Knights Group Holdings (KGH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Knights Group Holdings

Date Open High Low Close* Volume
13/05/2020 378.00p 377.00p 357.25p 364.50p 17524
12/05/2020 378.00p 379.00p 364.75p 368.00p 12352
11/05/2020 362.00p 379.00p 354.00p 354.00p 20827
07/05/2020 379.00p 380.00p 362.00p 370.50p 12206
06/05/2020 364.00p 380.00p 362.00p 370.50p 35129
05/05/2020 355.00p 363.00p 355.00p 355.00p 1422
01/05/2020 361.00p 364.86p 350.00p 357.50p 3428
30/04/2020 351.00p 365.00p 351.00p 357.50p 208905
29/04/2020 354.00p 364.88p 346.00p 353.00p 24139
28/04/2020 355.00p 356.00p 345.00p 345.00p 46861
27/04/2020 359.00p 359.23p 353.00p 357.50p 7430
24/04/2020 343.00p 359.00p 342.00p 345.00p 119392
23/04/2020 346.00p 349.00p 345.00p 345.50p 18468
22/04/2020 346.00p 353.90p 343.64p 350.00p 12211
21/04/2020 364.00p 358.00p 342.00p 353.50p 44381
20/04/2020 364.00p 364.00p 342.44p 353.00p 5748
17/04/2020 365.00p 365.00p 351.26p 360.50p 30605
16/04/2020 341.00p 360.00p 341.00p 353.00p 3132
15/04/2020 342.00p 361.00p 341.00p 345.00p 30059
14/04/2020 360.00p 366.50p 347.00p 358.00p 24865
09/04/2020 350.00p 360.00p 339.28p 358.00p 20404
08/04/2020 340.00p 351.00p 330.00p 351.00p 35599
07/04/2020 349.00p 367.00p 330.00p 338.00p 52040
06/04/2020 364.00p 367.04p 349.30p 356.00p 8965
03/04/2020 349.00p 360.00p 349.00p 356.50p 60697
02/04/2020 366.00p 368.00p 355.00p 368.00p 32316
01/04/2020 360.00p 368.00p 353.00p 358.00p 13990
31/03/2020 366.00p 368.00p 352.00p 360.00p 51087
30/03/2020 360.00p 366.00p 352.00p 352.00p 26481
27/03/2020 346.00p 368.00p 342.00p 368.00p 27979
26/03/2020 328.00p 354.00p 325.50p 344.00p 29510
25/03/2020 328.00p 330.00p 314.00p 330.00p 25268
24/03/2020 318.00p 325.50p 314.00p 316.00p 13933
23/03/2020 330.00p 341.00p 310.00p 320.00p 41287
20/03/2020 326.00p 352.00p 323.76p 337.00p 84906
19/03/2020 336.00p 350.00p 312.00p 320.00p 348466
18/03/2020 360.00p 367.50p 344.00p 357.00p 14043
17/03/2020 372.00p 394.00p 358.00p 360.00p 45711
16/03/2020 370.00p 390.00p 360.00p 390.00p 46892
13/03/2020 410.00p 429.48p 328.00p 378.00p 119712
12/03/2020 412.00p 417.52p 390.00p 390.00p 47209
11/03/2020 434.00p 489.72p 430.00p 440.00p 49142
10/03/2020 434.00p 450.00p 420.00p 427.00p 202555
09/03/2020 416.00p 434.00p 402.41p 422.00p 25958
06/03/2020 430.00p 449.64p 426.00p 426.00p 273963
05/03/2020 440.00p 456.00p 430.00p 430.00p 22954
04/03/2020 440.00p 468.00p 440.00p 455.00p 3244
03/03/2020 432.00p 466.00p 420.56p 456.00p 38038
02/03/2020 430.00p 430.00p 412.24p 426.00p 215334
28/02/2020 430.00p 430.16p 388.00p 418.00p 145315
27/02/2020 430.00p 447.64p 430.00p 440.00p 16963
26/02/2020 478.00p 478.00p 430.00p 445.00p 90628
25/02/2020 480.00p 492.90p 478.50p 488.00p 2775
24/02/2020 478.00p 496.40p 477.50p 488.00p 21786
21/02/2020 496.00p 497.00p 485.50p 488.00p 144869
20/02/2020 496.00p 497.90p 485.50p 488.00p 19478
19/02/2020 496.00p 499.10p 480.00p 487.00p 20950
18/02/2020 480.00p 492.00p 475.00p 488.00p 68783
17/02/2020 474.00p 482.00p 470.00p 475.00p 57473
14/02/2020 456.00p 470.00p 441.00p 468.00p 94856
13/02/2020 436.00p 450.04p 432.44p 443.00p 15012
12/02/2020 436.00p 445.72p 431.85p 439.00p 17459
11/02/2020 450.00p 451.60p 442.00p 442.00p 3836
10/02/2020 450.00p 456.40p 432.00p 440.00p 10678
07/02/2020 456.00p 459.00p 426.00p 450.00p 53689
