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
10/10/2018 196.96p 200.00p 193.04p 197.48p 13741
09/10/2018 202.00p 209.00p 195.00p 197.00p 77434
08/10/2018 205.00p 205.00p 195.00p 197.49p 46891
05/10/2018 206.95p 214.00p 206.95p 209.47p 22798
04/10/2018 206.95p 212.55p 206.95p 209.50p 33062
03/10/2018 206.05p 209.98p 206.00p 209.98p 10395
02/10/2018 205.05p 207.47p 205.05p 207.47p 143
01/10/2018 205.05p 210.03p 205.05p 207.50p 13448
28/09/2018 199.00p 212.56p 196.00p 209.50p 299597
27/09/2018 199.00p 199.00p 191.00p 195.01p 11353
26/09/2018 190.02p 194.51p 190.02p 194.51p 4680
25/09/2018 190.02p 194.51p 190.02p 194.51p 980
24/09/2018 192.00p 195.50p 192.00p 195.50p 5590
21/09/2018 193.00p 194.51p 193.00p 194.51p 5148
20/09/2018 195.00p 198.49p 190.02p 194.51p 8511
19/09/2018 194.50p 194.50p 192.50p 192.50p 257
18/09/2018 194.50p 194.50p 192.20p 192.50p 10604
17/09/2018 190.00p 194.50p 190.00p 192.50p 15159
14/09/2018 190.00p 194.50p 190.00p 192.50p 5568
13/09/2018 191.00p 194.50p 190.00p 192.50p 10521
12/09/2018 190.01p 195.00p 190.00p 192.50p 8760
11/09/2018 195.00p 195.00p 192.50p 192.50p 677
10/09/2018 192.98p 192.50p 191.01p 192.50p 108276
07/09/2018 192.98p 193.00p 189.00p 191.01p 3375
06/09/2018 190.00p 192.49p 190.00p 192.49p 15354
05/09/2018 190.01p 192.49p 190.01p 192.49p 565
04/09/2018 193.00p 198.75p 190.00p 192.99p 33499
03/09/2018 198.49p 198.75p 194.01p 196.50p 26350
31/08/2018 196.90p 196.90p 196.50p 196.50p 1764
30/08/2018 198.00p 198.70p 193.00p 196.01p 3047
29/08/2018 191.05p 197.49p 191.05p 195.01p 93841
28/08/2018 192.00p 194.49p 190.02p 192.51p 45095
24/08/2018 195.00p 197.00p 190.00p 192.50p 11445
23/08/2018 193.01p 193.01p 191.01p 191.01p 1340
22/08/2018 194.34p 194.34p 191.01p 191.01p 1587
21/08/2018 187.00p 199.00p 187.00p 192.00p 102927
20/08/2018 187.00p 187.00p 183.51p 183.51p 1000
17/08/2018 187.00p 187.00p 180.55p 183.51p 3441
16/08/2018 186.98p 186.98p 183.51p 183.51p 2645
15/08/2018 182.00p 186.97p 180.01p 183.50p 9777
14/08/2018 185.00p 187.00p 180.00p 184.49p 18103
13/08/2018 179.00p 185.00p 175.00p 182.51p 15909
10/08/2018 174.00p 183.40p 172.00p 179.51p 78024
09/08/2018 177.00p 177.00p 174.01p 174.01p 700
08/08/2018 174.00p 177.00p 170.00p 174.01p 1906
07/08/2018 173.53p 174.01p 173.53p 174.01p 300
06/08/2018 173.99p 173.99p 172.00p 172.00p 483
03/08/2018 177.00p 177.00p 173.53p 174.01p 5595
02/08/2018 172.55p 172.51p 171.50p 171.50p 0
01/08/2018 172.55p 172.55p 172.51p 172.51p 3507
31/07/2018 174.98p 175.00p 172.74p 174.01p 6524
30/07/2018 174.98p 175.00p 172.49p 172.49p 80000
27/07/2018 174.98p 175.00p 172.00p 175.00p 49221
26/07/2018 173.39p 173.50p 172.49p 172.49p 106780
25/07/2018 175.98p 175.98p 173.49p 173.49p 2595
24/07/2018 175.00p 175.00p 171.00p 174.99p 30352
23/07/2018 172.99p 173.00p 172.00p 172.00p 2255
20/07/2018 174.99p 174.99p 173.01p 173.01p 650
19/07/2018 172.99p 172.99p 172.00p 172.00p 4900
18/07/2018 174.99p 174.99p 172.21p 172.51p 8915
17/07/2018 174.99p 174.99p 172.21p 172.51p 1616
16/07/2018 172.21p 172.51p 172.21p 172.51p 2550
13/07/2018 171.00p 173.00p 170.00p 172.50p 14836
12/07/2018 172.97p 172.97p 170.50p 170.50p 2933
11/07/2018 170.00p 172.99p 170.00p 171.00p 13350
10/07/2018 173.00p 175.00p 170.00p 171.51p 8453
09/07/2018 174.98p 172.51p 172.50p 172.51p 71421
06/07/2018 174.98p 174.98p 172.50p 172.50p 565
05/07/2018 173.00p 175.00p 172.99p 174.00p 18789
04/07/2018 170.00p 172.99p 170.00p 171.50p 9805
03/07/2018 172.00p 174.73p 170.00p 172.49p 45187
02/07/2018 177.00p 178.00p 170.00p 171.50p 83099
29/06/2018 166.00p 177.98p 166.00p 175.00p 481553

*Close Price adjusted for both dividends and splits