023 4.00p 4.20p 3.80p 4.00p 787008
06/02/2023 4.05p 4.30p 3.80p 3.90p 1123615
03/02/2023 3.80p 4.30p 3.74p 4.05p 1982835
02/02/2023 3.70p 4.15p 3.50p 3.80p 2960099
01/02/2023 4.40p 4.50p 3.50p 3.50p 2165049
31/01/2023 4.53p 5.20p 4.30p 4.40p 6400211
30/01/2023 3.33p 5.50p 3.15p 4.50p 18883266
27/01/2023 2.50p 3.70p 2.40p 3.28p 7783631
26/01/2023 2.60p 2.76p 2.40p 2.50p 1113378
25/01/2023 2.25p 3.00p 2.10p 2.69p 6705152
24/01/2023 2.10p 2.38p 2.00p 2.25p 560129
23/01/2023 2.10p 2.20p 2.00p 2.10p 1617472
20/01/2023 2.05p 2.10p 1.94p 2.10p 410791
19/01/2023 2.00p 2.10p 1.90p 2.05p 578714
18/01/2023 1.93p 2.10p 1.85p 2.00p 1537812
17/01/2023 1.93p 2.00p 1.85p 1.93p 764191
16/01/2023 1.98p 2.10p 1.85p 1.93p 808787
13/01/2023 1.95p 2.10p 1.85p 1.98p 392408
12/01/2023 1.98p 2.10p 1.85p 1.98p 321673
11/01/2023 1.98p 2.10p 1.85p 1.98p 199419
10/01/2023 1.98p 2.10p 1.85p 1.98p 809874
09/01/2023 1.98p 2.00p 1.85p 1.98p 676925
06/01/2023 1.95p 2.10p 1.80p 1.98p 235886
05/01/2023 1.95p 1.98p 1.86p 1.95p 414543
04/01/2023 1.95p 2.10p 1.80p 1.95p 209504
03/01/2023 1.90p 2.10p 1.80p 1.95p 286448
30/12/2022 1.90p 2.00p 1.80p 1.90p 304105
29/12/2022 2.05p 2.05p 1.80p 1.90p 787133
28/12/2022 2.10p 2.20p 1.95p 2.05p 540041
23/12/2022 2.10p 2.13p 2.00p 2.10p 192686
22/12/2022 2.10p 2.20p 2.01p 2.10p 547832
21/12/2022 2.10p 2.20p 2.00p 2.10p 202839
20/12/2022 2.25p 2.25p 2.00p 2.10p 763927
19/12/2022 2.25p 2.25p 2.10p 2.25p 243519
16/12/2022 2.25p 2.40p 2.10p 2.25p 107103
15/12/2022 2.25p 2.40p 2.10p 2.25p 113416
14/12/2022 2.28p 2.40p 2.10p 2.25p 354188
13/12/2022 2.30p 2.30p 2.11p 2.28p 486439
12/12/2022 2.30p 2.30p 2.20p 2.30p 110922
09/12/2022 2.35p 2.50p 2.15p 2.30p 312762
08/12/2022 2.40p 2.50p 2.23p 2.35p 328403
07/12/2022 2.40p 2.50p 2.30p 2.40p 439796
06/12/2022 2.40p 2.50p 2.30p 2.40p 287740
05/12/2022 2.35p 2.50p 2.20p 2.30p 2013439
02/12/2022 2.35p 2.35p 2.21p 2.35p 744708
01/12/2022 2.35p 2.39p 2.20p 2.35p 680924
30/11/2022 2.35p 2.50p 2.20p 2.37p 160585
29/11/2022 2.35p 2.50p 2.20p 2.35p 475744
28/11/2022 2.35p 2.50p 2.20p 2.35p 204763
25/11/2022 2.35p 2.42p 2.24p 2.35p 282476
24/11/2022 2.30p 2.50p 2.20p 2.35p 377413
23/11/2022 2.35p 2.40p 2.20p 2.30p 141640
22/11/2022 2.35p 2.40p 2.20p 2.35p 324138
21/11/2022 2.25p 2.50p 2.20p 2.20p 1036973
18/11/2022 2.25p 2.30p 2.16p 2.25p 432404
17/11/2022 2.25p 2.31p 2.16p 2.25p 248183
16/11/2022 2.25p 2.40p 2.13p 2.25p 559112
15/11/2022 2.25p 2.40p 2.10p 2.25p 703979
14/11/2022 2.25p 2.27p 2.13p 2.20p 584012
11/11/2022 2.20p 2.38p 2.17p 2.25p 446454
10/11/2022 2.30p 2.40p 2.00p 2.20p 739193
09/11/2022 2.30p 2.30p 2.20p 2.30p 399939
08/11/2022 2.25p 2.40p 2.20p 2.30p 495015
07/11/2022 2.25p 2.40p 2.10p 2.25p 693056
04/11/2022 2.25p 2.37p 2.15p 2.25p 3318344
03/11/2022 2.35p 2.50p 2.10p 2.25p 658744
02/11/2022 2.40p 2.50p 2.23p 2.35p 614668
01/11/2022 2.40p 2.40p 2.30p 2.40p 1299227
31/10/2022 2.40p 2.41p 2.32p 2.40p 103157
28/10/2022 2.40p 2.50p 2.30p 2.40p 869947
27/10/2022 2.45p 2.50p 2.31p 2.40p 536578
26/10/2022 2.45p 2.50p 2.40p 2.45p 595794
25/10/2022 2.45p 2.65p 2.40p 2.45p 984025
24/10/2022 2.70p 2.80p 2.40p 2.45p 1004125
21/10/2022 2.70p 2.80p 2.60p 2.70p 143201
20/10/2022 2.70p 2.73p 2.60p 2.70p 149105
19/10/2022 2.70p 2.80p 2.60p 2.70p 268357
18/10/2022 2.70p 2.80p 2.60p 2.70p 270306

*Close Price adjusted for both dividends and splits