ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

KIST Kistos Holdings Plc

144.50
0.30 (0.21%)
Last Updated: 03:00:26
Delayed by 15 minutes
Share Name Share Symbol Market Stock Type
Kistos Holdings Plc KIST London Ordinary Share
  Price Change Price Change % Share Price Last Trade
0.30 0.21% 144.50 03:00:26
Open Price Low Price High Price Close Price Previous Close
144.50 144.00 144.50 144.20
more quote information »
Industry Sector
OIL & GAS PRODUCERS

KIST Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week148.50151.00144.00147.52170,571-4.00-2.69%
1 Month172.50172.50144.00149.69156,933-28.00-16.23%
3 Months166.50176.50138.00153.86228,939-22.00-13.21%
6 Months222.50226.75138.00173.57213,959-78.00-35.06%
1 Year301.00345.00138.00217.17216,126-156.50-51.99%
3 Years162.50665.00138.00345.11303,488-18.00-11.08%
5 Years107.50665.00103.50324.40306,37737.0034.42%

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
See More Historical Prices »

Your Recent History

Delayed Upgrade Clock