tiprankstipranks
Trending News
More News >
Kistos PLC (GB:KIST)
LSE:KIST
UK Market

Kistos PLC (KIST) Historical Prices

Compare
15 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 16, 2025
176.50
185.00
175.00
180.00
180.00
+1.12%
409,780
2.10
Jun 13, 2025
177.50
180.00
173.00
178.00
178.00
0.00%
148,169
0.77
Jun 12, 2025
179.50
184.00
176.50
178.00
178.00
+1.14%
423,006
2.26
Jun 11, 2025
169.50
182.00
167.00
176.00
176.00
+3.53%
375,556
2.06
Jun 10, 2025
167.50
176.00
165.00
170.00
170.00
+2.41%
415,022
2.31
Jun 09, 2025
151.50
170.00
150.00
166.00
166.00
+10.67%
538,366
3.11
Jun 06, 2025
147.50
154.00
146.75
150.00
150.00
+2.04%
129,848
0.74
Jun 05, 2025
152.50
153.00
145.00
147.00
147.00
-3.61%
144,638
0.82
Jun 04, 2025
152.50
154.00
150.00
152.50
152.50
0.00%
113,392
0.64
Jun 03, 2025
152.50
155.00
150.00
152.50
152.50
0.00%
51,276
0.29
Jun 02, 2025
152.50
155.00
150.55
152.50
152.50
-0.97%
145,274
0.82
May 30, 2025
152.50
155.00
150.00
154.00
154.00
0.00%
66,032
0.37
May 29, 2025
151.50
155.00
150.00
154.00
154.00
+2.67%
200,608
1.10
May 28, 2025
144.00
153.40
144.30
150.00
150.00
+4.17%
397,889
2.23
May 27, 2025
141.50
146.00
138.00
144.00
144.00
+1.77%
357,132
2.01
May 23, 2025
141.50
141.00
138.00
141.50
141.50
+1.07%
56,367
0.31
May 22, 2025
142.50
145.00
138.00
140.00
140.00
-1.41%
115,743
0.64
May 21, 2025
141.00
145.00
138.00
142.00
142.00
+1.43%
107,935
0.60
May 20, 2025
141.00
141.75
137.00
140.00
140.00
0.00%
59,010
0.33
May 19, 2025
141.00
144.40
137.00
140.00
140.00
-0.71%
22,844
0.12
May 16, 2025
140.00
145.00
137.00
141.00
141.00
+0.71%
48,478
0.26
May 15, 2025
147.00
145.00
135.00
140.00
140.00
-4.76%
130,308
0.68
May 14, 2025
147.00
147.40
143.00
147.00
147.00
-0.34%
102,555
0.51
May 13, 2025
146.00
150.00
144.00
147.50
147.50
+1.03%
188,366
0.91
May 12, 2025
142.00
147.00
140.00
146.00
146.00
+1.39%
314,183
1.52
May 09, 2025
141.50
147.00
140.00
144.00
144.00
+2.86%
295,355
1.42
May 08, 2025
132.50
145.00
130.66
140.00
140.00
+5.26%
249,811
1.21
May 07, 2025
132.50
134.20
130.00
133.00
133.00
-0.75%
20,531
0.10
May 06, 2025
133.50
135.00
130.00
134.00
134.00
+1.13%
137,152
0.64
May 02, 2025
132.50
134.85
131.50
132.50
132.50
+1.92%
108,120
0.50
May 01, 2025
131.00
135.00
127.00
130.00
130.00
+0.78%
162,340
0.76
Apr 30, 2025
132.00
134.00
128.00
129.00
129.00
-2.27%
73,128
0.34
Apr 29, 2025
130.50
132.80
126.00
132.00
132.00
+1.15%
117,953
0.55
Apr 28, 2025
131.50
133.00
126.88
130.50
130.50
+0.77%
63,094
0.29
Apr 25, 2025
131.50
133.00
129.50
129.50
129.50
-1.52%
62,745
0.29
Apr 24, 2025
132.50
135.00
126.75
131.50
131.50
+1.15%
84,755
0.39
Apr 23, 2025
128.00
135.00
129.20
130.00
130.00
0.00%
240,502
1.13
Apr 22, 2025
127.50
130.00
121.50
130.00
130.00
+2.36%
124,551
0.58
Apr 17, 2025
127.00
130.00
125.00
127.00
127.00
+1.60%
32,121
0.15
Apr 16, 2025
126.00
130.00
123.55
125.00
125.00
-0.79%
313,766
1.48
Apr 15, 2025
126.50
127.00
124.25
126.00
126.00
+0.80%
65,726
0.30
Apr 14, 2025
126.00
130.00
122.00
125.00
125.00
+2.46%
137,036
0.62
Apr 11, 2025
125.00
128.00
122.00
122.00
122.00
0.00%
171,915
0.77
Apr 10, 2025
126.00
132.00
122.00
122.00
122.00
+1.67%
639,915
2.92
Apr 09, 2025
126.00
128.00
117.00
120.00
120.00
-5.51%
227,858
0.99
Apr 08, 2025
129.50
133.00
126.33
127.00
127.00
+0.79%
121,822
0.53
Apr 07, 2025
129.50
133.00
120.00
126.00
126.00
-5.97%
883,018
3.71
Apr 04, 2025
149.00
150.00
130.00
134.00
134.00
-9.76%
263,964
1.08
Apr 03, 2025
155.00
157.00
147.00
148.50
148.50
-4.19%
258,889
1.06
Apr 02, 2025
144.50
160.00
143.00
155.00
155.00
+6.16%
515,041
2.15
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis