Kainos Group (KNOS) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/04/2017 246.00p 247.87p 241.32p 243.00p 97574
26/04/2017 252.00p 252.00p 246.25p 247.25p 470257
25/04/2017 252.00p 252.00p 248.11p 251.00p 47357
24/04/2017 245.75p 255.63p 245.00p 251.75p 764070
21/04/2017 247.00p 247.00p 240.72p 245.00p 47608
20/04/2017 242.25p 247.00p 239.00p 243.50p 59531
19/04/2017 233.75p 243.84p 228.75p 241.88p 174036
18/04/2017 228.50p 234.00p 226.00p 234.00p 1077663
13/04/2017 228.50p 229.80p 227.00p 227.50p 641328
12/04/2017 229.50p 229.75p 225.00p 227.00p 1034319
11/04/2017 224.00p 229.25p 224.00p 225.75p 20830
10/04/2017 227.50p 229.00p 223.00p 228.50p 45449
07/04/2017 224.50p 226.87p 224.00p 225.00p 7146
06/04/2017 225.00p 227.75p 224.69p 227.75p 60798
05/04/2017 223.25p 227.75p 223.25p 224.50p 45491
04/04/2017 220.00p 228.00p 220.00p 227.50p 84730
03/04/2017 220.00p 226.50p 220.00p 226.50p 39270
31/03/2017 225.00p 228.00p 221.00p 228.00p 348051
30/03/2017 223.00p 227.75p 220.00p 224.75p 251335
29/03/2017 219.48p 219.48p 219.37p 219.37p 2466
28/03/2017 221.00p 221.65p 217.00p 218.00p 592609
27/03/2017 222.00p 222.00p 219.50p 222.00p 12536
24/03/2017 223.00p 223.00p 217.96p 218.00p 17249
23/03/2017 222.50p 222.50p 216.40p 222.00p 110315
22/03/2017 227.00p 227.00p 217.00p 217.00p 57538
21/03/2017 227.75p 227.75p 222.00p 222.00p 78740
20/03/2017 227.50p 228.20p 225.00p 228.00p 35500
17/03/2017 226.00p 227.25p 221.75p 227.00p 33008
16/03/2017 217.50p 226.00p 217.13p 226.00p 182271
15/03/2017 217.00p 219.00p 216.00p 217.75p 116310
14/03/2017 216.00p 219.00p 214.25p 218.00p 70107
13/03/2017 216.25p 217.00p 215.50p 217.00p 852890
10/03/2017 216.25p 216.25p 210.50p 213.25p 19712
09/03/2017 210.00p 215.63p 210.00p 212.00p 225190
08/03/2017 215.25p 217.00p 212.50p 213.00p 91320
07/03/2017 216.00p 216.00p 210.00p 210.00p 297690
06/03/2017 216.75p 220.00p 210.00p 213.50p 111371
03/03/2017 213.00p 215.50p 212.50p 212.50p 45657
02/03/2017 213.25p 214.53p 213.00p 213.00p 32689
01/03/2017 213.50p 217.00p 213.00p 217.00p 21912
28/02/2017 218.00p 220.00p 213.75p 220.00p 50819
27/02/2017 210.00p 217.75p 206.44p 217.75p 83178
24/02/2017 203.25p 208.93p 203.00p 207.00p 51665
23/02/2017 203.00p 207.25p 203.00p 205.25p 46204
22/02/2017 206.75p 209.44p 205.80p 207.00p 38163
21/02/2017 205.00p 208.35p 205.00p 208.25p 7630
20/02/2017 205.75p 207.75p 204.00p 207.63p 55269
17/02/2017 208.00p 208.00p 205.00p 205.25p 10286
16/02/2017 205.50p 206.50p 205.50p 206.50p 11928
15/02/2017 206.00p 206.75p 206.00p 206.63p 27249
14/02/2017 205.25p 207.00p 205.25p 206.75p 264938
13/02/2017 205.50p 206.49p 205.50p 206.25p 10901
10/02/2017 206.00p 207.00p 205.50p 207.00p 420793
09/02/2017 204.50p 206.07p 204.50p 205.00p 8667
08/02/2017 204.75p 206.25p 200.91p 205.50p 121836
07/02/2017 206.75p 206.75p 201.25p 203.25p 623419
06/02/2017 204.75p 207.00p 202.50p 203.00p 33533
03/02/2017 200.75p 203.68p 200.00p 200.75p 22912
02/02/2017 205.00p 205.00p 201.00p 201.00p 101474
01/02/2017 205.00p 205.00p 202.75p 204.75p 30268
31/01/2017 200.00p 202.76p 200.00p 201.00p 310141
30/01/2017 199.00p 203.00p 199.00p 200.75p 54097
27/01/2017 203.75p 204.00p 200.00p 204.00p 13329
26/01/2017 200.25p 204.00p 200.00p 203.75p 77401
25/01/2017 200.25p 203.75p 200.00p 201.00p 76094
24/01/2017 200.75p 204.00p 200.00p 201.00p 76563
