livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Kenetics Group Ltd. - (KEN) share price history


Kenetics Group Ltd. share priceKEN share price tradesKEN Fundamentals watchlistADD to watchlist
Kenetics Group Ltd. - (KEN) share price history
Date Open High Low Close Volume
28/03/2024 0.48 0.48 0.45 0.48 150
27/03/2024 0.45 0.48 0.45 0.48 12,000
26/03/2024 0.45 0.49 0.45 0.48 179,166
25/03/2024 0.48 0.49 0.48 0.48 16,490
22/03/2024 0.48 0.48 0.45 0.48 965
21/03/2024 0.48 0.48 0.45 0.48 965
20/03/2024 0.48 0.50 0.48 0.48 997,834
19/03/2024 0.48 0.48 0.45 0.48 644
18/03/2024 0.48 0.48 0.45 0.48 7,906
15/03/2024 0.48 0.48 0.45 0.48 177,818
14/03/2024 0.50 0.50 0.41 0.50 285,714
13/03/2024 0.50 0.50 0.46 0.50 150,000
12/03/2024 0.50 0.50 0.46 0.50 150,000
11/03/2024 0.50 0.50 0.46 0.50 33
08/03/2024 0.50 0.50 0.46 0.50 5,063
07/03/2024 0.50 0.50 0.46 0.50 32,749
06/03/2024 0.49 0.50 0.46 0.50 163,938
05/03/2024 0.50 0.50 0.46 0.50 179,870
04/03/2024 0.50 0.50 0.48 0.50 2,505
01/03/2024 0.50 0.50 0.48 0.50 2,505
29/02/2024 0.50 0.50 0.48 0.50 55,304
28/02/2024 0.50 0.50 0.48 0.50 100
27/02/2024 0.50 0.50 0.48 0.50 231
26/02/2024 0.50 0.50 0.48 0.50 200,213
23/02/2024 0.53 0.53 0.50 0.53 31,326
22/02/2024 0.53 0.53 0.50 0.53 419
21/02/2024 0.53 0.53 0.50 0.53 19,462
20/02/2024 0.55 0.55 0.50 0.55 50,000
19/02/2024 0.55 0.55 0.55 0.55 95
16/02/2024 0.50 0.55 0.50 0.55 4,199

Kenetics Group Ltd. - (KEN) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z