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
03/07/2012 22.74p 22.74p 21.66p 22.74p 3463
02/07/2012 22.74p 25.12p 21.66p 22.74p 0
29/06/2012 25.12p 25.12p 21.66p 22.74p 11659
28/06/2012 25.12p 25.12p 24.26p 25.12p 462
27/06/2012 25.12p 25.34p 24.69p 25.12p 0
26/06/2012 25.34p 25.34p 24.69p 25.12p 1154
25/06/2012 25.34p 25.34p 24.69p 25.34p 0
22/06/2012 25.34p 25.34p 24.69p 25.34p 2366
21/06/2012 25.34p 25.34p 25.12p 25.34p 1256
20/06/2012 25.12p 26.42p 24.69p 25.34p 0
19/06/2012 26.42p 26.42p 24.69p 25.12p 29436
18/06/2012 26.42p 27.07p 25.99p 26.42p 0
15/06/2012 26.42p 27.07p 25.99p 26.42p 0
14/06/2012 27.07p 27.07p 25.99p 26.42p 2886
13/06/2012 27.07p 27.07p 26.25p 27.07p 0
12/06/2012 27.07p 27.07p 26.25p 27.07p 0
11/06/2012 27.07p 27.07p 26.25p 27.07p 0
08/06/2012 27.07p 27.07p 26.25p 27.07p 0
07/06/2012 27.07p 27.07p 26.25p 27.07p 0
06/06/2012 27.07p 27.07p 26.25p 27.07p 2309
01/06/2012 27.07p 27.07p 26.25p 27.07p 0
31/05/2012 27.07p 27.07p 26.25p 27.07p 0
30/05/2012 27.07p 27.07p 26.25p 27.07p 0
29/05/2012 27.07p 27.07p 26.25p 27.07p 0
28/05/2012 27.07p 27.07p 26.25p 27.07p 0
25/05/2012 27.07p 27.07p 26.25p 27.07p 0
24/05/2012 27.07p 27.07p 26.25p 27.07p 1154
23/05/2012 28.15p 28.15p 25.99p 27.07p 0
22/05/2012 27.07p 28.15p 25.99p 28.15p 16323
21/05/2012 30.32p 30.32p 25.99p 27.07p 4156
18/05/2012 33.57p 33.57p 30.32p 30.32p 4396
17/05/2012 33.57p 33.57p 30.32p 33.57p 2296
16/05/2012 33.57p 36.82p 30.32p 33.57p 0
15/05/2012 33.57p 36.82p 30.32p 33.57p 0
14/05/2012 33.57p 36.82p 30.32p 33.57p 0
11/05/2012 33.57p 36.82p 30.32p 33.57p 0
10/05/2012 33.57p 36.82p 30.32p 33.57p 0
09/05/2012 33.57p 36.82p 30.32p 33.57p 48483
08/05/2012 33.57p 35.73p 30.32p 33.57p 0
04/05/2012 35.73p 35.73p 30.32p 33.57p 6066
03/05/2012 35.73p 35.73p 32.53p 35.73p 0
02/05/2012 35.73p 35.73p 32.53p 35.73p 1154
01/05/2012 35.73p 35.73p 32.92p 35.73p 1279
30/04/2012 35.73p 38.98p 31.19p 35.73p 0
27/04/2012 35.08p 38.98p 31.19p 35.08p 0
26/04/2012 35.08p 38.98p 31.19p 35.08p 23203
25/04/2012 35.08p 35.08p 31.19p 35.08p 25223
24/04/2012 35.08p 35.08p 31.19p 35.08p 0
23/04/2012 35.08p 35.08p 31.19p 35.08p 0
20/04/2012 35.08p 35.08p 31.19p 35.08p 1616
19/04/2012 35.08p 35.08p 31.62p 35.08p 300
18/04/2012 35.08p 35.08p 27.94p 35.08p 0
17/04/2012 35.08p 35.08p 27.94p 35.08p 0
16/04/2012 35.08p 35.08p 27.94p 35.08p 0
13/04/2012 35.08p 35.08p 27.94p 35.08p 0
12/04/2012 35.08p 35.08p 27.94p 35.08p 0
11/04/2012 35.08p 35.08p 27.94p 35.08p 6489
10/04/2012 35.08p 35.08p 31.19p 35.08p 0
05/04/2012 35.08p 35.08p 31.19p 35.08p 0
04/04/2012 35.08p 35.08p 31.19p 35.08p 0
03/04/2012 35.08p 35.08p 31.19p 35.08p 2482
02/04/2012 31.40p 35.73p 30.32p 35.08p 0
30/03/2012 31.40p 35.73p 30.32p 31.40p 0
29/03/2012 31.40p 35.73p 30.32p 31.40p 0
28/03/2012 35.73p 35.73p 30.32p 31.40p 7311
27/03/2012 35.73p 35.73p 32.49p 35.73p 3673
26/03/2012 35.30p 35.73p 32.96p 35.73p 2309
23/03/2012 35.30p 35.30p 31.40p 35.30p 0
22/03/2012 31.40p 35.30p 31.40p 35.30p 2209
21/03/2012 31.40p 31.40p 30.32p 31.40p 25396
20/03/2012 31.40p 31.40p 31.14p 31.40p 0
19/03/2012 31.40p 31.40p 31.14p 31.40p 2836
16/03/2012 30.97p 31.40p 30.32p 31.40p 12908
15/03/2012 30.97p 30.97p 30.32p 30.97p 0
14/03/2012 30.97p 30.97p 30.32p 30.97p 8081
13/03/2012 30.97p 36.82p 29.32p 30.97p 0
12/03/2012 36.82p 36.82p 29.32p 30.97p 19327
09/03/2012 36.82p 36.82p 30.32p 36.82p 20219
08/03/2012 36.82p 38.98p 29.24p 36.82p 0
07/03/2012 33.57p 38.98p 29.24p 36.82p 103777
06/03/2012 35.73p 35.73p 29.89p 33.57p 25973
05/03/2012 35.73p 35.73p 32.49p 35.73p 0
02/03/2012 35.73p 35.73p 32.49p 35.73p 11544
01/03/2012 35.73p 35.73p 30.32p 35.73p 23087
29/02/2012 32.92p 35.73p 32.49p 35.73p 4502
28/02/2012 32.92p 32.92p 32.49p 32.92p 2565
27/02/2012 34.65p 34.65p 32.49p 32.92p 27042
24/02/2012 37.90p 38.07p 34.65p 34.65p 34956
23/02/2012 40.07p 40.07p 37.90p 37.90p 15468
22/02/2012 40.07p 40.07p 38.98p 40.07p 0
21/02/2012 40.07p 40.07p 38.98p 40.07p 1433
20/02/2012 42.23p 42.23p 38.98p 40.07p 22440
17/02/2012 42.23p 42.92p 42.23p 42.23p 17407
16/02/2012 45.48p 49.81p 41.15p 42.23p 127924
15/02/2012 38.98p 47.65p 34.65p 45.48p 143308
14/02/2012 40.07p 43.31p 36.82p 41.15p 96651
13/02/2012 36.82p 42.88p 35.99p 40.07p 119024
10/02/2012 38.98p 41.15p 32.25p 36.82p 671019
09/02/2012 38.98p 40.07p 35.34p 38.98p 0
08/02/2012 38.98p 40.07p 35.34p 38.98p 0
07/02/2012 38.98p 40.07p 35.34p 38.98p 0
06/02/2012 38.98p 40.07p 35.34p 38.98p 0
03/02/2012 38.98p 40.07p 35.34p 38.98p 0
02/02/2012 38.98p 38.98p 35.34p 38.98p 462
01/02/2012 38.98p 41.15p 35.73p 38.98p 0
31/01/2012 38.98p 41.15p 35.73p 38.98p 0
30/01/2012 35.73p 41.15p 35.73p 38.98p 48021
27/01/2012 35.73p 37.90p 32.49p 35.73p 0
26/01/2012 35.73p 37.90p 32.49p 35.73p 0
25/01/2012 35.73p 37.90p 32.49p 35.73p 0
24/01/2012 35.73p 37.90p 32.49p 35.73p 0
23/01/2012 35.73p 37.90p 32.49p 35.73p 0
20/01/2012 35.73p 37.90p 32.49p 35.73p 0
19/01/2012 35.73p 37.90p 32.49p 35.73p 0
18/01/2012 35.73p 37.90p 32.49p 35.73p 0
17/01/2012 35.73p 37.90p 32.49p 35.73p 0
16/01/2012 35.73p 37.90p 32.49p 35.73p 0
13/01/2012 35.73p 37.90p 32.49p 35.73p 0
12/01/2012 37.90p 37.90p 32.49p 35.73p 3232
11/01/2012 37.90p 64.97p 32.49p 37.90p 0
10/01/2012 37.90p 64.97p 32.49p 37.90p 0
09/01/2012 37.90p 64.97p 32.49p 37.90p 0
06/01/2012 37.90p 64.97p 32.49p 37.90p 0
05/01/2012 37.90p 64.97p 32.49p 37.90p 0
04/01/2012 43.31p 64.97p 32.49p 37.90p 0
03/01/2012 43.31p 64.97p 32.49p 43.31p 0
30/12/2011 43.31p 64.97p 32.49p 43.31p 0
29/12/2011 64.97p 64.97p 32.49p 43.31p 4039
28/12/2011 64.97p 64.97p 43.31p 64.97p 0
23/12/2011 64.97p 64.97p 43.31p 64.97p 0
22/12/2011 64.97p 64.97p 43.31p 64.97p 0
21/12/2011 64.97p 64.97p 43.31p 64.97p 0
20/12/2011 64.97p 64.97p 43.31p 64.97p 0
