UK markets close in 1 hour 21 minutes

Kartoon Studios Inc. (0A4O.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
1.1079-0.0221 (-1.96%)
As of 07:03PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20240.00000.00000.00001.10791.10794,312
23 Apr 20241.13001.15001.11001.13001.13001,214
22 Apr 20241.14001.15001.04001.15001.15001,688
19 Apr 20241.17001.17001.08001.12001.12006,330
18 Apr 20241.23001.23001.09001.12001.120017,022
17 Apr 20241.50001.50001.38001.49001.49004,258
16 Apr 20241.74771.79801.54001.56001.560011,932
15 Apr 20241.77941.80981.62501.62501.62504,071
12 Apr 20241.99801.99801.59001.59201.59206,671
11 Apr 20241.64971.95981.60001.74831.748317,055
10 Apr 20241.63001.76871.60001.61501.61505,375
09 Apr 20241.53931.65001.50791.57621.57624,618
08 Apr 20241.50201.50201.48001.48791.48791,058
05 Apr 20241.41001.47831.41001.47831.4783166
04 Apr 20241.44091.44561.44091.44091.4409583
03 Apr 2024------
02 Apr 2024------
28 Mar 20241.37071.38941.36001.36001.3600182
27 Mar 20241.35001.38961.33001.38961.38962,128
26 Mar 20241.37941.37941.35191.35501.3550321
25 Mar 20241.47001.47001.36001.38001.3800191
22 Mar 20241.38001.40971.37001.40781.4078587
21 Mar 20241.36031.39001.36031.38831.3883445
20 Mar 20241.32091.37781.32001.37781.3778418
19 Mar 20241.32691.34901.31001.32701.3270570
18 Mar 20241.30221.36001.30221.33001.3300628
15 Mar 20241.31201.32961.28001.28981.28981,559
14 Mar 20241.37181.38001.32201.32201.32203,725
13 Mar 20241.41701.41701.41001.41001.4100114
12 Mar 20241.41901.45001.40001.40701.4070909
11 Mar 20241.41001.43301.38901.43001.43001,559
08 Mar 20241.45991.48981.45991.48001.4800463
07 Mar 20241.43001.47031.43001.43001.43001,239
06 Mar 20241.51891.53001.44791.46701.46706,119
05 Mar 20241.52661.54421.51001.51001.51001,112
04 Mar 20241.50001.59001.50001.50001.50001,596
01 Mar 20241.63341.63341.56181.57001.57001,162
29 Feb 20241.64951.68591.63001.65091.6509776
28 Feb 20241.57061.70181.57061.64001.64001,313
27 Feb 20241.64001.67501.60001.60181.60181,930
26 Feb 20241.58001.66001.56001.63051.630510,552
23 Feb 2024------
22 Feb 20241.53001.53821.51631.51631.516399
21 Feb 20241.57971.57971.52381.52381.52382,256
20 Feb 20241.52991.55551.51001.54451.5445386
19 Feb 2024------
16 Feb 20241.57001.58001.53011.55231.55233,237
15 Feb 20241.58371.63481.52501.61831.61839,385
14 Feb 20241.60201.61971.43001.56751.567533,348
13 Feb 20241.38771.90001.36191.66921.6692151,711
12 Feb 20241.34501.34501.27001.30911.30913,797
09 Feb 20241.26001.26771.26001.26771.2677172
08 Feb 20241.24501.27911.23001.25501.255072
07 Feb 20241.27501.29401.26411.29401.294060
06 Feb 20241.27001.27861.27001.27861.2786240
05 Feb 20241.23001.27031.23001.27031.270379
02 Feb 20241.29001.29001.23001.29001.290014
01 Feb 20241.26261.26261.26261.26261.262679
31 Jan 20241.25001.25001.25001.25001.25002,159
30 Jan 20241.26001.26001.23621.24961.24961,142
29 Jan 20241.23931.25001.18001.20001.2000383
26 Jan 20241.19201.19201.16001.18041.1804556
25 Jan 2024------
24 Jan 2024------
23 Jan 20241.08001.16991.08001.14001.14001,529
22 Jan 20241.14991.14991.10001.12971.1297267
19 Jan 20241.11501.15431.10971.15431.154313,107
18 Jan 20241.17791.17791.15771.15771.157739
17 Jan 20241.18151.19881.14001.14001.1400984
16 Jan 20241.22001.22001.22001.22001.22003
15 Jan 2024------
12 Jan 20241.29001.29001.25001.27171.2717250
11 Jan 20241.30401.30401.26001.28811.2881202
10 Jan 20241.29001.31001.25771.28501.2850202
09 Jan 2024------
08 Jan 2024------
05 Jan 2024------
04 Jan 20241.35001.35001.34501.34501.345020
03 Jan 20241.33001.37001.33001.37001.3700125
02 Jan 20241.36001.40001.30001.36001.360058
29 Dec 20231.41001.45001.39001.40201.4020284
28 Dec 20231.46081.46081.43001.44001.4400662
27 Dec 2023------
22 Dec 20231.45001.50001.36001.41001.41002,703
21 Dec 20231.40001.42001.40001.40001.4000228
20 Dec 20231.50001.50001.42001.45001.45001,007
19 Dec 20231.49001.49001.38001.45001.4500306
18 Dec 20231.50001.50001.43001.44001.44002,550
15 Dec 20231.43001.43001.36001.40001.4000216
14 Dec 20231.43001.47001.40001.40171.4017619
13 Dec 20231.46001.48001.33001.33001.3300184
12 Dec 20231.52001.52001.51001.52001.520083
11 Dec 20231.56001.61001.56001.56001.5600554
08 Dec 20231.42001.53001.42001.45001.450073
07 Dec 20231.52501.52501.46001.50001.5000905
06 Dec 20231.47001.59051.47001.59051.5905858
05 Dec 20231.68001.68001.49141.49141.4914838
04 Dec 20231.64001.71001.59001.69001.69001,224
01 Dec 20231.59001.62001.53001.61001.6100387
30 Nov 20231.66001.73001.62001.67001.6700480
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...