NKTN.L Share History

NKTN.L Share Price history. The following table shows end-of-day data NKTN historical share prices for NKTN.L, including the Open, High, Low, Close prices, along with trading volumes. Historical prices are recorded daily from the closing price of the company once the stock market has closed.

NKTN.L
Share Price NKTN.L
Charts NKTN.L
Trades NKTN.L
History Compare
NKTN.L NKTN.L
Share News NKTN.L
RNS NKTN.L
Accounts

Date	Open	High	Low	Close	Volume
2020-04-10	0.85	0.85	0.85	0.85	0
2020-04-09	0.85	0.85	0.85	0.85	0
2020-04-08	0.85	0.85	0.70	0.85	0
2020-04-07	0.85	0.85	0.85	0.85	343,868
2020-04-06	0.85	0.85	0.85	0.85	17,000
2020-04-03	0.95	0.95	0.70	0.85	59,113
2020-04-03	0.95	0.95	0.70	0.85	68,734
2020-04-02	0.85	0.85	0.85	0.85	130,014
2020-04-02	0.85	0.85	0.85	0.85	100,252
2020-04-01	0.80	0.85	0.85	0.85	94,405
2020-04-01	0.80	0.85	0.80	0.80	59,811
2020-03-31	0.75	0.80	0.75	0.75	40,311
2020-03-30	0.75	0.75	0.75	0.75	0
2020-03-27	0.75	0.75	0.75	0.75	0
2020-03-26	0.75	0.75	0.75	0.75	0
2020-03-25	0.75	0.75	0.60	0.75	100,000
2020-03-24	0.80	0.80	0.75	0.80	58,506
2020-03-23	0.88	0.88	0.60	0.80	0
2020-03-20	1.10	1.10	0.85	1.10	192,451
2020-03-19	1.10	1.10	1.10	1.10	0
2020-03-18	1.13	1.13	1.10	1.13	100,000
2020-03-17	1.25	1.25	1.00	1.13	0
2020-03-16	1.75	1.75	1.25	1.75	219,998
2020-03-13	1.75	1.75	1.75	1.75	0
2020-03-12	1.75	1.75	1.75	1.75	23,800
2020-03-11	1.75	1.75	1.50	1.75	10,000
2020-03-10	1.75	1.75	1.75	1.75	0
2020-03-09	1.75	1.75	1.75	1.75	0
2020-03-06	1.75	1.75	1.75	1.75	274
2020-03-05	1.75	1.75	1.75	1.75	500,000
2020-03-04	1.75	1.75	1.75	1.75	0
2020-03-03	1.75	1.75	1.75	1.75	0
2020-03-02	1.75	1.75	1.75	1.75	4,759
2020-02-28	1.75	1.75	1.75	1.75	3,100
2020-02-27	1.75	1.75	1.75	1.75	343,300
2020-02-26	1.75	1.75	1.75	1.75	200,000
2020-02-25	1.75	1.75	1.75	1.75	0
2020-02-24	1.75	1.75	1.75	1.75	0
2020-02-21	1.85	1.85	1.75	1.75	38,672
2020-02-20	1.85	1.85	1.85	1.85	0
2020-02-19	2.25	2.25	1.85	1.85	364,152
2020-02-18	2.25	2.25	2.25	2.25	0
2020-02-17	2.25	2.25	2.25	2.25	0
2020-02-14	2.25	2.25	2.25	2.25	0
2020-02-13	2.25	2.25	2.25	2.25	0
2020-02-12	2.25	2.25	2.25	2.25	0
2020-02-11	2.25	2.25	2.25	2.25	30,099
2020-02-10	2.25	2.25	2.25	2.25	50,000
2020-02-07	2.25	2.25	2.25	2.25	10,000
