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
15/09/2011 119.11p 119.11p 119.11p 119.11p 0
14/09/2011 119.11p 129.94p 86.63p 119.11p 2309
13/09/2011 129.94p 129.94p 86.63p 129.94p 2309
12/09/2011 129.94p 135.36p 108.29p 129.94p 1732
09/09/2011 135.36p 135.36p 135.36p 135.36p 0
08/09/2011 135.36p 135.36p 135.36p 135.36p 0
07/09/2011 135.36p 135.36p 135.36p 135.36p 0
06/09/2011 135.36p 135.36p 135.36p 135.36p 0
05/09/2011 135.36p 135.36p 135.36p 135.36p 0
02/09/2011 135.36p 135.36p 135.36p 135.36p 0
01/09/2011 135.36p 135.36p 135.36p 135.36p 0
31/08/2011 135.36p 135.36p 135.36p 135.36p 0
30/08/2011 135.36p 135.36p 135.36p 135.36p 0
26/08/2011 135.36p 135.36p 135.36p 135.36p 0
25/08/2011 135.36p 135.36p 135.36p 135.36p 0
24/08/2011 135.36p 135.36p 135.36p 135.36p 0
23/08/2011 135.36p 135.36p 135.36p 135.36p 0
22/08/2011 135.36p 135.36p 135.36p 135.36p 0
19/08/2011 135.36p 135.36p 135.36p 135.36p 0
18/08/2011 135.36p 135.36p 135.36p 135.36p 0
17/08/2011 135.36p 135.36p 135.36p 135.36p 0
16/08/2011 135.36p 135.36p 135.36p 135.36p 0
15/08/2011 135.36p 135.36p 135.36p 135.36p 0
12/08/2011 135.36p 135.36p 135.36p 135.36p 0
11/08/2011 135.36p 135.36p 135.36p 135.36p 0
10/08/2011 135.36p 135.36p 135.36p 135.36p 0
09/08/2011 135.36p 135.36p 135.36p 135.36p 0
08/08/2011 135.36p 135.36p 135.36p 135.36p 0
05/08/2011 135.36p 135.36p 135.36p 135.36p 0
04/08/2011 135.36p 135.36p 135.36p 135.36p 0
03/08/2011 135.36p 135.36p 135.36p 135.36p 0
02/08/2011 135.36p 135.36p 135.36p 135.36p 0
01/08/2011 135.36p 135.36p 135.36p 135.36p 0
29/07/2011 135.36p 140.77p 129.94p 135.36p 0
28/07/2011 135.36p 140.77p 129.94p 135.36p 0
27/07/2011 140.77p 140.77p 129.94p 135.36p 1154
26/07/2011 146.19p 151.60p 129.94p 140.77p 0
25/07/2011 146.19p 146.19p 129.94p 146.19p 0
22/07/2011 146.19p 146.19p 129.94p 146.19p 9350
21/07/2011 146.19p 173.26p 129.94p 146.19p 0
20/07/2011 146.19p 173.26p 129.94p 146.19p 0
19/07/2011 146.19p 173.26p 129.94p 146.19p 0
18/07/2011 173.26p 173.26p 129.94p 146.19p 6234
15/07/2011 173.26p 173.26p 151.60p 173.26p 0
14/07/2011 173.26p 173.26p 151.60p 173.26p 4617
13/07/2011 173.26p 178.67p 162.43p 173.26p 0
12/07/2011 173.26p 178.67p 162.43p 173.26p 0
11/07/2011 178.67p 178.67p 162.43p 173.26p 462
08/07/2011 178.67p 178.67p 178.67p 178.67p 0
07/07/2011 178.67p 178.67p 162.43p 178.67p 0
06/07/2011 178.67p 178.67p 162.43p 178.67p 291
05/07/2011 178.67p 178.67p 151.60p 178.67p 2309
04/07/2011 178.67p 178.67p 162.43p 178.67p 1385
01/07/2011 178.67p 178.67p 165.68p 178.67p 0
30/06/2011 178.67p 178.67p 165.68p 178.67p 0
29/06/2011 178.67p 178.67p 165.68p 178.67p 11
28/06/2011 178.67p 178.67p 108.29p 178.67p 0
27/06/2011 178.67p 178.67p 108.29p 178.67p 2309
24/06/2011 178.67p 178.67p 178.67p 178.67p 0
23/06/2011 178.67p 178.67p 178.67p 178.67p 0
22/06/2011 178.67p 178.67p 178.67p 178.67p 0
21/06/2011 178.67p 178.67p 178.67p 178.67p 0
20/06/2011 178.67p 178.67p 178.67p 178.67p 0
17/06/2011 178.67p 178.67p 162.43p 178.67p 0
16/06/2011 178.67p 178.67p 162.43p 178.67p 0
15/06/2011 178.67p 178.67p 162.43p 178.67p 693
14/06/2011 178.67p 178.67p 178.67p 178.67p 0
13/06/2011 178.67p 178.67p 178.67p 178.67p 0
10/06/2011 178.67p 178.67p 173.26p 178.67p 0
09/06/2011 178.67p 178.67p 173.26p 178.67p 0
08/06/2011 178.67p 178.67p 173.26p 178.67p 0
07/06/2011 178.67p 178.67p 173.26p 178.67p 0
06/06/2011 178.67p 178.67p 173.26p 178.67p 0
03/06/2011 205.74p 205.74p 173.26p 178.67p 1628
02/06/2011 205.74p 205.74p 205.74p 205.74p 0
01/06/2011 205.74p 205.74p 205.74p 205.74p 0
31/05/2011 205.74p 205.74p 205.74p 205.74p 0
27/05/2011 205.74p 205.74p 205.74p 205.74p 0
26/05/2011 205.74p 205.74p 205.74p 205.74p 0
25/05/2011 205.74p 205.74p 205.74p 205.74p 0
24/05/2011 205.74p 205.74p 205.74p 205.74p 0
23/05/2011 205.74p 205.74p 205.74p 205.74p 0
20/05/2011 205.74p 205.74p 205.74p 205.74p 0
19/05/2011 205.74p 205.74p 205.74p 205.74p 0
18/05/2011 205.74p 205.74p 205.74p 205.74p 0
17/05/2011 205.74p 205.74p 205.74p 205.74p 0
16/05/2011 205.74p 205.74p 205.74p 205.74p 0
13/05/2011 205.74p 205.74p 205.74p 205.74p 0
12/05/2011 205.74p 205.74p 194.91p 205.74p 0
11/05/2011 205.74p 205.74p 194.91p 205.74p 0
10/05/2011 205.74p 205.74p 194.91p 205.74p 6926
09/05/2011 205.74p 205.74p 194.91p 205.74p 0
06/05/2011 205.74p 205.74p 194.91p 205.74p 0
05/05/2011 205.74p 205.74p 194.91p 205.74p 0
04/05/2011 205.74p 205.74p 194.91p 205.74p 0
03/05/2011 205.74p 205.74p 194.91p 205.74p 0
28/04/2011 205.74p 205.74p 194.91p 205.74p 0
27/04/2011 205.74p 205.74p 194.91p 205.74p 0
26/04/2011 205.74p 205.74p 194.91p 205.74p 0
21/04/2011 205.74p 205.74p 194.91p 205.74p 0
20/04/2011 205.74p 205.74p 194.91p 205.74p 0
19/04/2011 205.74p 205.74p 194.91p 205.74p 0
18/04/2011 205.74p 205.74p 194.91p 205.74p 0
15/04/2011 205.74p 205.74p 194.91p 205.74p 0
14/04/2011 205.74p 205.74p 194.91p 205.74p 0
13/04/2011 205.74p 205.74p 194.91p 205.74p 0
12/04/2011 205.74p 205.74p 194.91p 205.74p 0
11/04/2011 205.74p 205.74p 194.91p 205.74p 0
08/04/2011 205.74p 205.74p 194.91p 205.74p 0
07/04/2011 194.91p 205.74p 194.91p 205.74p 175463
06/04/2011 194.91p 227.40p 194.91p 194.91p 0
05/04/2011 227.40p 227.40p 194.91p 194.91p 12583
04/04/2011 227.40p 227.40p 216.57p 227.40p 2309
01/04/2011 227.40p 227.40p 216.57p 227.40p 0
31/03/2011 227.40p 227.40p 216.57p 227.40p 462
30/03/2011 227.40p 227.40p 216.57p 227.40p 4617
29/03/2011 227.40p 238.23p 129.94p 227.40p 0
