Kanabo Group (KNB) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
18/10/2022 2.70p 2.80p 2.60p 2.70p 270306
17/10/2022 2.75p 2.90p 2.60p 2.60p 439838
14/10/2022 2.70p 2.90p 2.60p 2.75p 555557
13/10/2022 2.80p 2.90p 2.65p 2.70p 309583
12/10/2022 2.85p 3.00p 2.70p 2.80p 165556
11/10/2022 2.85p 3.00p 2.70p 2.85p 222153
10/10/2022 2.95p 3.00p 2.70p 2.85p 314391
07/10/2022 2.68p 3.20p 2.50p 2.95p 3258264
06/10/2022 2.68p 2.85p 2.50p 2.68p 405801
05/10/2022 2.68p 2.85p 2.55p 2.68p 363543
04/10/2022 2.45p 2.79p 2.30p 2.65p 105648
03/10/2022 2.45p 2.60p 2.30p 2.45p 392994
30/09/2022 2.40p 2.60p 2.30p 2.45p 161373
29/09/2022 2.45p 2.60p 2.30p 2.46p 317604
28/09/2022 2.30p 2.50p 2.20p 2.40p 325129
27/09/2022 2.30p 2.50p 2.10p 2.35p 97408
26/09/2022 2.25p 2.50p 2.10p 2.30p 150116
23/09/2022 2.25p 2.40p 2.18p 2.25p 94601
22/09/2022 2.25p 2.42p 2.10p 2.25p 300610
21/09/2022 2.28p 2.40p 2.12p 2.25p 370181
20/09/2022 2.40p 2.50p 2.15p 2.28p 829546
16/09/2022 2.50p 2.50p 2.30p 2.40p 479999
15/09/2022 2.60p 2.70p 2.35p 2.50p 371401
14/09/2022 2.63p 2.63p 2.41p 2.55p 175688
13/09/2022 2.65p 2.70p 2.45p 2.58p 693849
12/09/2022 2.50p 2.70p 2.37p 2.60p 1676885
09/09/2022 2.50p 2.50p 2.36p 2.50p 199627
08/09/2022 2.50p 2.70p 2.30p 2.50p 298368
07/09/2022 2.50p 2.52p 2.36p 2.50p 60274
06/09/2022 2.50p 2.70p 2.33p 2.50p 188491
05/09/2022 2.55p 2.70p 2.32p 2.50p 374139
02/09/2022 2.65p 2.80p 2.50p 2.60p 236844
01/09/2022 2.70p 2.80p 2.50p 2.65p 1151640
31/08/2022 2.83p 2.83p 2.35p 2.80p 2291381
30/08/2022 2.83p 2.90p 2.75p 2.83p 140408
26/08/2022 2.83p 2.90p 2.75p 2.83p 91556
25/08/2022 2.85p 2.90p 2.75p 2.90p 127200
24/08/2022 2.85p 2.90p 2.80p 2.85p 335131
23/08/2022 3.00p 3.10p 2.80p 2.85p 641077
22/08/2022 3.00p 3.10p 2.91p 3.00p 589062
19/08/2022 3.15p 3.20p 2.94p 3.00p 660341
18/08/2022 3.15p 3.30p 3.00p 3.09p 354727
17/08/2022 2.88p 3.35p 2.75p 3.01p 2770314
16/08/2022 3.13p 3.25p 2.75p 2.93p 633050
15/08/2022 3.13p 3.22p 3.00p 3.13p 214750
12/08/2022 3.08p 3.26p 2.95p 3.13p 204205
11/08/2022 3.35p 3.50p 2.75p 3.24p 1327847
10/08/2022 3.30p 3.50p 3.18p 3.35p 307573
09/08/2022 3.15p 3.50p 3.00p 3.30p 949265
08/08/2022 2.95p 3.30p 2.80p 3.30p 1041289
05/08/2022 3.20p 3.20p 2.80p 3.10p 903699
04/08/2022 3.35p 3.35p 2.80p 3.20p 2386539
03/08/2022 2.75p 4.00p 2.70p 3.35p 10964326
02/08/2022 3.00p 3.00p 2.70p 2.75p 1306212
01/08/2022 2.88p 3.25p 2.75p 3.00p 994398
29/07/2022 2.88p 3.00p 2.75p 2.88p 554471
28/07/2022 2.88p 3.00p 2.75p 2.88p 247742
27/07/2022 3.00p 3.20p 2.75p 2.85p 250496
26/07/2022 3.00p 3.00p 2.75p 3.00p 230634
25/07/2022 3.00p 3.25p 2.75p 3.00p 430936
22/07/2022 3.00p 3.00p 2.75p 3.00p 92513
21/07/2022 3.00p 3.00p 2.75p 3.00p 157811
20/07/2022 3.00p 3.25p 2.75p 3.00p 448547
19/07/2022 3.00p 3.00p 2.75p 3.00p 185389
18/07/2022 3.00p 3.03p 2.75p 3.00p 225252
15/07/2022 2.88p 3.25p 2.75p 3.00p 252456
14/07/2022 3.00p 3.03p 2.75p 2.88p 396224
