Kitwave Group PLC (KITW)

KITW
🏛️ Royaume-Uni →
219.00
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2021-12-31 143.28 145.00 139.43 143.50 0.1M
2021-12-30 138.16 143.00 138.16 141.50 0.1M
2021-12-29 143.99 144.10 138.00 140.00 0.0M
2021-12-24 139.50 140.00 137.50 137.50 0.0M
2021-12-23 140.00 140.00 134.75 137.25 0.0M
2021-12-22 140.00 142.21 139.00 140.00 0.0M
2021-12-21 144.00 144.00 144.00 138.75 0.0M
2021-12-20 134.14 139.81 134.14 138.75 0.0M
2021-12-17 134.50 139.00 134.00 138.50 0.0M
2021-12-16 140.90 141.00 134.50 139.50 0.0M
2021-12-15 140.90 140.90 140.90 140.00 0.0M
2021-12-14 135.51 140.90 135.50 140.00 0.0M
2021-12-13 137.51 141.00 135.00 135.00 0.0M
2021-12-10 140.34 144.00 137.00 137.00 0.0M
2021-12-09 140.96 145.50 140.00 141.25 0.2M
2021-12-08 140.50 146.00 133.58 138.00 0.0M
2021-12-07 142.48 142.48 142.48 144.00 0.0M
2021-12-06 140.00 147.00 140.00 144.00 0.0M
2021-12-03 147.00 150.00 141.00 146.00 0.1M
2021-12-02 150.00 150.00 143.33 146.25 0.3M
2021-12-01 146.00 147.63 142.50 145.25 0.4M
2021-11-30 140.88 146.00 140.51 143.25 0.0M
2021-11-29 145.00 149.53 140.98 143.25 0.0M
2021-11-26 148.00 150.46 140.50 142.50 0.1M
2021-11-25 140.90 148.00 140.35 142.00 0.0M
2021-11-24 145.85 145.85 145.85 143.75 0.0M
2021-11-23 144.46 148.66 139.92 143.00 0.2M
2021-11-22 147.08 147.08 143.48 145.50 0.0M
2021-11-19 145.43 145.43 144.01 146.75 0.0M
2021-11-18 146.28 147.08 145.75 145.75 0.0M
2021-11-17 153.00 153.00 143.00 145.25 0.0M
2021-11-16 149.00 150.00 146.00 147.75 0.0M
2021-11-15 159.50 159.50 147.00 149.25 0.0M
2021-11-12 152.00 154.50 152.00 155.75 0.0M
2021-11-11 155.50 155.50 150.00 152.25 0.0M
2021-11-10 156.75 157.00 155.25 155.25 0.0M
2021-11-09 155.00 160.00 152.50 155.00 0.0M
2021-11-08 152.00 160.00 150.41 153.25 0.0M
2021-11-05 159.35 159.35 159.35 156.25 0.0M
2021-11-04 154.00 157.00 151.51 154.25 0.0M
2021-11-03 150.00 160.05 147.45 154.25 0.2M
2021-11-02 150.00 150.00 149.70 148.50 0.0M
2021-11-01 152.00 152.00 147.00 148.50 0.0M
2021-10-29 150.00 150.00 147.54 148.00 0.0M
2021-10-28 149.00 151.50 145.50 148.50 0.0M
2021-10-27 149.99 150.00 146.50 148.25 0.1M
2021-10-26 147.00 150.38 147.00 147.75 0.1M
2021-10-25 149.99 150.00 149.99 147.75 0.1M
2021-10-22 150.31 152.00 145.50 148.75 0.1M
2021-10-21 149.40 151.50 148.00 149.50 0.5M
2021-10-20 147.78 147.78 145.50 146.75 0.0M
2021-10-19 146.09 146.09 146.09 148.75 0.0M
2021-10-18 149.25 149.25 149.25 149.25 0.0M
2021-10-15 150.75 150.75 150.75 149.50 0.0M
2021-10-14 148.50 150.31 146.09 148.75 0.0M
2021-10-13 145.50 149.00 145.50 148.50 0.0M
2021-10-12 150.00 150.00 150.00 148.75 0.0M
2021-10-11 150.36 150.36 143.50 146.75 0.0M
2021-10-08 146.50 152.00 146.50 149.75 0.1M
2021-10-07 137.50 145.00 137.50 142.50 0.1M
2021-10-06 144.50 144.50 135.00 136.75 0.0M
2021-10-05 140.01 143.50 138.00 141.25 0.0M
2021-10-04 143.00 149.00 140.00 141.75 0.0M
2021-10-01 148.88 150.00 147.00 146.00 0.0M
2021-09-30 145.13 150.59 144.00 149.25 0.5M
2021-09-29 145.83 149.25 144.00 149.25 0.5M
2021-09-28 150.41 151.75 147.00 151.75 0.0M
2021-09-27 151.75 151.75 151.75 151.75 0.0M
2021-09-24 154.00 154.00 149.75 149.25 0.2M
2021-09-23 150.77 155.00 150.50 152.50 0.0M
2021-09-22 152.25 152.25 152.25 152.25 0.0M
2021-09-21 150.86 154.49 150.50 152.25 0.0M
2021-09-20 151.22 157.70 151.22 153.50 0.0M
2021-09-17 154.94 155.90 153.00 152.75 0.8M
2021-09-16 147.49 157.60 147.49 155.00 0.1M
2021-09-15 149.89 149.89 145.00 147.50 0.0M
2021-09-14 150.71 150.71 143.00 146.25 0.0M