19/12/2011 64.97p 64.97p 43.31p 64.97p 0
16/12/2011 64.97p 64.97p 43.31p 64.97p 0
15/12/2011 64.97p 64.97p 43.31p 64.97p 0
14/12/2011 64.97p 64.97p 43.31p 64.97p 0
13/12/2011 64.97p 64.97p 43.31p 64.97p 2309
12/12/2011 64.97p 64.97p 54.14p 64.97p 0
09/12/2011 64.97p 64.97p 54.14p 64.97p 0
08/12/2011 64.97p 64.97p 54.14p 64.97p 0
07/12/2011 64.97p 64.97p 54.14p 64.97p 207
06/12/2011 64.97p 64.97p 54.14p 64.97p 0
05/12/2011 64.97p 64.97p 54.14p 64.97p 0
02/12/2011 64.97p 64.97p 54.14p 64.97p 0
01/12/2011 64.97p 64.97p 54.14p 64.97p 0
30/11/2011 64.97p 64.97p 54.14p 64.97p 0
29/11/2011 64.97p 64.97p 54.14p 64.97p 0
28/11/2011 64.97p 64.97p 54.14p 64.97p 0
25/11/2011 64.97p 64.97p 54.14p 64.97p 0
24/11/2011 64.97p 64.97p 54.14p 64.97p 115
23/11/2011 64.97p 64.97p 54.14p 64.97p 0
22/11/2011 64.97p 64.97p 54.14p 64.97p 0
21/11/2011 64.97p 64.97p 54.14p 64.97p 0
18/11/2011 64.97p 64.97p 54.14p 64.97p 0
17/11/2011 64.97p 64.97p 54.14p 64.97p 0
16/11/2011 64.97p 64.97p 54.14p 64.97p 0
15/11/2011 64.97p 64.97p 54.14p 64.97p 0
14/11/2011 64.97p 64.97p 54.14p 64.97p 0
11/11/2011 64.97p 64.97p 54.14p 64.97p 0
10/11/2011 64.97p 64.97p 54.14p 64.97p 0
09/11/2011 64.97p 64.97p 54.14p 64.97p 0
08/11/2011 64.97p 64.97p 54.14p 64.97p 0
07/11/2011 64.97p 64.97p 54.14p 64.97p 0
04/11/2011 64.97p 64.97p 54.14p 64.97p 0
03/11/2011 64.97p 64.97p 54.14p 64.97p 0
02/11/2011 64.97p 64.97p 54.14p 64.97p 0
01/11/2011 64.97p 64.97p 54.14p 64.97p 0
31/10/2011 64.97p 64.97p 54.14p 64.97p 235
28/10/2011 64.97p 64.97p 43.31p 64.97p 1732
27/10/2011 64.97p 64.97p 54.14p 64.97p 0
26/10/2011 64.97p 64.97p 54.14p 64.97p 0
25/10/2011 64.97p 64.97p 54.14p 64.97p 0
24/10/2011 64.97p 64.97p 54.14p 64.97p 0
21/10/2011 64.97p 64.97p 54.14p 64.97p 0
20/10/2011 64.97p 64.97p 54.14p 64.97p 577
19/10/2011 64.97p 64.97p 54.14p 64.97p 0
18/10/2011 64.97p 64.97p 54.14p 64.97p 0
17/10/2011 64.97p 64.97p 54.14p 64.97p 1154
14/10/2011 64.97p 64.97p 54.14p 64.97p 0
13/10/2011 64.97p 64.97p 54.14p 64.97p 231
12/10/2011 64.97p 68.22p 64.97p 64.97p 26
11/10/2011 92.04p 92.04p 64.97p 64.97p 923
10/10/2011 92.04p 92.04p 79.05p 92.04p 0
07/10/2011 92.04p 92.04p 79.05p 92.04p 0
06/10/2011 92.04p 92.04p 79.05p 92.04p 0
05/10/2011 92.04p 92.04p 79.05p 92.04p 0
04/10/2011 92.04p 92.04p 79.05p 92.04p 0
03/10/2011 92.04p 92.04p 79.05p 92.04p 0
30/09/2011 92.04p 92.04p 79.05p 92.04p 0
29/09/2011 92.04p 92.04p 79.05p 92.04p 0
28/09/2011 92.04p 92.04p 79.05p 92.04p 0
27/09/2011 92.04p 92.04p 79.05p 92.04p 114
26/09/2011 92.04p 92.04p 64.97p 92.04p 1154
23/09/2011 97.46p 97.46p 86.63p 92.04p 462
22/09/2011 113.70p 113.70p 86.63p 97.46p 1801
21/09/2011 119.11p 119.11p 108.29p 113.70p 462
20/09/2011 119.11p 119.11p 119.11p 119.11p 0
19/09/2011 119.11p 119.11p 119.11p 119.11p 0
16/09/2011 119.11p 119.11p 119.11p 119.11p 0

*Close Price adjusted for both dividends and splits