JOHN KEELLS HOTELS PLC (KHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-09-05 |
KHL.N0000 |
15.900 |
16.500 |
15.900 |
16.400 |
54 |
| 2022-09-02 |
KHL.N0000 |
16.500 |
16.800 |
16.000 |
16.100 |
61 |
| 2022-09-01 |
KHL.N0000 |
16.900 |
16.900 |
16.200 |
16.700 |
103 |
| 2022-08-31 |
KHL.N0000 |
16.100 |
17.500 |
16.100 |
16.500 |
187 |
| 2022-08-30 |
KHL.N0000 |
16.000 |
16.000 |
14.900 |
15.700 |
82 |
| 2022-08-29 |
KHL.N0000 |
15.300 |
16.000 |
15.300 |
15.700 |
59 |
| 2022-08-26 |
KHL.N0000 |
14.900 |
15.300 |
14.000 |
14.900 |
86 |
| 2022-08-25 |
KHL.N0000 |
15.500 |
15.700 |
14.900 |
15.100 |
40 |
| 2022-08-24 |
KHL.N0000 |
15.600 |
15.900 |
15.000 |
15.200 |
39 |
| 2022-08-23 |
KHL.N0000 |
16.000 |
16.000 |
15.400 |
15.600 |
48 |
| 2022-08-22 |
KHL.N0000 |
16.400 |
17.000 |
15.900 |
16.000 |
87 |
| 2022-08-19 |
KHL.N0000 |
15.500 |
16.300 |
15.200 |
16.100 |
218 |
| 2022-08-18 |
KHL.N0000 |
14.800 |
15.500 |
14.200 |
15.200 |
81 |
| 2022-08-17 |
KHL.N0000 |
14.900 |
15.200 |
14.000 |
14.100 |
47 |
| 2022-08-16 |
KHL.N0000 |
14.100 |
14.100 |
14.000 |
14.100 |
12 |
| 2022-08-15 |
KHL.N0000 |
14.500 |
14.500 |
14.000 |
14.100 |
33 |
| 2022-08-12 |
KHL.N0000 |
13.800 |
14.200 |
13.700 |
14.000 |
26 |
| 2022-08-10 |
KHL.N0000 |
13.700 |
13.800 |
13.500 |
13.600 |
5 |
| 2022-08-09 |
KHL.N0000 |
13.800 |
14.000 |
13.100 |
13.800 |
35 |
| 2022-08-08 |
KHL.N0000 |
14.100 |
14.100 |
13.600 |
13.700 |
10 |