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
30/01/2014 53.06p 54.14p 51.98p 53.06p 0
29/01/2014 53.06p 54.14p 51.98p 53.06p 3763
28/01/2014 53.06p 53.06p 50.03p 53.06p 0
27/01/2014 53.06p 53.06p 50.03p 53.06p 231
24/01/2014 53.06p 56.06p 53.06p 53.06p 0
23/01/2014 53.06p 56.06p 53.06p 53.06p 26776
22/01/2014 53.06p 53.06p 53.06p 53.06p 0
21/01/2014 53.06p 53.06p 53.06p 53.06p 21598
20/01/2014 53.06p 53.06p 53.06p 53.06p 0
17/01/2014 53.06p 53.06p 53.06p 53.06p 43150
16/01/2014 53.06p 53.88p 50.03p 53.06p 18682
15/01/2014 53.06p 53.71p 51.98p 53.06p 0
14/01/2014 53.06p 53.71p 51.98p 53.06p 7401
13/01/2014 53.06p 53.06p 51.54p 53.06p 11010
10/01/2014 53.06p 54.14p 51.98p 53.06p 0
09/01/2014 51.98p 54.14p 51.98p 53.06p 0
08/01/2014 54.14p 54.14p 51.98p 54.14p 2332
07/01/2014 54.14p 54.14p 51.98p 54.14p 1154
06/01/2014 54.14p 54.14p 52.19p 54.14p 86
03/01/2014 54.14p 54.14p 47.65p 54.14p 0
02/01/2014 54.14p 54.14p 47.65p 54.14p 4617
31/12/2013 54.14p 54.14p 51.98p 54.14p 0
30/12/2013 54.14p 54.14p 51.98p 54.14p 0
27/12/2013 54.14p 54.14p 52.52p 54.14p 2745
24/12/2013 54.14p 54.14p 52.02p 54.14p 1616
23/12/2013 54.14p 54.14p 51.98p 54.14p 0
20/12/2013 54.14p 54.14p 51.98p 54.14p 0
19/12/2013 54.14p 54.14p 51.98p 54.14p 0
18/12/2013 54.14p 54.14p 51.98p 54.14p 184697
17/12/2013 54.14p 54.14p 51.98p 54.14p 0
16/12/2013 54.14p 54.14p 51.98p 54.14p 0
13/12/2013 54.14p 54.14p 51.98p 54.14p 0
12/12/2013 54.14p 54.14p 51.98p 54.14p 0
11/12/2013 54.14p 54.14p 51.98p 54.14p 462
10/12/2013 54.14p 54.14p 47.65p 54.14p 0
09/12/2013 54.14p 54.14p 47.65p 54.14p 2309
06/12/2013 54.14p 54.14p 51.98p 54.14p 0
05/12/2013 54.14p 54.14p 51.98p 54.14p 1177
04/12/2013 54.14p 54.14p 51.98p 54.14p 30013
03/12/2013 54.14p 54.14p 51.98p 54.14p 9235
02/12/2013 54.14p 54.14p 51.98p 54.14p 0
29/11/2013 54.14p 54.14p 51.98p 54.14p 0
28/11/2013 54.14p 54.14p 51.98p 54.14p 481
27/11/2013 54.14p 55.23p 51.98p 54.14p 0
26/11/2013 54.14p 55.23p 51.98p 54.14p 0
25/11/2013 54.14p 55.23p 51.98p 54.14p 0
22/11/2013 55.23p 55.23p 51.98p 54.14p 857
21/11/2013 54.14p 54.14p 51.98p 54.14p 0
20/11/2013 54.14p 54.14p 51.98p 54.14p 0
19/11/2013 54.14p 54.14p 51.98p 54.14p 681
18/11/2013 54.14p 54.14p 52.84p 54.14p 0
15/11/2013 54.14p 54.14p 52.84p 54.14p 14068
14/11/2013 54.14p 54.14p 51.98p 54.14p 0
13/11/2013 54.14p 54.14p 51.98p 54.14p 0
12/11/2013 54.14p 54.14p 51.98p 54.14p 0
11/11/2013 54.14p 54.14p 51.98p 54.14p 623
08/11/2013 54.14p 54.14p 52.19p 54.14p 0
07/11/2013 54.14p 54.14p 52.19p 54.14p 0
06/11/2013 54.14p 54.14p 52.19p 54.14p 0
05/11/2013 54.14p 54.14p 52.19p 54.14p 933
04/11/2013 54.14p 54.14p 52.19p 54.14p 462
01/11/2013 54.14p 54.14p 51.98p 54.14p 46174
31/10/2013 54.14p 54.14p 52.19p 54.14p 1385
30/10/2013 54.14p 56.31p 52.41p 54.14p 0
29/10/2013 53.06p 56.31p 52.41p 54.14p 88894
28/10/2013 53.06p 53.06p 49.98p 53.06p 500
