Kingswood Holdings Limited (KWG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kingswood Holdings Limited

Date Open High Low Close* Volume
01/09/2015 60.64p 60.64p 60.64p 60.64p 0
28/08/2015 60.64p 60.64p 60.64p 60.64p 0
27/08/2015 60.64p 60.64p 60.64p 60.64p 0
26/08/2015 60.64p 60.64p 60.64p 60.64p 0
25/08/2015 60.64p 60.64p 59.92p 60.64p 13852
24/08/2015 60.64p 60.64p 60.64p 60.64p 0
21/08/2015 60.64p 60.64p 59.92p 60.64p 576
20/08/2015 60.64p 60.64p 60.64p 60.64p 0
19/08/2015 60.64p 60.64p 60.64p 60.64p 0
18/08/2015 60.64p 60.64p 59.92p 60.64p 2308
17/08/2015 60.64p 60.64p 60.64p 60.64p 0
14/08/2015 60.64p 60.64p 60.64p 60.64p 0
13/08/2015 60.64p 60.64p 60.64p 60.64p 0
12/08/2015 60.64p 60.64p 60.64p 60.64p 0
11/08/2015 60.64p 60.64p 60.64p 60.64p 0
10/08/2015 60.64p 60.64p 60.64p 60.64p 0
07/08/2015 60.64p 60.64p 59.92p 60.64p 6879
06/08/2015 60.64p 60.64p 60.64p 60.64p 0
05/08/2015 60.64p 60.64p 60.28p 60.64p 6511
04/08/2015 60.64p 60.64p 60.64p 60.64p 0
03/08/2015 60.64p 60.64p 60.64p 60.64p 0
31/07/2015 60.64p 60.64p 60.64p 60.64p 0
30/07/2015 60.64p 60.64p 60.64p 60.64p 0
29/07/2015 60.64p 60.64p 60.64p 60.64p 0
28/07/2015 60.64p 60.64p 60.64p 60.64p 0
27/07/2015 60.64p 60.64p 60.64p 60.64p 0
24/07/2015 60.64p 60.64p 60.64p 60.64p 0
23/07/2015 60.64p 60.64p 60.64p 60.64p 0
22/07/2015 60.64p 60.64p 59.56p 60.64p 51393
21/07/2015 62.81p 62.81p 57.75p 60.64p 32665
20/07/2015 62.81p 62.81p 62.81p 62.81p 0
17/07/2015 62.81p 62.81p 62.81p 62.81p 0
16/07/2015 63.89p 63.89p 61.36p 62.81p 2770
15/07/2015 63.89p 63.89p 61.44p 63.89p 39
14/07/2015 63.89p 63.89p 63.89p 63.89p 0
13/07/2015 63.89p 63.89p 59.92p 63.89p 11542
10/07/2015 63.89p 63.89p 63.89p 63.89p 0
09/07/2015 63.89p 63.89p 63.89p 63.89p 0
08/07/2015 63.89p 63.89p 59.20p 63.89p 8311
07/07/2015 63.89p 63.89p 63.89p 63.89p 0
06/07/2015 63.89p 63.89p 59.20p 63.89p 12847
03/07/2015 63.89p 63.89p 61.65p 63.89p 303
02/07/2015 63.89p 63.89p 63.89p 63.89p 0
01/07/2015 63.89p 63.89p 63.89p 63.89p 0
30/06/2015 63.89p 63.89p 63.89p 63.89p 0
29/06/2015 63.89p 63.89p 63.89p 63.89p 2854
26/06/2015 63.89p 66.41p 63.89p 63.89p 2770
25/06/2015 63.89p 63.89p 52.84p 63.89p 18881
24/06/2015 63.89p 63.89p 63.89p 63.89p 0
23/06/2015 63.89p 63.89p 63.89p 63.89p 0
22/06/2015 63.89p 63.89p 63.89p 63.89p 0
19/06/2015 63.89p 63.89p 63.89p 63.89p 0
18/06/2015 63.89p 63.89p 63.89p 63.89p 0
17/06/2015 63.89p 63.89p 63.89p 63.89p 0
16/06/2015 63.89p 63.89p 63.89p 63.89p 0
15/06/2015 63.89p 63.89p 63.89p 63.89p 0
12/06/2015 63.89p 63.89p 63.89p 63.89p 0
11/06/2015 63.89p 63.89p 63.89p 63.89p 0
10/06/2015 63.89p 63.89p 63.89p 63.89p 0
09/06/2015 63.89p 63.89p 63.89p 63.89p 0
08/06/2015 63.89p 63.89p 63.89p 63.89p 3746447
05/06/2015 63.89p 63.89p 61.36p 63.89p 17315
04/06/2015 63.89p 63.89p 59.92p 63.89p 5771
03/06/2015 63.89p 63.89p 63.89p 63.89p 13852
02/06/2015 63.89p 63.89p 61.36p 63.89p 1662
01/06/2015 63.89p 63.89p 63.89p 63.89p 0
29/05/2015 63.89p 63.89p 63.89p 63.89p 0
28/05/2015 63.89p 63.89p 61.36p 63.89p 2308
27/05/2015 63.89p 63.89p 61.72p 63.89p 790
26/05/2015 63.89p 63.89p 61.41p 63.89p 139
22/05/2015 63.89p 63.89p 63.89p 63.89p 0
21/05/2015 63.89p 63.89p 63.89p 63.89p 0
20/05/2015 63.89p 63.89p 63.89p 63.89p 0
19/05/2015 63.89p 63.89p 61.37p 63.89p 550
18/05/2015 63.89p 63.89p 63.89p 63.89p 0
15/05/2015 63.89p 63.89p 63.89p 63.89p 0
14/05/2015 63.89p 63.89p 63.89p 63.89p 0
13/05/2015 63.89p 63.89p 63.89p 63.89p 0
12/05/2015 63.89p 63.89p 63.89p 63.89p 0
11/05/2015 63.89p 63.89p 63.89p 63.89p 0
08/05/2015 63.89p 63.89p 63.89p 63.89p 0
07/05/2015 63.89p 63.89p 63.89p 63.89p 0
06/05/2015 63.89p 63.89p 63.89p 63.89p 0
05/05/2015 63.89p 63.89p 61.36p 63.89p 4224
01/05/2015 63.89p 63.89p 61.36p 63.89p 346
30/04/2015 63.89p 63.89p 63.89p 63.89p 0
29/04/2015 63.89p 63.89p 61.87p 63.89p 1662
28/04/2015 63.89p 63.89p 61.36p 63.89p 1457
27/04/2015 63.89p 63.89p 63.89p 63.89p 0
24/04/2015 63.89p 63.89p 63.89p 63.89p 0
23/04/2015 63.89p 63.89p 63.89p 63.89p 0
22/04/2015 63.89p 63.89p 63.89p 63.89p 0
21/04/2015 63.89p 63.89p 61.41p 63.89p 95456
20/04/2015 63.89p 63.89p 63.89p 63.89p 0
17/04/2015 63.89p 63.89p 63.89p 63.89p 0
16/04/2015 63.89p 63.89p 63.89p 63.89p 0
15/04/2015 63.89p 63.89p 63.89p 63.89p 0
14/04/2015 63.89p 63.89p 63.89p 63.89p 95415
13/04/2015 63.89p 63.89p 61.36p 63.89p 461
10/04/2015 63.89p 63.89p 63.67p 63.89p 27882
09/04/2015 63.89p 63.89p 63.89p 63.89p 0
08/04/2015 63.89p 66.41p 63.89p 63.89p 1301488
07/04/2015 63.89p 63.89p 61.87p 63.89p 384
02/04/2015 63.17p 63.89p 63.17p 63.17p 0
01/04/2015 63.89p 63.89p 52.51p 63.89p 76073
31/03/2015 63.89p 63.89p 63.89p 63.89p 78261
30/03/2015 63.89p 63.89p 63.89p 63.89p 0
27/03/2015 63.89p 63.89p 63.89p 63.89p 0
26/03/2015 64.97p 64.97p 63.89p 63.89p 0
25/03/2015 64.97p 64.97p 64.97p 64.97p 0
24/03/2015 64.97p 64.97p 64.97p 64.97p 0
23/03/2015 64.97p 64.97p 64.97p 64.97p 0
20/03/2015 64.97p 64.97p 64.97p 64.97p 0
19/03/2015 64.97p 64.97p 64.97p 64.97p 0
18/03/2015 64.97p 64.97p 64.97p 64.97p 0
17/03/2015 64.97p 64.97p 64.97p 64.97p 0
16/03/2015 64.97p 64.97p 64.97p 64.97p 0
13/03/2015 64.97p 64.97p 64.97p 64.97p 0
12/03/2015 64.97p 64.97p 64.97p 64.97p 0
11/03/2015 65.69p 65.69p 64.97p 64.97p 2770
10/03/2015 65.69p 65.69p 65.69p 65.69p 0
09/03/2015 66.78p 66.78p 62.35p 65.69p 1385
06/03/2015 66.78p 66.78p 66.78p 66.78p 0
05/03/2015 66.78p 66.78p 66.78p 66.78p 0
04/03/2015 68.58p 68.58p 62.81p 66.78p 9234
03/03/2015 68.58p 68.58p 64.97p 68.58p 576
02/03/2015 68.58p 68.58p 68.58p 68.58p 0
27/02/2015 68.58p 68.58p 68.58p 68.58p 0
26/02/2015 68.58p 68.58p 65.04p 68.58p 1
25/02/2015 68.58p 68.58p 68.58p 68.58p 0
24/02/2015 68.58p 68.58p 68.58p 68.58p 0
23/02/2015 68.58p 68.58p 68.58p 68.58p 0
20/02/2015 70.39p 70.39p 68.58p 68.58p 0