2020-02-06	2.25	2.25	2.25	2.25	1,000
2020-02-05	2.25	2.25	2.25	2.25	25,000
2020-02-04	2.05	2.25	2.05	2.25	394,210
2020-02-03	2.10	2.10	2.05	2.05	261,735
2020-01-31	2.40	2.40	2.05	2.45	512,160
2020-01-30	2.35	2.50	2.35	2.45	306,178
2020-01-29	3.00	3.00	2.25	2.35	1,150,110
2020-01-28	3.10	3.10	2.75	3.00	1,377,701
2020-01-27	3.50	4.20	2.75	3.10	5,115,155
2020-01-20	0.00	0.00	0.00	0.00	0
2020-01-01	3.10	3.10	2.75	2.75	0
2019-12-31	3.10	3.10	2.75	2.75	100,000
2019-12-30	3.10	3.10	2.70	3.10	0
2019-12-27	3.00	3.10	3.00	3.10	928,778
2019-12-25	2.85	3.00	2.85	3.00	0
2019-12-24	2.85	3.10	2.75	3.00	438,550
2019-12-23	3.50	3.50	3.50	3.50	0
2019-12-20	3.50	3.50	3.50	3.50	0
2019-12-19	3.50	3.50	3.50	3.50	0
2019-12-18	3.50	3.50	3.50	3.50	10,000
2019-12-17	3.50	3.50	3.50	3.50	0
2019-12-16	3.50	3.50	3.50	3.50	6,000
2019-12-13	3.50	3.50	3.50	3.50	0
2019-12-12	3.50	3.50	3.50	3.50	1,500
2019-12-11	3.50	3.50	3.50	3.50	0
2019-12-10	3.60	3.60	3.50	3.50	267,581
2019-12-09	3.60	3.60	3.60	3.60	0
2019-12-06	3.60	3.60	3.60	3.60	0
2019-12-05	3.60	3.60	3.60	3.60	0
2019-12-04	3.60	3.60	3.60	3.60	0
2019-12-03	3.60	3.60	3.60	3.60	375,000
2019-12-02	3.60	3.60	3.60	3.60	12,000
2019-11-29	3.60	3.60	3.60	3.60	8,433
2019-11-28	4.50	4.50	3.50	3.50	2,116,011
2019-11-27	4.50	4.50	4.50	4.50	0
2019-11-26	4.50	4.50	4.50	4.50	143,198
2019-11-25	4.50	4.50	4.50	4.50	762,094
2019-11-22	4.50	4.50	4.50	4.50	0
2019-11-21	4.50	4.50	4.50	4.50	0
2019-11-20	5.25	5.25	4.50	4.50	88,300
2019-11-19	5.75	6.50	5.25	5.25	23,923,271
2019-11-18	5.75	5.75	5.75	5.75	14,724
2019-11-15	5.75	5.75	5.75	5.75	0
2019-11-14	5.75	5.75	5.75	5.75	0
2019-11-13	5.75	5.75	5.75	5.75	0
2019-11-12	5.75	5.75	5.75	5.75	1,282
2019-11-11	5.75	5.75	5.75	5.75	2,687
2019-11-08	5.75	5.75	5.75	5.75	50,000
2019-11-07	5.75	5.75	5.75	5.75	0
2019-11-06	5.75	5.75	5.75	5.75	10,987
2019-11-05	5.75	5.75	5.00	5.75	0
2019-11-04	5.75	5.75	5.75	5.75	0
2019-11-01	5.75	5.75	5.75	5.75	0
2019-10-31	5.75	5.75	5.75	5.75	8,000
2019-10-30	5.75	5.75	5.75	5.75	0
2019-10-29	5.75	5.75	5.75	5.75	7,372
2019-10-28	5.75	5.75	5.75	5.75	327,084
2019-10-25	5.75	5.75	5.75	5.75	0
2019-10-24	5.75	5.75	5.75	5.75	0
2019-10-23	5.75	5.75	5.75	5.75	0
2019-10-22	5.75	5.75	5.75	5.75	387
2019-10-21	5.75	5.75	5.75	5.75	5,000
2019-10-18	5.75	5.75	5.75	5.75	0
2019-10-17	5.75	5.75	5.75	5.75	0
2019-10-16	5.75	5.75	5.00	5.75	5,069
2019-10-15	5.75	5.75	5.75	5.75	0
2019-10-14	5.75	5.75	5.75	5.75	0
2019-10-11	5.75	5.75	5.75	5.75	1,000
2019-10-10	5.75	5.75	5.75	5.75	14,150
2019-10-09	5.75	5.75	5.75	5.75	0
2019-10-08	5.75	5.75	5.75	5.75	3,559
2019-10-07	5.75	5.75	5.75	5.75	0
2019-10-04	5.75	5.75	5.75	5.75	5,392
2019-10-03	5.75	5.75	5.75	5.75	0
2019-10-02	6.00	6.00	5.75	5.75	0
2019-10-01	6.00	6.00	6.00	6.00	0
2019-09-30	6.00	6.00	6.00	6.00	3,000
2019-09-27	6.00	6.00	6.00	6.00	0
2019-09-26	6.00	6.00	6.00	6.00	4,543
2019-09-25	6.00	6.00	5.00	6.00	58
2019-09-24	6.25	6.25	6.00	6.00	1,944
2019-09-23	6.75	6.75	6.00	6.25	114,700
2019-09-20	7.00	7.00	6.75	6.75	70,970
2019-09-19	7.00	7.00	7.00	7.00	0
2019-09-18	8.75	8.75	7.00	7.00	33,079
2019-09-17	9.00	9.00	9.00	9.00	0
2019-09-16	9.00	9.00	9.00	9.00	0
2019-09-13	9.00	9.00	9.00	9.00	5,285
2019-09-12	9.00	9.00	9.00	9.00	3,132
2019-09-11	9.00	9.00	9.00	9.00	0
2019-09-10	9.00	9.00	9.00	9.00	0
2019-09-09	9.25	9.25	8.50	9.00	0
2019-09-06	9.00	9.00	9.00	9.00	0
2019-09-05	9.00	9.00	9.00	9.00	0
2019-09-04	9.00	9.00	9.00	9.00	0
2019-09-03	9.00	9.00	9.00	9.00	7,000
2019-09-02	9.00	9.00	9.00	9.00	0
2019-08-30	9.00	9.00	9.00	9.00	0
2019-08-29	9.00	9.00	9.00	9.00	11,000
2019-08-28	9.25	9.25	9.00	9.00	3,566
2019-08-27	9.25	9.25	9.25	9.25	0
2019-08-23	9.25	9.25	9.25	9.25	0
2019-08-22	9.25	9.25	9.25	9.25	0
2019-08-21	9.25	9.25	9.25	9.25	0
2019-08-20	9.25	9.25	9.25	9.25	0
2019-08-19	9.25	9.25	9.25	9.25	454
2019-08-16	9.25	9.25	9.25	9.25	0
2019-08-15	9.25	9.25	8.50	9.25	0
2019-08-14	9.25	9.25	9.25	9.25	0
2019-08-13	9.25	9.25	9.25	9.25	0
2019-08-12	9.25	9.25	9.25	9.25	10,410
2019-08-09	9.25	9.25	9.25	9.25	7,600
2019-08-08	9.75	9.75	9.25	9.25	13,875
2019-08-07	9.75	9.75	9.75	9.75	10,000
2019-08-06	9.75	9.75	9.75	9.75	0
2019-08-05	9.75	9.75	9.75	9.75	2,153
2019-08-02	9.75	9.75	9.75	9.75	36
2019-08-01	9.75	9.75	9.75	9.75	0
2019-07-31	9.75	9.75	9.75	9.75	7,500
2019-07-30	10.25	10.25	10.25	10.25	0
2019-07-29	10.25	10.25	10.25	10.25	0
2019-07-26	10.25	10.25	10.25	10.25	252
2019-07-25	10.50	10.50	10.25	10.25	56,534
2019-07-24	10.50	10.50	10.50	10.50	33,130
2019-07-23	10.50	10.50	10.50	10.50	0
2019-07-22	10.50	10.50	10.50	10.50	0
2019-07-19	10.50	10.50	10.50	10.50	34,000
2019-07-18	10.50	10.50	10.50	10.50	0
2019-07-17	10.50	10.50	10.50	10.50	0
2019-07-16	10.50	10.50	10.50	10.50	8,086
2019-07-15	10.50	10.50	10.50	10.50	10,422
2019-07-12	10.50	10.50	10.50	10.50	0
2019-07-11	10.50	10.50	10.00	10.50	0
2019-07-10	10.50	10.50	10.50	10.50	7,785
2019-07-09	10.50	10.50	10.50	10.50	314
2019-07-08	10.50	10.50	10.50	10.50	100,000
2019-07-05	10.50	10.50	10.50	10.50	0
2019-07-04	10.50	10.50	10.50	10.50	0
2019-07-03	10.50	10.50	10.50	10.50	17,000
2019-07-02	10.50	10.50	10.50	10.50	211,575
2019-07-01	10.50	10.50	10.50	10.50	118,000
2019-06-28	10.50	10.50	10.00	10.50	24,492
2019-06-27	10.25	10.50	10.25	10.50	0
2019-06-26	10.25	10.25	10.25	10.25	0
2019-06-25	10.25	10.25	10.25	10.25	0
2019-06-24	10.25	10.25	10.25	10.25	0
2019-06-21	10.25	10.25	10.25	10.25	0
2019-06-20	10.00	10.25	10.00	10.25	101,000
2019-06-19	11.00	11.00	10.00	10.00	25,000
2019-06-18	11.00	11.00	11.00	11.00	3,576
2019-06-17	11.50	11.50	11.00	11.00	29,614
2019-06-14	11.50	11.50	11.50	11.50	1,801
2019-06-13	11.50	11.50	11.50	11.50	0
2019-06-12	11.50	11.50	11.50	11.50	0
2019-06-11	11.50	11.50	11.50	11.50	1,643
2019-06-10	11.50	11.50	11.50	11.50	70,000
2019-06-07	11.50	11.50	11.50	11.50	0
2019-06-06	12.00	12.00	11.50	11.50	76,492
2019-06-05	12.00	12.00	12.00	12.00	0
2019-06-04	12.00	12.00	12.00	12.00	48,006
2019-05-31	13.00	13.00	13.00	13.00	116,641
2019-05-30	13.50	13.50	13.00	13.00	65,453
2019-05-29	13.50	13.50	13.50	13.50	0
2019-05-28	13.50	13.50	13.50	13.50	1,000
2019-05-24	13.50	13.50	13.50	13.50	19,338
2019-05-23	13.50	13.50	13.50	13.50	0
2019-05-22	13.25	13.25	13.25	13.25	16,441
2019-05-21	13.00	13.25	13.00	13.25	927
2019-05-20	13.00	13.00	13.00	13.00	3,939
2019-05-17	11.00	13.00	11.00	13.00	173,212
2019-05-16	11.00	11.00	11.00	11.00	0
2019-05-15	11.00	11.00	11.00	11.00	17,479
2019-05-14	11.00	11.00	11.00	11.00	0
2019-05-13	11.00	11.00	11.00	11.00	8,361
2019-05-10	11.00	11.00	11.00	11.00	0
2019-05-09	11.00	11.00	11.00	11.00	641
2019-05-08	11.00	11.00	11.00	11.00	1,000
2019-05-07	12.00	12.00	11.00	11.00	30,235

Share	Price	Volume
Zytronic (ZYT)	57.50	0
Zotefoams (ZTF)	432.00	0
Zephyr Energy (ZPHR)	5.20	0
Zoo Digital (ZOO)	56.00	0
Zinnwald Lithium (ZNWD)	7.25	0