25/10/2013 53.06p 53.06p 50.24p 53.06p 0
24/10/2013 53.06p 53.06p 50.24p 53.06p 0
23/10/2013 53.06p 53.06p 50.24p 53.06p 0
22/10/2013 53.06p 53.06p 50.24p 53.06p 374
21/10/2013 53.06p 53.06p 50.03p 53.06p 1812
18/10/2013 53.06p 53.06p 50.68p 53.06p 0
17/10/2013 53.06p 53.06p 50.68p 53.06p 0
16/10/2013 53.06p 53.06p 50.68p 53.06p 634
15/10/2013 53.06p 53.06p 50.79p 53.06p 0
14/10/2013 53.06p 53.06p 50.79p 53.06p 0
11/10/2013 53.06p 53.06p 50.79p 53.06p 2583
10/10/2013 53.06p 53.06p 50.03p 53.06p 2732
09/10/2013 53.06p 54.14p 51.98p 54.14p 0
08/10/2013 53.06p 53.06p 53.06p 53.06p 9420
07/10/2013 56.31p 56.31p 51.98p 53.06p 5772
04/10/2013 56.31p 56.31p 51.98p 56.31p 2430
03/10/2013 56.31p 56.31p 54.14p 56.31p 1154
02/10/2013 57.39p 59.56p 57.39p 57.39p 0
01/10/2013 57.39p 59.56p 57.39p 57.39p 0
30/09/2013 58.47p 59.56p 57.39p 57.39p 1974
27/09/2013 58.47p 59.77p 58.47p 58.47p 2164
26/09/2013 58.47p 58.47p 58.04p 58.47p 0
25/09/2013 58.47p 58.47p 58.04p 58.47p 15
24/09/2013 58.47p 58.47p 58.04p 58.47p 3848
23/09/2013 58.47p 58.47p 57.95p 58.47p 0
20/09/2013 58.47p 58.47p 57.95p 58.47p 1847
19/09/2013 58.47p 58.47p 58.47p 58.47p 92
18/09/2013 58.47p 60.64p 58.47p 58.47p 0
17/09/2013 58.47p 60.64p 58.47p 58.47p 0
16/09/2013 58.47p 60.64p 58.47p 58.47p 4101
13/09/2013 57.39p 60.64p 57.39p 58.47p 8618
12/09/2013 57.39p 58.47p 57.39p 57.39p 936
11/09/2013 57.39p 59.77p 54.79p 57.39p 0
10/09/2013 57.39p 59.77p 54.79p 57.39p 0
09/09/2013 57.39p 59.77p 54.79p 57.39p 7735
06/09/2013 57.39p 59.77p 57.39p 57.39p 0
05/09/2013 57.39p 59.77p 57.39p 57.39p 693
04/09/2013 57.39p 57.39p 55.44p 57.39p 3159
03/09/2013 57.39p 57.39p 55.44p 57.39p 0
02/09/2013 57.39p 57.39p 55.44p 57.39p 283
30/08/2013 59.56p 59.56p 56.96p 57.39p 1847
29/08/2013 59.56p 59.56p 57.17p 59.56p 0
28/08/2013 59.56p 59.56p 57.17p 59.56p 1154
27/08/2013 59.56p 61.94p 59.56p 59.56p 0
23/08/2013 59.56p 61.94p 59.56p 59.56p 727
22/08/2013 59.56p 64.97p 56.31p 59.56p 6580
21/08/2013 59.56p 59.56p 56.31p 59.56p 2886
20/08/2013 59.56p 62.81p 58.47p 59.56p 0
19/08/2013 58.47p 62.81p 58.47p 59.56p 1154
16/08/2013 58.47p 60.64p 58.47p 58.47p 0
15/08/2013 58.47p 60.64p 58.47p 58.47p 1154
14/08/2013 58.47p 58.47p 51.98p 58.47p 0
13/08/2013 56.31p 56.31p 51.98p 56.31p 877
12/08/2013 55.23p 60.64p 54.14p 56.31p 0
09/08/2013 55.23p 60.64p 54.14p 55.23p 0
08/08/2013 54.14p 60.64p 54.14p 55.23p 3755
07/08/2013 54.14p 58.47p 54.14p 56.31p 462
06/08/2013 54.14p 58.47p 53.06p 54.14p 0
05/08/2013 53.06p 58.47p 53.06p 54.14p 15442
02/08/2013 53.06p 53.06p 53.06p 53.06p 69262
01/08/2013 51.98p 54.16p 51.11p 53.06p 8542
31/07/2013 51.98p 51.98p 45.48p 51.98p 28859
30/07/2013 51.98p 51.98p 47.65p 51.98p 116256
29/07/2013 51.98p 51.98p 49.81p 51.98p 0
26/07/2013 51.98p 51.98p 49.81p 51.98p 0
25/07/2013 51.98p 51.98p 49.81p 51.98p 0
24/07/2013 51.98p 51.98p 49.81p 51.98p 0
23/07/2013 51.98p 51.98p 51.98p 51.98p 0