13/07/2022 3.00p 3.09p 2.75p 3.00p 175072
12/07/2022 3.00p 3.20p 2.91p 3.00p 305142
11/07/2022 2.88p 3.25p 2.75p 3.00p 2041888
08/07/2022 2.75p 3.00p 2.75p 2.88p 153509
07/07/2022 2.75p 3.00p 2.50p 2.75p 348816
06/07/2022 2.38p 3.00p 2.25p 2.75p 1068629
05/07/2022 2.60p 2.60p 2.25p 2.38p 589669
04/07/2022 2.60p 2.60p 2.50p 2.60p 181616
01/07/2022 2.60p 2.60p 2.50p 2.60p 101504
30/06/2022 2.63p 2.64p 2.35p 2.60p 268110
29/06/2022 2.75p 2.80p 2.50p 2.63p 451832
28/06/2022 2.75p 2.88p 2.55p 2.75p 372247
27/06/2022 2.88p 3.00p 2.62p 2.75p 1320716
24/06/2022 3.05p 3.10p 2.78p 2.88p 1102527
23/06/2022 3.33p 3.33p 2.60p 3.10p 2269048
22/06/2022 3.33p 3.36p 3.25p 3.33p 211996
21/06/2022 3.33p 3.37p 3.25p 3.28p 237690
20/06/2022 3.38p 3.50p 3.16p 3.33p 408848
17/06/2022 3.38p 3.50p 3.31p 3.41p 412356
16/06/2022 3.63p 3.75p 3.25p 3.50p 1772993
15/06/2022 3.63p 3.63p 3.50p 3.63p 88766
14/06/2022 3.75p 3.86p 3.50p 3.63p 358115
13/06/2022 4.00p 4.00p 3.50p 3.75p 175347
10/06/2022 4.00p 4.02p 3.78p 4.00p 870830
09/06/2022 4.00p 4.19p 3.81p 4.00p 694970
08/06/2022 4.00p 4.02p 3.78p 4.00p 808258
07/06/2022 4.00p 4.03p 3.79p 4.00p 241216
06/06/2022 4.00p 4.03p 3.89p 4.00p 647647
01/06/2022 4.00p 4.03p 3.88p 4.00p 321107
31/05/2022 3.85p 4.25p 3.75p 4.00p 1324519
30/05/2022 3.75p 4.05p 3.70p 3.85p 1364493
27/05/2022 3.75p 4.00p 3.65p 3.75p 636491
26/05/2022 3.75p 4.00p 3.54p 3.75p 1897840
25/05/2022 3.75p 4.00p 3.53p 3.75p 723318
24/05/2022 3.75p 4.00p 3.53p 3.75p 186491
23/05/2022 4.00p 4.00p 3.75p 3.88p 197798
20/05/2022 3.88p 4.21p 3.75p 4.00p 1196212
19/05/2022 3.88p 3.88p 3.75p 3.88p 188454
18/05/2022 4.00p 4.00p 3.76p 3.88p 363613
17/05/2022 4.13p 4.13p 3.75p 4.00p 661182
16/05/2022 4.25p 4.25p 4.00p 4.13p 359023
13/05/2022 4.25p 4.28p 4.00p 4.25p 381186
12/05/2022 4.25p 4.50p 4.00p 4.00p 267863
11/05/2022 4.38p 4.43p 4.13p 4.25p 220763
10/05/2022 4.38p 4.50p 4.13p 4.38p 174844
09/05/2022 4.75p 4.75p 4.13p 4.50p 278617
06/05/2022 4.75p 4.93p 4.50p 4.63p 844962
05/05/2022 5.13p 5.13p 4.73p 4.75p 1683132
04/05/2022 5.25p 5.25p 5.00p 5.13p 738821
03/05/2022 5.25p 5.25p 5.03p 5.13p 652247
29/04/2022 5.50p 5.50p 4.46p 5.13p 1870980
28/04/2022 5.63p 5.63p 5.25p 5.40p 639191
27/04/2022 6.13p 6.13p 5.44p 5.63p 328059
26/04/2022 5.88p 6.00p 5.75p 5.88p 1485540
25/04/2022 6.25p 6.25p 5.75p 5.88p 271541
22/04/2022 6.13p 6.50p 5.75p 6.00p 529505
21/04/2022 6.00p 6.13p 5.84p 6.13p 495696
20/04/2022 6.13p 6.13p 5.78p 6.00p 585283
19/04/2022 6.13p 6.50p 5.80p 5.95p 420734
14/04/2022 6.25p 6.25p 6.12p 6.13p 257913
13/04/2022 6.25p 6.25p 6.08p 6.13p 256704
12/04/2022 6.03p 6.25p 5.85p 6.13p 453616
11/04/2022 6.25p 6.25p 5.80p 6.20p 618382
08/04/2022 6.13p 6.25p 6.00p 6.13p 201645
07/04/2022 6.25p 6.25p 6.03p 6.21p 254392
06/04/2022 6.30p 6.30p 6.06p 6.13p 1404519
05/04/2022 6.35p 6.35p 6.10p 6.15p 895570
04/04/2022 6.38p 6.50p 6.20p 6.35p 360205
01/04/2022 6.65p 6.65p 6.25p 6.50p 528166
