JOHN KEELLS HOTELS PLC (KHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-10-06 |
KHL.N0000 |
15.100 |
15.700 |
15.000 |
15.200 |
303 |
| 2021-10-05 |
KHL.N0000 |
14.400 |
15.200 |
14.400 |
15.000 |
124 |
| 2021-10-04 |
KHL.N0000 |
14.500 |
14.800 |
14.100 |
14.400 |
56 |
| 2021-10-01 |
KHL.N0000 |
14.600 |
15.500 |
14.500 |
14.600 |
238 |
| 2021-09-30 |
KHL.N0000 |
14.600 |
14.600 |
14.000 |
14.500 |
210 |
| 2021-09-29 |
KHL.N0000 |
14.500 |
14.600 |
14.100 |
14.500 |
171 |
| 2021-09-28 |
KHL.N0000 |
14.000 |
14.700 |
13.800 |
14.400 |
135 |
| 2021-09-27 |
KHL.N0000 |
14.500 |
14.500 |
14.000 |
14.000 |
102 |
| 2021-09-24 |
KHL.N0000 |
14.400 |
14.500 |
14.000 |
14.300 |
120 |
| 2021-09-23 |
KHL.N0000 |
14.500 |
14.600 |
13.900 |
14.000 |
160 |
| 2021-09-22 |
KHL.N0000 |
15.300 |
15.400 |
14.300 |
14.600 |
418 |
| 2021-09-21 |
KHL.N0000 |
13.700 |
15.200 |
13.700 |
14.900 |
591 |
| 2021-09-17 |
KHL.N0000 |
13.400 |
13.700 |
13.000 |
13.500 |
101 |
| 2021-09-16 |
KHL.N0000 |
13.700 |
13.900 |
13.000 |
13.300 |
171 |
| 2021-09-15 |
KHL.N0000 |
13.100 |
14.200 |
13.100 |
13.900 |
489 |
| 2021-09-14 |
KHL.N0000 |
12.000 |
13.400 |
12.000 |
12.900 |
166 |
| 2021-09-13 |
KHL.N0000 |
11.800 |
12.300 |
11.600 |
0.000 |
57 |
| 2021-09-10 |
KHL.N0000 |
12.700 |
12.900 |
12.000 |
12.100 |
121 |
| 2021-09-09 |
KHL.N0000 |
11.000 |
12.700 |
11.000 |
0.000 |
384 |
| 2021-09-08 |
KHL.N0000 |
11.200 |
11.200 |
10.800 |
0.000 |
75 |