06/02/2020 460.00p 460.00p 445.50p 460.00p 77841
05/02/2020 444.00p 460.00p 434.20p 460.00p 28408
04/02/2020 446.00p 446.00p 430.00p 438.00p 7186
03/02/2020 436.00p 438.00p 422.00p 438.00p 8883
31/01/2020 440.00p 449.72p 430.00p 439.00p 22909
30/01/2020 432.00p 448.00p 429.50p 435.00p 820040
29/01/2020 432.00p 442.00p 430.00p 434.00p 26016
28/01/2020 456.00p 459.00p 430.00p 430.00p 45453
27/01/2020 460.00p 465.00p 449.19p 460.00p 29596
24/01/2020 460.00p 472.00p 450.00p 450.00p 214639
23/01/2020 438.00p 459.60p 425.00p 451.00p 306187
22/01/2020 416.00p 435.68p 415.00p 430.00p 300298
21/01/2020 418.00p 419.98p 407.00p 410.00p 310866
20/01/2020 392.00p 410.00p 380.00p 410.00p 655866
17/01/2020 374.00p 389.64p 374.00p 374.00p 37540
16/01/2020 370.00p 373.84p 367.60p 372.00p 13868
15/01/2020 366.00p 381.68p 362.00p 366.00p 503021
14/01/2020 372.00p 380.11p 369.00p 369.00p 68583
13/01/2020 372.00p 378.00p 354.28p 370.00p 686370
10/01/2020 364.00p 380.00p 355.00p 372.00p 70874
09/01/2020 352.00p 363.76p 356.00p 358.00p 265313
08/01/2020 352.00p 359.84p 352.00p 358.00p 26869
07/01/2020 348.00p 366.00p 356.00p 358.00p 1789
06/01/2020 348.00p 365.68p 341.70p 358.00p 52082
03/01/2020 336.00p 339.36p 334.00p 339.00p 35775
02/01/2020 342.00p 342.72p 338.00p 338.00p 33963
31/12/2019 344.00p 348.00p 334.00p 341.00p 5493
30/12/2019 350.00p 352.76p 347.00p 347.00p 44427
27/12/2019 350.00p 350.00p 342.00p 345.00p 18258
24/12/2019 348.00p 349.84p 342.00p 346.00p 9455
23/12/2019 350.00p 350.00p 348.00p 349.00p 27009
20/12/2019 356.00p 356.00p 342.00p 349.00p 5570
19/12/2019 366.00p 370.00p 352.64p 358.00p 41144
18/12/2019 374.00p 376.32p 364.62p 369.00p 23002
17/12/2019 350.00p 396.00p 350.00p 372.00p 304295
16/12/2019 350.00p 358.33p 336.00p 355.00p 50740
13/12/2019 330.00p 350.00p 325.00p 342.00p 50822
12/12/2019 328.00p 326.00p 322.00p 322.00p 60
11/12/2019 328.00p 325.00p 322.00p 322.00p 9808
10/12/2019 328.00p 327.00p 322.00p 322.00p 5362
09/12/2019 328.00p 330.00p 322.00p 322.00p 17246
06/12/2019 326.00p 327.61p 322.08p 324.00p 16224
05/12/2019 320.00p 327.30p 321.00p 322.00p 64453
04/12/2019 320.00p 326.00p 314.00p 322.00p 22647
03/12/2019 320.00p 328.00p 316.80p 325.00p 7025
02/12/2019 322.00p 325.00p 314.28p 322.00p 1774
29/11/2019 322.00p 328.00p 317.00p 323.00p 33611
28/11/2019 328.00p 325.00p 322.00p 322.00p 30497
27/11/2019 328.00p 330.00p 322.15p 324.00p 50536
26/11/2019 322.00p 326.00p 322.00p 324.00p 50935
25/11/2019 322.00p 326.48p 322.00p 326.00p 25979
22/11/2019 330.00p 335.40p 324.00p 326.00p 19587
21/11/2019 330.00p 333.00p 322.28p 330.00p 8107
20/11/2019 330.00p 332.00p 322.00p 331.00p 31161
19/11/2019 330.00p 338.00p 322.00p 326.00p 31918
18/11/2019 330.00p 340.00p 322.00p 329.00p 45890
15/11/2019 328.00p 329.61p 316.00p 325.00p 17858
14/11/2019 318.00p 325.00p 312.00p 320.00p 287940
13/11/2019 320.00p 320.50p 320.00p 320.00p 21005
12/11/2019 320.00p 328.00p 320.00p 322.00p 16713
11/11/2019 320.00p 328.00p 320.00p 325.00p 7401
08/11/2019 320.00p 326.00p 320.00p 325.00p 4593
07/11/2019 320.00p 326.00p 320.00p 324.00p 20316
06/11/2019 320.00p 325.75p 320.00p 325.00p 11013
05/11/2019 320.00p 325.75p 320.00p 323.00p 2171
04/11/2019 326.00p 326.00p 320.16p 325.00p 16405
01/11/2019 320.00p 323.80p 320.00p 323.00p 2072
31/10/2019 326.00p 326.00p 323.00p 323.00p 548