31/03/2022 6.65p 6.85p 6.30p 6.50p 567410
30/03/2022 6.65p 6.65p 6.30p 6.65p 298730
29/03/2022 6.75p 7.00p 6.30p 6.65p 168055
28/03/2022 6.75p 7.00p 6.50p 6.75p 2251343
25/03/2022 6.38p 7.00p 6.28p 6.75p 467194
24/03/2022 6.38p 6.50p 6.26p 6.50p 308173
23/03/2022 6.75p 7.00p 6.25p 6.75p 689348
22/03/2022 6.75p 7.00p 6.50p 6.75p 795894
21/03/2022 6.75p 6.75p 6.50p 6.75p 219615
18/03/2022 6.75p 7.00p 6.50p 6.75p 200156
17/03/2022 6.75p 6.95p 6.50p 6.75p 143963
16/03/2022 6.75p 7.00p 6.45p 6.75p 468153
15/03/2022 6.63p 6.90p 6.50p 6.75p 466780
14/03/2022 6.50p 6.75p 6.33p 6.50p 501278
11/03/2022 6.63p 6.70p 6.25p 6.50p 265447
10/03/2022 6.75p 6.95p 6.25p 6.63p 623935
09/03/2022 5.75p 6.98p 5.50p 6.75p 1711623
08/03/2022 6.13p 6.13p 5.50p 5.63p 952118
07/03/2022 6.25p 6.50p 5.70p 5.80p 1222493
04/03/2022 6.88p 6.88p 6.00p 6.25p 764200
03/03/2022 7.13p 7.25p 6.75p 6.75p 479837
02/03/2022 7.25p 7.34p 6.75p 7.13p 1050799
01/03/2022 7.25p 7.75p 7.00p 7.20p 986703
28/02/2022 6.88p 7.55p 6.75p 6.90p 4514787
25/02/2022 6.88p 7.00p 6.53p 6.88p 2531924
24/02/2022 7.50p 7.50p 6.75p 7.00p 2075910
23/02/2022 7.63p 7.75p 7.25p 7.40p 2373863
22/02/2022 8.75p 8.75p 7.00p 7.50p 9909178
21/02/2022 10.50p 10.70p 9.50p 10.00p 357138
18/02/2022 10.50p 10.78p 10.01p 10.75p 650635
17/02/2022 10.50p 10.90p 10.25p 10.50p 514678
16/02/2022 11.00p 11.45p 10.00p 10.50p 873639
15/02/2022 10.75p 11.50p 10.47p 11.00p 279116
14/02/2022 11.25p 11.50p 10.00p 10.75p 1076378
11/02/2022 11.50p 11.50p 10.50p 11.40p 528309
10/02/2022 11.50p 11.84p 11.00p 11.30p 469798
09/02/2022 11.50p 11.87p 11.18p 11.50p 398422
08/02/2022 11.50p 11.88p 11.05p 11.50p 563881
07/02/2022 11.25p 12.00p 10.65p 11.60p 854379
04/02/2022 11.50p 11.50p 11.00p 11.25p 321232
03/02/2022 11.75p 11.75p 11.05p 11.50p 360134
02/02/2022 12.25p 12.25p 11.43p 11.75p 403811
01/02/2022 12.25p 13.00p 11.70p 12.25p 436200
31/01/2022 11.75p 13.00p 11.19p 12.10p 577451
28/01/2022 11.75p 12.43p 11.48p 11.75p 82420
27/01/2022 12.00p 12.50p 11.00p 12.00p 524310
26/01/2022 12.50p 12.63p 11.50p 12.00p 502978
25/01/2022 12.00p 13.00p 11.60p 12.50p 423651
24/01/2022 13.00p 13.00p 11.50p 12.00p 555866
21/01/2022 12.75p 13.15p 12.40p 12.50p 354982
20/01/2022 13.75p 14.00p 12.40p 12.75p 300256
19/01/2022 14.50p 14.50p 13.50p 13.75p 373923
18/01/2022 14.75p 15.49p 14.00p 14.50p 289076
17/01/2022 14.00p 15.00p 13.75p 14.50p 544942
14/01/2022 13.75p 14.50p 13.55p 14.00p 138039
13/01/2022 13.00p 14.40p 12.85p 14.00p 395965
12/01/2022 13.50p 13.50p 12.50p 13.10p 645912
10/01/2022 14.50p 14.77p 13.00p 14.00p 484625
07/01/2022 16.25p 16.47p 14.30p 14.30p 913997
06/01/2022 13.75p 16.50p 13.65p 16.25p 1323829
05/01/2022 15.25p 15.25p 13.53p 13.75p 754824
04/01/2022 14.50p 16.25p 14.00p 14.70p 1238950
03/01/2022 14.25p 15.00p 13.65p 14.00p 995915
31/12/2021 14.25p 15.00p 13.65p 14.00p 995915

*Close Price adjusted for both dividends and splits