19/02/2015 70.39p 70.39p 70.02p 70.39p 14280
18/02/2015 70.39p 70.39p 70.39p 70.39p 0
17/02/2015 70.39p 70.39p 70.39p 70.39p 0
16/02/2015 70.39p 70.39p 64.97p 70.39p 693
13/02/2015 70.39p 70.39p 68.58p 70.39p 1457
12/02/2015 70.39p 70.39p 68.58p 70.39p 139
11/02/2015 70.39p 70.39p 70.39p 70.39p 0
10/02/2015 70.39p 70.39p 70.39p 70.39p 0
09/02/2015 70.39p 70.39p 70.39p 70.39p 0
06/02/2015 70.39p 70.39p 70.39p 70.39p 0
05/02/2015 70.39p 70.39p 70.39p 70.39p 0
04/02/2015 70.39p 70.39p 70.39p 70.39p 0
03/02/2015 70.39p 70.39p 70.39p 70.39p 7446
02/02/2015 70.39p 72.19p 70.39p 70.39p 20778
30/01/2015 70.39p 70.39p 70.39p 70.39p 13852
29/01/2015 70.39p 70.39p 70.39p 70.39p 0
28/01/2015 70.39p 70.39p 70.39p 70.39p 0
27/01/2015 70.39p 70.39p 70.39p 70.39p 0
26/01/2015 70.39p 70.39p 70.39p 70.39p 0
23/01/2015 70.39p 70.39p 70.39p 70.39p 0
22/01/2015 70.39p 70.39p 70.39p 70.39p 0
21/01/2015 70.39p 70.39p 70.39p 70.39p 0
20/01/2015 70.39p 70.39p 70.39p 70.39p 0
19/01/2015 70.39p 70.39p 70.39p 70.39p 0
16/01/2015 70.39p 70.39p 70.39p 70.39p 85247
15/01/2015 70.39p 70.39p 65.13p 70.39p 46
14/01/2015 70.39p 70.39p 70.39p 70.39p 0
13/01/2015 70.39p 71.11p 70.39p 70.39p 96966
12/01/2015 70.39p 70.39p 70.39p 70.39p 0
09/01/2015 70.39p 70.39p 70.39p 70.39p 0
08/01/2015 70.39p 70.39p 70.39p 70.39p 0
07/01/2015 70.39p 70.39p 70.39p 70.39p 0
06/01/2015 71.47p 71.47p 62.81p 70.39p 23240
05/01/2015 71.47p 71.47p 71.47p 71.47p 0
02/01/2015 71.47p 71.47p 71.47p 71.47p 0
31/12/2014 71.47p 71.47p 71.47p 71.47p 0
30/12/2014 71.47p 71.47p 71.47p 71.47p 0
29/12/2014 71.47p 71.47p 71.47p 71.47p 0
24/12/2014 71.47p 71.47p 71.47p 71.47p 0
23/12/2014 72.55p 72.55p 67.14p 71.47p 9697
22/12/2014 72.55p 72.55p 72.55p 72.55p 0
19/12/2014 72.55p 72.55p 69.30p 72.55p 1500
18/12/2014 72.55p 72.55p 72.55p 72.55p 0
17/12/2014 72.55p 72.55p 72.55p 72.55p 0
16/12/2014 72.55p 72.55p 72.55p 72.55p 0
15/12/2014 72.55p 72.55p 72.55p 72.55p 0
12/12/2014 72.55p 72.55p 72.19p 72.55p 0
11/12/2014 72.55p 72.55p 72.55p 72.55p 0
10/12/2014 75.08p 75.08p 67.14p 72.55p 10467
09/12/2014 75.08p 75.08p 75.08p 75.08p 0
08/12/2014 75.08p 75.08p 68.58p 75.08p 11979
05/12/2014 75.08p 75.08p 75.08p 75.08p 0
04/12/2014 75.08p 75.08p 75.08p 75.08p 0
03/12/2014 75.08p 75.08p 75.08p 75.08p 0
02/12/2014 75.08p 75.08p 70.02p 75.08p 6095
01/12/2014 75.08p 75.08p 75.08p 75.08p 0
28/11/2014 75.08p 75.08p 75.08p 75.08p 0
27/11/2014 75.08p 75.08p 75.08p 75.08p 0
26/11/2014 75.08p 75.08p 66.23p 75.08p 1004
25/11/2014 75.08p 75.08p 75.08p 75.08p 0
24/11/2014 75.08p 75.08p 75.08p 75.08p 0
21/11/2014 75.08p 75.08p 75.08p 75.08p 0
20/11/2014 75.08p 75.08p 75.08p 75.08p 0
19/11/2014 75.08p 75.08p 75.08p 75.08p 0
18/11/2014 75.08p 75.08p 75.08p 75.08p 0
17/11/2014 75.08p 75.08p 72.19p 75.08p 1385
14/11/2014 75.08p 75.08p 75.08p 75.08p 8774

*Close Price adjusted for both dividends and splits