23/01/2017 202.00p 204.00p 200.25p 204.00p 21866
20/01/2017 203.00p 204.00p 200.50p 204.00p 16126
19/01/2017 205.00p 205.00p 197.00p 198.50p 34134
18/01/2017 204.50p 204.75p 198.00p 204.50p 14715
17/01/2017 198.00p 203.19p 198.00p 200.75p 256323
16/01/2017 201.25p 202.39p 198.00p 200.50p 17920
13/01/2017 198.00p 203.75p 198.00p 198.50p 28484
12/01/2017 205.00p 205.00p 198.50p 198.50p 29290
11/01/2017 200.00p 205.00p 199.00p 200.75p 52567
10/01/2017 205.00p 205.00p 198.50p 203.00p 23413
09/01/2017 199.00p 202.50p 198.31p 199.75p 91219
06/01/2017 200.25p 203.06p 199.25p 199.25p 22665
05/01/2017 202.75p 203.00p 198.00p 200.25p 40346
04/01/2017 200.25p 204.44p 197.90p 198.00p 75757
03/01/2017 205.25p 206.68p 200.13p 201.00p 57416
30/12/2016 204.00p 204.50p 202.30p 204.50p 10490
29/12/2016 205.00p 208.00p 205.00p 208.00p 14642
28/12/2016 205.00p 207.85p 202.25p 205.00p 67240
23/12/2016 209.00p 212.50p 205.00p 205.25p 63415
22/12/2016 202.00p 205.25p 202.00p 205.25p 18322
21/12/2016 204.00p 204.00p 202.00p 203.50p 32613
20/12/2016 205.50p 205.50p 202.66p 204.75p 18264
19/12/2016 202.25p 208.75p 202.00p 206.00p 43241
16/12/2016 202.00p 207.25p 202.00p 204.00p 210764
15/12/2016 208.00p 209.00p 202.50p 207.75p 108279
14/12/2016 204.00p 208.00p 200.50p 208.00p 117314
13/12/2016 198.75p 204.00p 197.21p 203.75p 77800
12/12/2016 199.00p 199.00p 194.17p 195.00p 34821
09/12/2016 195.75p 198.00p 190.49p 197.00p 605938
08/12/2016 197.00p 197.00p 192.00p 195.25p 49008
07/12/2016 194.50p 195.00p 190.00p 193.75p 556497
06/12/2016 195.00p 197.34p 190.00p 195.00p 283967
05/12/2016 209.50p 212.91p 195.00p 199.75p 532394
02/12/2016 217.00p 218.80p 205.00p 211.50p 143945
01/12/2016 221.75p 222.38p 218.00p 220.00p 473319
30/11/2016 219.25p 223.75p 219.00p 223.75p 288103
29/11/2016 218.75p 221.55p 218.75p 220.00p 105453
28/11/2016 225.00p 225.88p 204.70p 220.50p 1906954
25/11/2016 237.00p 239.00p 233.75p 236.00p 499542
24/11/2016 232.00p 237.00p 230.00p 234.25p 754229
23/11/2016 225.25p 234.75p 225.25p 229.75p 400002
22/11/2016 231.25p 231.25p 225.75p 225.75p 21763
21/11/2016 230.00p 231.00p 226.50p 226.50p 203440
18/11/2016 219.25p 234.25p 219.25p 227.00p 171107
17/11/2016 215.00p 224.00p 212.00p 220.25p 178667
16/11/2016 207.00p 220.00p 206.84p 217.50p 124047
15/11/2016 206.50p 207.25p 204.57p 205.50p 72811
14/11/2016 206.00p 208.00p 202.03p 207.25p 26177
11/11/2016 200.25p 206.50p 200.25p 203.00p 99174
10/11/2016 200.25p 206.75p 200.25p 205.25p 49031
09/11/2016 205.00p 206.00p 200.52p 203.75p 205733
08/11/2016 203.00p 204.76p 203.00p 203.50p 33560
07/11/2016 203.00p 205.63p 202.05p 203.50p 26558
04/11/2016 202.75p 202.75p 200.94p 202.75p 30967
03/11/2016 203.00p 206.15p 203.00p 203.00p 19778
02/11/2016 203.00p 206.75p 201.00p 203.25p 86062
01/11/2016 206.75p 206.75p 200.00p 205.00p 10168
31/10/2016 202.00p 205.32p 202.00p 202.50p 50488
28/10/2016 203.00p 204.22p 201.65p 203.00p 51109
27/10/2016 200.00p 204.33p 200.00p 200.75p 25381
26/10/2016 197.25p 204.09p 197.25p 200.50p 133450
25/10/2016 192.00p 203.47p 192.00p 197.00p 72857
24/10/2016 192.00p 199.50p 189.80p 199.50p 55093
21/10/2016 192.00p 192.00p 188.00p 190.00p 26068
20/10/2016 188.50p 191.93p 188.25p 189.50p 56124
19/10/2016 185.00p 191.89p 185.00p 190.25p 41097
18/10/2016 190.00p 191.04p 186.75p 190.00p 45643
17/10/2016 189.25p 190.50p 189.00p 190.00p 41846
14/10/2016 188.50p 191.43p 187.13p 188.00p 32029
13/10/2016 190.00p 192.00p 186.82p 192.00p 38789
12/10/2016 187.75p 191.96p 187.25p 190.50p 254089
11/10/2016 186.00p 191.75p 185.50p 187.00p 517701
10/10/2016 185.50p 190.00p 185.50p 186.50p 26951
07/10/2016 189.00p 194.00p 186.63p 187.25p 119074
06/10/2016 183.75p 185.75p 183.25p 183.50p 60228
05/10/2016 185.75p 189.67p 185.00p 186.00p 114208
04/10/2016 182.00p 185.25p 180.00p 184.25p 710445
03/10/2016 179.75p 184.20p 172.88p 179.25p 352868
30/09/2016 179.00p 179.00p 172.50p 173.50p 105749
29/09/2016 170.00p 176.00p 170.00p 174.00p 214732
28/09/2016 175.00p 175.00p 171.00p 171.00p 79472
27/09/2016 169.00p 171.75p 169.00p 170.00p 59228
26/09/2016 169.00p 174.75p 169.00p 170.25p 14761
23/09/2016 169.25p 173.50p 169.25p 171.50p 67262
22/09/2016 173.25p 175.00p 170.00p 170.00p 73586
21/09/2016 171.50p 173.75p 171.50p 173.00p 26349
20/09/2016 172.50p 173.40p 170.50p 170.50p 13574
19/09/2016 171.25p 174.44p 169.00p 172.25p 45818
16/09/2016 170.25p 173.25p 170.00p 173.00p 66021
15/09/2016 169.00p 173.75p 169.00p 172.50p 20806
14/09/2016 170.25p 172.85p 170.00p 170.00p 82868
13/09/2016 170.00p 173.32p 170.00p 170.25p 212815
12/09/2016 174.00p 176.50p 170.00p 170.00p 245453
09/09/2016 176.75p 180.00p 173.75p 173.75p 83872
08/09/2016 175.00p 177.00p 171.54p 173.75p 104390
07/09/2016 171.00p 175.00p 170.00p 175.00p 105311
06/09/2016 161.75p 170.00p 161.50p 170.00p 755854
05/09/2016 165.00p 168.81p 151.06p 156.25p 287876
02/09/2016 168.00p 170.00p 164.00p 164.00p 136909
01/09/2016 170.00p 170.25p 168.00p 168.50p 100486
31/08/2016 168.50p 170.40p 168.00p 169.50p 18601
30/08/2016 168.00p 171.02p 165.88p 168.00p 35555
26/08/2016 169.50p 171.50p 165.88p 169.75p 52204
25/08/2016 168.00p 174.26p 165.00p 165.00p 43481
24/08/2016 170.00p 170.25p 166.00p 167.75p 336107
23/08/2016 169.00p 171.50p 165.00p 168.75p 46985
22/08/2016 170.00p 173.00p 167.00p 167.00p 43811
19/08/2016 170.00p 171.00p 168.00p 168.00p 24530
18/08/2016 170.00p 173.00p 167.24p 169.00p 15949
17/08/2016 166.00p 171.88p 166.00p 170.00p 3279
16/08/2016 173.00p 173.00p 166.25p 170.00p 37076
15/08/2016 173.00p 173.00p 168.30p 170.00p 53843
12/08/2016 170.00p 172.00p 168.55p 168.75p 28395
11/08/2016 173.00p 173.00p 167.55p 168.25p 53192
10/08/2016 173.00p 173.00p 168.32p 171.25p 17233
09/08/2016 173.00p 173.00p 168.01p 173.00p 60209
08/08/2016 172.25p 174.00p 166.88p 173.00p 54199
05/08/2016 172.00p 173.00p 166.00p 170.00p 100882
04/08/2016 172.75p 173.00p 168.00p 168.00p 86156
03/08/2016 169.75p 171.25p 166.00p 171.25p 62528
02/08/2016 173.00p 174.00p 165.25p 167.25p 101030
01/08/2016 168.00p 174.13p 168.00p 170.00p 175869
29/07/2016 172.00p 175.28p 169.28p 170.00p 75688
28/07/2016 175.00p 175.00p 168.25p 168.50p 13541
27/07/2016 171.25p 175.00p 168.00p 172.00p 61727
26/07/2016 168.75p 173.00p 168.00p 171.50p 38760
25/07/2016 170.50p 172.18p 168.75p 169.00p 11836
22/07/2016 166.00p 172.61p 166.00p 171.00p 52954
21/07/2016 173.00p 173.00p 168.64p 170.75p 11695
20/07/2016 160.00p 173.00p 160.00p 168.75p 153864
19/07/2016 162.00p 166.40p 161.00p 164.75p 54952
18/07/2016 153.25p 162.00p 153.25p 160.50p 274904
15/07/2016 160.00p 160.00p 155.00p 155.25p 24704
14/07/2016 153.25p 159.50p 153.25p 155.00p 15262

*Close Price adjusted for both dividends and splits