Kistos Holdings Plc Historical Data - KIST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Kistos Holdings Plc (KIST)
Kistos Holdings Plc (KIST) Historical

Kistos Holdings Plc (KIST)

103.50

-1.50

(-1.43%)

Closed 23 December 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-13.5	-11.5384615385	117	117	104	219520	109.44323149	DE
4	3	2.98507462687	100.5	117	100.5	406296	109.37755851	DE
12	-8	-7.17488789238	111.5	117	93.2	274702	106.58124822	DE
26	-37.5	-26.5957446809	141	142	93.2	177753	113.14270145	DE
52	-65.5	-38.7573964497	169	183	93.2	196699	135.10430849	DE
156	-295	-74.0276035132	398.5	665	93.2	268141	329.68180544	DE
260	-4	-3.72093023256	107.5	665	93.2	276763	300.22589386	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1734715800	103.5	-1.5	-1.43	105	105.5	103.5	83398
1734629400	105	0	0.00	105	105	104.5	30682
1734543000	105	-2	-1.87	108.5	108.5	104	323898
1734456600	107	-4	-3.60	112	112	107	219422
1734370200	111	-6	-5.13	116	116.75	111	307519
1734111000	117	4	3.54	117	117	114.5	216077
1734024600	113	2	1.80	111	117	110	257286
1733938200	111	6	5.71	106.5	111	106	271072
1733851800	105	-2	-1.87	107	107	105	90474
1733765400	107	-4	-3.60	111	112	107	176078
1733506200	111	-2	-1.77	110	112.5	110	139054
1733419800	113	-3.5	-3.00	116	116.25	111	198446
1733333400	116.5	1.5	1.30	113.5	116.5	113.5	183645
1733247000	115	2	1.77	112.5	115	112.5	249604
1733160600	113	2	1.80	112.5	113	112.5	110279
1732901400	111	0.5	0.45	109	112.5	109	442364
1732815000	110.5	0.5	0.45	110.5	111	109	237400
1732728600	110	-1	-0.90	110.5	111.5	110	292787
1732642200	111	1	0.91	110	111	110	265555
1732555800	110	2.5	2.33	107.5	115	107.5	882336
1732296600	107.5	6.5	6.44	100.5	108.5	100.5	1819116
1732210200	101	4	4.12	97	101	97	1638218
1732123800	97	2	2.11	96	97	95.4	161637
1732037400	95	0	0.00	95	96.5	95	54527
1731951000	95	0	0.00	95	96	95	134871
1731691800	95	1	1.06	94.5	96	94.5	196583
1731605400	94	0.8	0.86	93.5	94.5	93.5	537217
1731519000	93.2	-1.8	-1.89	95	95.5	93.2	277546
1731432600	95	-5	-5.00	102.5	102.5	95	477042
1731346200	100	0	0.00	102.5	102.5	100	175424
1731087000	100	-3	-2.91	103.5	103.5	100	194457
1731000600	103	0	0.00	103.5	105	102.5	90967
1730914200	103	-3.5	-3.29	107	107	103	165621
1730827800	106.5	-0.5	-0.47	107	107	106.5	906556
1730741400	107	0	0.00	107	107	106.25	174850
1730482200	107	0	0.00	107	107	106	54061
1730395800	107	-2	-1.83	106.5	107	106.5	77375
1730309400	109	6.5	6.34	102.5	109.5	101.5	184541
1730223000	102.5	0.5	0.49	102.5	103	101.5	65159
1730136600	102	-3	-2.86	106.5	106.5	102	186156
1729873800	105	0	0.00	106.5	106.5	104.5	112819
1729787400	105	-3	-2.78	107.5	107.5	105	111532
1729701000	108	0	0.00	109	109	107.5	37640
1729614600	108	-2	-1.82	111	111	108	196433
1729528200	110	-1	-0.90	111	111	110	42390
1729269000	111	0	0.00	111	111	110	44751
1729182600	111	-1	-0.89	111	111	110	76829
1729096200	112	2	1.82	110.5	112	110	60303
1729009800	110	-1	-0.90	111.5	111.5	110	76019
1728923400	111	1	0.91	112	112	111	70724
1728664200	110	-0.5	-0.45	112	112.5	110	67329
1728577800	110.5	-1.5	-1.34	112	112	110.5	65089
1728491400	112	1.5	1.36	112	112	111	84438
1728405000	110.5	-1.5	-1.34	112	112	110.5	17043
1728318600	112	0	0.00	113	113	112	129873
1728059400	112	-1	-0.88	113	114	112	168948
1727973000	113	1	0.89	113	113.25	111.75	203690
1727886600	112	-2	-1.75	112	114.5	111.75	135014
1727800200	114	0	0.00	112	114	112	21826
1727713800	114	1	0.88	112	114	112	75036
1727454600	113	0	0.00	111.5	113	111.5	674087
1727368200	113	-2	-1.74	114	115	111.5	115588
1727281800	115	-6	-4.96	117.5	119.25	113	252815
1727195400	121	-1.5	-1.22	122.5	122.5	121	16399
1727109000	122.5	0	0.00	123.5	123.5	121.75	48274

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions