Share Name | Share Symbol | Market | Stock Type |
---|---|---|---|
Kistos Holdings Plc | KIST | London | Ordinary Share |
Open Price | Low Price | High Price | Close Price | Previous Close |
---|---|---|---|---|
144.50 | 144.00 | 144.50 | 144.20 |
Industry Sector |
---|
OIL & GAS PRODUCERS |
KIST Historical Summary
Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 148.50 | 151.00 | 144.00 | 147.52 | 170,571 | -4.00 | -2.69% |
1 Month | 172.50 | 172.50 | 144.00 | 149.69 | 156,933 | -28.00 | -16.23% |
3 Months | 166.50 | 176.50 | 138.00 | 153.86 | 228,939 | -22.00 | -13.21% |
6 Months | 222.50 | 226.75 | 138.00 | 173.57 | 213,959 | -78.00 | -35.06% |
1 Year | 301.00 | 345.00 | 138.00 | 217.17 | 216,126 | -156.50 | -51.99% |
3 Years | 162.50 | 665.00 | 138.00 | 345.11 | 303,488 | -18.00 | -11.08% |
5 Years | 107.50 | 665.00 | 103.50 | 324.40 | 306,377 | 37.00 | 34.42% |
KIST 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 144.20 | -2.80 | -1.90% | 147.00 | 147.00 | 144.20 | 91,185 |
Mar 26 2024 | 147.00 | -1.00 | -0.68% | 148.00 | 148.00 | 147.00 | 254,910 |
Mar 25 2024 | 148.00 | 0.00 | 0.00% | 150.50 | 150.50 | 148.00 | 182,850 |
Mar 22 2024 | 148.00 | -1.00 | -0.67% | 150.00 | 151.00 | 148.00 | 134,242 |
Mar 21 2024 | 149.00 | 1.00 | 0.68% | 148.50 | 150.00 | 147.00 | 189,666 |
Mar 20 2024 | 148.00 | -0.50 | -0.34% | 148.50 | 148.50 | 148.00 | 284,347 |
Mar 19 2024 | 148.50 | -1.50 | -1.00% | 149.00 | 149.00 | 148.50 | 147,790 |
Mar 18 2024 | 150.00 | 2.00 | 1.35% | 148.00 | 150.00 | 148.00 | 64,169 |
Mar 15 2024 | 148.00 | 1.00 | 0.68% | 146.50 | 148.50 | 145.50 | 276,603 |
Mar 14 2024 | 147.00 | 0.00 | 0.00% | 146.50 | 147.00 | 146.50 | 61,732 |
Mar 13 2024 | 147.00 | 1.00 | 0.68% | 146.50 | 147.00 | 145.50 | 237,866 |
Mar 12 2024 | 146.00 | 1.00 | 0.69% | 146.50 | 146.50 | 144.50 | 62,655 |
Mar 11 2024 | 145.00 | -3.00 | -2.03% | 149.00 | 149.00 | 145.00 | 160,298 |
Mar 08 2024 | 148.00 | -2.00 | -1.33% | 150.00 | 150.00 | 148.00 | 125,870 |
Mar 07 2024 | 150.00 | -1.00 | -0.66% | 150.50 | 150.50 | 146.00 | 178,678 |
Mar 06 2024 | 151.00 | 2.00 | 1.34% | 151.00 | 151.50 | 148.70 | 106,817 |
Mar 05 2024 | 149.00 | -17.00 | -10.24% | 163.50 | 166.30 | 149.00 | 312,644 |
Mar 04 2024 | 166.00 | -4.00 | -2.35% | 170.50 | 170.50 | 163.50 | 110,614 |
Mar 01 2024 | 170.00 | 0.00 | 0.00% | 171.50 | 171.50 | 170.00 | 124,217 |
Feb 29 2024 | 170.00 | -3.00 | -1.73% | 172.50 | 172.50 | 170.00 | 31,505 |
Feb 28 2024 | 173.00 | 0.50 | 0.29% | 172.50 | 173.50 | 171.00 | 42,923 |