22/07/2013 51.98p 51.98p 51.98p 51.98p 0
19/07/2013 51.98p 51.98p 51.98p 51.98p 939
18/07/2013 51.98p 51.98p 51.11p 51.98p 36939
17/07/2013 51.98p 51.98p 51.98p 51.98p 0
16/07/2013 51.98p 51.98p 51.98p 51.98p 7296
15/07/2013 51.98p 51.98p 49.81p 51.98p 1154
12/07/2013 51.98p 51.98p 49.81p 51.98p 0
11/07/2013 51.98p 51.98p 49.81p 51.98p 422
10/07/2013 51.98p 51.98p 49.81p 51.98p 0
09/07/2013 51.98p 51.98p 49.81p 51.98p 0
08/07/2013 51.98p 51.98p 49.81p 51.98p 3463
05/07/2013 51.98p 51.98p 49.81p 51.98p 0
04/07/2013 51.98p 51.98p 49.81p 51.98p 1154
03/07/2013 53.06p 53.06p 50.24p 51.98p 2465
02/07/2013 51.98p 51.98p 49.81p 51.98p 33001
01/07/2013 53.06p 53.06p 50.29p 51.98p 1431
28/06/2013 53.06p 53.06p 49.81p 49.81p 5772
27/06/2013 50.89p 51.98p 50.89p 51.98p 7965
26/06/2013 50.89p 50.89p 49.81p 50.89p 167217
25/06/2013 54.14p 54.58p 47.65p 50.89p 408143
24/06/2013 53.06p 53.06p 50.24p 53.06p 0
21/06/2013 53.06p 53.06p 50.24p 53.06p 0
20/06/2013 53.06p 53.06p 50.24p 53.06p 0
19/06/2013 53.06p 53.06p 50.24p 53.06p 0
18/06/2013 53.06p 53.06p 50.24p 53.06p 2286
17/06/2013 53.06p 54.14p 50.68p 53.06p 0
14/06/2013 53.06p 54.14p 50.68p 53.06p 0
13/06/2013 53.06p 54.14p 50.68p 53.06p 6926
12/06/2013 49.81p 53.06p 43.31p 53.06p 25396
11/06/2013 49.81p 51.97p 49.81p 49.81p 0
10/06/2013 49.81p 51.97p 49.81p 49.81p 14722
07/06/2013 49.81p 51.98p 49.81p 49.81p 10043
06/06/2013 47.65p 51.98p 47.65p 49.81p 98026
05/06/2013 46.56p 51.98p 44.86p 47.65p 177277
04/06/2013 46.56p 46.56p 41.15p 46.56p 1039
03/06/2013 46.56p 46.56p 41.58p 46.56p 0
31/05/2013 46.56p 46.56p 41.58p 46.56p 0
30/05/2013 46.56p 46.56p 41.58p 46.56p 0
29/05/2013 46.56p 46.56p 41.58p 46.56p 0
28/05/2013 46.56p 46.56p 41.58p 46.56p 0
24/05/2013 46.56p 46.56p 41.58p 46.56p 0
23/05/2013 46.56p 46.56p 41.58p 46.56p 0
22/05/2013 46.56p 46.56p 41.58p 46.56p 0
21/05/2013 46.56p 46.56p 41.58p 46.56p 0
20/05/2013 46.56p 46.56p 41.58p 46.56p 2309
17/05/2013 47.65p 47.65p 42.88p 46.56p 10366
16/05/2013 43.31p 45.05p 43.31p 43.31p 3463
15/05/2013 50.89p 50.89p 43.31p 43.31p 19047
14/05/2013 50.89p 54.14p 47.65p 50.89p 0
13/05/2013 50.89p 54.14p 47.65p 50.89p 0
10/05/2013 50.89p 54.14p 47.65p 50.89p 0
09/05/2013 50.89p 54.14p 47.65p 50.89p 0
08/05/2013 50.89p 54.14p 47.65p 50.89p 0
07/05/2013 54.14p 54.14p 47.65p 50.89p 4446
03/05/2013 54.14p 54.14p 51.98p 54.14p 0
02/05/2013 54.14p 54.14p 51.98p 54.14p 0
01/05/2013 54.14p 54.14p 51.98p 54.14p 0
30/04/2013 54.14p 54.14p 51.98p 54.14p 0
29/04/2013 54.14p 54.14p 51.98p 54.14p 1732
26/04/2013 54.14p 54.14p 51.98p 54.14p 0
25/04/2013 54.14p 54.14p 51.98p 54.14p 0
24/04/2013 54.14p 54.14p 51.98p 54.14p 0
23/04/2013 54.14p 54.14p 51.98p 54.14p 0
22/04/2013 54.14p 54.14p 51.98p 54.14p 2124
19/04/2013 54.14p 54.14p 52.41p 54.14p 0
18/04/2013 54.14p 54.14p 52.41p 54.14p 0

*Close Price adjusted for both dividends and splits