JOHN KEELLS HOTELS PLC (KHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-09-28 |
KHL.N0000 |
18.300 |
18.700 |
18.000 |
18.200 |
24 |
| 2022-09-27 |
KHL.N0000 |
18.200 |
19.000 |
17.700 |
18.200 |
52 |
| 2022-09-26 |
KHL.N0000 |
18.600 |
19.500 |
18.200 |
18.300 |
62 |
| 2022-09-23 |
KHL.N0000 |
19.100 |
19.500 |
18.300 |
18.400 |
76 |
| 2022-09-22 |
KHL.N0000 |
19.600 |
19.800 |
18.800 |
19.000 |
82 |
| 2022-09-21 |
KHL.N0000 |
19.000 |
19.800 |
18.900 |
19.600 |
68 |
| 2022-09-20 |
KHL.N0000 |
20.000 |
20.000 |
18.900 |
19.000 |
109 |
| 2022-09-19 |
KHL.N0000 |
20.200 |
20.200 |
19.400 |
19.500 |
93 |
| 2022-09-16 |
KHL.N0000 |
20.500 |
20.500 |
19.600 |
20.000 |
243 |
| 2022-09-15 |
KHL.N0000 |
19.500 |
20.900 |
19.000 |
19.700 |
686 |
| 2022-09-14 |
KHL.N0000 |
16.200 |
18.900 |
16.200 |
18.200 |
427 |
| 2022-09-13 |
KHL.N0000 |
16.200 |
16.500 |
16.000 |
16.400 |
50 |
| 2022-09-12 |
KHL.N0000 |
16.500 |
16.600 |
16.000 |
16.100 |
35 |
| 2022-09-09 |
KHL.N0000 |
16.000 |
16.800 |
16.000 |
16.500 |
164 |
| 2022-09-08 |
KHL.N0000 |
16.000 |
16.500 |
16.000 |
16.000 |
32 |
| 2022-09-07 |
KHL.N0000 |
16.500 |
16.500 |
15.900 |
16.000 |
24 |
| 2022-09-06 |
KHL.N0000 |
16.500 |
16.500 |
15.600 |
15.700 |
25 |
| 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 |