2021-09-13 154.82 157.09 150.50 154.00 0.0M
2021-09-10 156.50 161.00 154.00 156.75 0.0M
2021-09-09 157.75 157.75 157.75 156.00 0.0M
2021-09-08 156.00 160.50 156.00 157.00 0.1M
2021-09-07 158.50 165.75 152.00 158.25 0.0M
2021-09-06 153.55 161.00 153.55 156.50 0.0M
2021-09-03 158.87 158.87 152.39 155.00 0.0M
2021-09-02 152.00 152.00 152.00 154.50 0.0M
2021-09-01 157.50 158.00 152.50 156.50 0.3M
2021-08-31 150.00 160.00 150.00 157.25 0.0M
2021-08-27 157.05 157.05 157.05 156.00 0.0M
2021-08-26 156.00 159.50 152.00 156.00 0.1M
2021-08-25 157.75 159.50 152.91 156.50 1.0M
2021-08-24 161.50 161.50 152.50 156.00 0.4M
2021-08-23 160.25 160.25 160.25 159.00 0.0M
2021-08-20 160.82 164.00 158.50 160.25 0.0M
2021-08-19 164.78 164.99 160.46 163.75 0.0M
2021-08-18 164.65 170.00 163.50 166.00 0.0M
2021-08-17 164.38 168.50 163.94 166.75 0.0M
2021-08-16 165.28 168.22 160.00 164.50 0.6M
2021-08-13 165.01 169.00 163.80 169.00 0.0M
2021-08-12 165.01 165.01 165.00 166.75 0.0M
2021-08-11 164.50 169.50 164.50 166.75 0.1M
2021-08-10 163.00 163.50 157.25 161.25 0.1M
2021-08-09 165.00 172.50 165.00 165.75 0.0M
2021-08-06 170.00 176.00 167.50 171.00 0.1M
2021-08-05 169.24 175.00 165.50 169.75 0.0M
2021-08-04 165.50 170.50 160.50 164.75 0.1M
2021-08-03 164.50 165.50 161.00 161.00 0.1M
2021-08-02 163.20 163.20 159.90 161.50 0.1M
2021-07-30 162.33 166.00 156.50 161.00 1.1M
2021-07-29 160.80 165.03 160.80 161.75 0.1M
2021-07-28 167.25 167.25 160.00 160.75 0.1M
2021-07-27 171.00 171.00 161.22 164.75 0.3M
2021-07-26 175.00 175.00 174.55 172.75 0.0M
2021-07-23 175.99 177.00 171.00 173.75 0.0M
2021-07-22 169.76 174.00 169.76 172.00 0.0M
2021-07-21 168.90 174.68 168.90 169.50 0.1M
2021-07-20 166.60 166.60 163.17 163.75 0.0M
2021-07-19 168.90 169.50 163.00 165.75 0.0M
2021-07-16 166.97 169.20 163.00 166.00 0.0M
2021-07-15 175.00 175.00 168.50 171.50 0.0M
2021-07-14 174.00 174.00 172.99 172.75 0.0M
2021-07-13 173.00 174.00 171.00 173.00 0.0M
2021-07-12 171.83 176.99 171.83 173.50 0.2M
2021-07-09 176.00 176.50 170.50 172.50 0.0M
2021-07-08 167.13 177.00 167.00 171.25 0.9M
2021-07-07 171.50 171.50 165.88 168.25 0.0M
2021-07-06 172.50 174.00 169.50 172.00 0.1M
2021-07-05 173.00 173.00 170.01 172.25 0.0M
2021-07-02 175.80 179.15 165.00 172.50 0.1M
2021-07-01 171.52 179.75 170.00 176.00 0.1M
2021-06-30 169.72 173.00 167.00 168.75 0.0M
2021-06-29 169.78 169.78 169.72 167.75 0.1M
2021-06-28 170.98 171.00 168.00 169.50 0.1M
2021-06-25 166.75 170.57 165.00 166.25 0.1M
2021-06-24 170.45 170.45 165.00 167.00 0.0M
2021-06-23 166.98 171.90 166.60 168.25 0.1M
2021-06-22 162.80 171.58 159.56 166.50 0.2M
2021-06-21 165.70 165.70 159.50 162.75 0.2M
2021-06-18 162.00 162.00 158.50 163.50 0.0M
2021-06-17 161.55 162.00 161.55 162.00 1.4M
2021-06-16 161.25 163.80 159.35 162.50 0.0M
2021-06-15 158.80 163.83 158.48 162.25 0.0M
2021-06-14 162.75 164.00 162.30 163.00 0.1M
2021-06-11 159.20 162.50 159.20 163.50 0.0M
2021-06-10 165.00 166.00 162.20 163.75 0.0M
2021-06-09 164.98 166.50 161.50 165.50 0.2M
2021-06-08 162.00 167.00 157.50 162.25 0.2M
2021-06-07 163.50 174.39 158.63 163.00 0.5M
2021-06-04 158.00 158.00 157.00 156.75 0.0M
2021-06-03 158.00 158.38 155.00 157.25 0.0M
2021-06-02 162.03 162.03 150.38 157.00 0.2M
2021-06-01 163.07 164.50 159.00 161.75 0.1M
2021-05-28 161.00 161.50 155.20 159.25 0.3M
2021-05-27 164.50 164.50 155.20 158.75 0.5M
2021-05-26 156.90 164.00 156.90 161.74 0.9M
2021-05-25 152.76 157.00 152.62 156.00 0.5M
2021-05-24 160.00 160.00 143.90 152.00 1.2M