30/10/2019 320.00p 327.60p 320.00p 320.00p 20104
29/10/2019 325.00p 325.00p 322.60p 325.00p 21841
28/10/2019 322.00p 326.00p 322.00p 326.00p 2006
25/10/2019 320.00p 330.00p 320.00p 330.00p 1230
24/10/2019 322.00p 326.00p 320.00p 325.00p 11610
23/10/2019 328.00p 328.00p 322.00p 326.00p 5303
22/10/2019 325.36p 326.00p 322.00p 325.00p 57480
21/10/2019 320.00p 324.48p 320.00p 320.00p 8079
18/10/2019 320.00p 329.50p 320.00p 320.00p 25703
17/10/2019 330.00p 330.00p 321.00p 325.00p 26786
16/10/2019 330.00p 343.30p 320.00p 325.00p 22614
15/10/2019 328.00p 344.00p 328.00p 338.00p 7182
14/10/2019 335.90p 336.00p 328.00p 336.00p 5156
11/10/2019 331.40p 343.10p 331.40p 336.00p 13887
10/10/2019 328.00p 343.68p 328.00p 336.00p 4167
09/10/2019 336.00p 337.76p 333.00p 333.00p 380
08/10/2019 335.80p 336.00p 335.80p 336.00p 6084
07/10/2019 328.00p 344.00p 326.00p 336.00p 4907
04/10/2019 328.00p 337.00p 328.00p 337.00p 2744
03/10/2019 337.84p 337.84p 336.00p 336.00p 2292
02/10/2019 332.00p 344.00p 330.50p 336.00p 14160
01/10/2019 338.00p 346.00p 337.10p 341.00p 14312
30/09/2019 338.00p 346.00p 331.00p 338.00p 119072
27/09/2019 328.00p 333.88p 328.00p 331.00p 1150
26/09/2019 330.00p 333.88p 328.00p 331.00p 3293
25/09/2019 336.00p 340.00p 328.00p 331.00p 16104
24/09/2019 320.00p 340.08p 307.60p 332.00p 72479
23/09/2019 302.00p 315.72p 302.00p 308.00p 9928
20/09/2019 314.00p 316.00p 307.00p 307.00p 8229
19/09/2019 307.15p 313.00p 307.00p 307.00p 5650
18/09/2019 313.00p 313.00p 307.15p 308.00p 6910
17/09/2019 313.00p 313.00p 306.55p 308.00p 19368
16/09/2019 308.00p 313.00p 304.40p 311.00p 8826
13/09/2019 302.00p 313.76p 302.00p 309.00p 956
12/09/2019 294.00p 316.00p 294.00p 308.00p 33155
11/09/2019 294.00p 296.00p 288.80p 292.00p 34731
10/09/2019 290.00p 296.00p 286.00p 292.00p 8510
09/09/2019 292.00p 296.00p 292.00p 294.00p 1196
06/09/2019 292.00p 300.00p 292.00p 294.00p 134763
05/09/2019 294.00p 298.02p 290.00p 290.00p 19701
04/09/2019 300.00p 300.00p 296.35p 297.00p 6833
03/09/2019 300.00p 300.00p 296.35p 298.00p 6389
02/09/2019 295.00p 300.00p 294.12p 297.00p 6588
30/08/2019 295.00p 298.00p 295.00p 297.00p 1730
29/08/2019 290.00p 299.55p 290.00p 297.00p 16012
28/08/2019 304.00p 304.00p 295.00p 295.00p 15026
27/08/2019 302.00p 306.00p 300.00p 303.00p 2531
23/08/2019 304.00p 307.21p 300.08p 302.00p 19208
22/08/2019 303.36p 305.00p 303.36p 305.00p 664
21/08/2019 306.00p 306.00p 300.12p 303.00p 26248
20/08/2019 300.00p 306.70p 300.00p 306.00p 27063
19/08/2019 302.00p 310.96p 300.00p 308.00p 22653
16/08/2019 310.90p 310.90p 304.50p 310.00p 20101
15/08/2019 300.00p 310.96p 300.00p 307.00p 49573
14/08/2019 308.00p 312.00p 305.00p 305.00p 39900
13/08/2019 302.00p 312.00p 302.00p 309.00p 12014
12/08/2019 302.00p 311.50p 300.00p 307.00p 5983
09/08/2019 306.00p 313.60p 306.00p 309.00p 21881
08/08/2019 320.00p 320.00p 306.50p 316.00p 13073
07/08/2019 320.00p 320.00p 310.00p 318.00p 25446
06/08/2019 312.00p 320.00p 308.15p 320.00p 14603
05/08/2019 320.00p 320.00p 300.00p 312.00p 52694
02/08/2019 310.00p 320.00p 306.00p 306.00p 5044
01/08/2019 314.00p 319.75p 308.00p 308.00p 12292
31/07/2019 308.00p 324.00p 308.00p 320.00p 24701
30/07/2019 334.00p 340.45p 306.24p 310.00p 51909
29/07/2019 342.00p 345.36p 336.00p 336.00p 26440

*Close Price adjusted for both dividends and splits