28/03/2011 238.23p 238.23p 129.94p 227.40p 346308
25/03/2011 238.23p 238.23p 129.94p 238.23p 161610
24/03/2011 238.23p 238.23p 216.57p 238.23p 1154
23/03/2011 238.23p 249.06p 216.57p 238.23p 254536
22/03/2011 238.23p 238.23p 173.26p 238.23p 0
21/03/2011 238.23p 238.23p 173.26p 238.23p 0
18/03/2011 238.23p 238.23p 173.26p 238.23p 0
17/03/2011 238.23p 238.23p 173.26p 238.23p 0
16/03/2011 238.23p 238.23p 173.26p 238.23p 8658
15/03/2011 238.23p 238.23p 216.57p 238.23p 739
14/03/2011 238.23p 238.23p 216.57p 238.23p 0
11/03/2011 238.23p 238.23p 216.57p 238.23p 0
10/03/2011 238.23p 238.23p 216.57p 238.23p 2655
09/03/2011 238.23p 259.88p 238.23p 238.23p 0
08/03/2011 238.23p 259.88p 238.23p 238.23p 0
07/03/2011 238.23p 259.88p 238.23p 238.23p 2886
04/03/2011 238.23p 238.23p 173.26p 238.23p 6926
03/03/2011 211.16p 238.23p 227.40p 238.23p 2309
02/03/2011 211.16p 216.57p 194.91p 211.16p 0
01/03/2011 238.23p 216.57p 194.91p 211.16p 3396
28/02/2011 238.23p 238.23p 216.57p 238.23p 0
25/02/2011 238.23p 238.23p 216.57p 238.23p 567
24/02/2011 238.23p 238.23p 216.57p 238.23p 0
23/02/2011 238.23p 238.23p 216.57p 238.23p 1154
22/02/2011 238.23p 238.23p 216.57p 238.23p 7388
21/02/2011 227.40p 238.23p 216.57p 238.23p 2309
18/02/2011 227.40p 227.40p 218.74p 227.40p 0
17/02/2011 227.40p 227.40p 218.74p 227.40p 115
16/02/2011 227.40p 238.23p 227.40p 227.40p 0
15/02/2011 227.40p 238.23p 227.40p 227.40p 253959
14/02/2011 227.40p 228.27p 227.40p 227.40p 0
11/02/2011 227.40p 228.27p 227.40p 227.40p 0
10/02/2011 227.40p 228.27p 227.40p 227.40p 0
09/02/2011 227.40p 228.27p 227.40p 227.40p 0
08/02/2011 227.40p 228.27p 227.40p 227.40p 0
07/02/2011 227.40p 228.27p 227.40p 227.40p 0
04/02/2011 227.40p 228.27p 227.40p 227.40p 0
03/02/2011 228.27p 228.27p 227.40p 227.40p 6926
02/02/2011 216.57p 227.40p 216.57p 227.40p 2041
01/02/2011 232.81p 232.81p 232.81p 232.81p 0
31/01/2011 232.81p 232.81p 232.81p 232.81p 0
28/01/2011 232.81p 232.81p 232.81p 232.81p 0
27/01/2011 232.81p 232.81p 227.40p 232.81p 386
26/01/2011 232.81p 232.81p 232.81p 232.81p 0
25/01/2011 232.81p 232.81p 232.81p 232.81p 0
24/01/2011 232.81p 232.81p 232.81p 232.81p 0
21/01/2011 232.81p 238.23p 227.40p 232.81p 17767
20/01/2011 232.81p 233.90p 205.74p 232.81p 12224
19/01/2011 140.77p 233.90p 140.77p 232.81p 40977
18/01/2011 129.94p 129.94p 129.94p 129.94p 0
17/01/2011 119.11p 129.94p 119.11p 129.94p 0
14/01/2011 119.11p 129.94p 119.11p 129.94p 23
13/01/2011 108.29p 129.94p 108.29p 129.94p 0
12/01/2011 108.29p 129.94p 108.29p 129.94p 0
11/01/2011 108.29p 129.94p 108.29p 129.94p 231
10/01/2011 135.36p 135.36p 135.36p 135.36p 0
07/01/2011 135.36p 135.36p 119.11p 135.36p 17533
06/01/2011 135.36p 135.36p 135.36p 135.36p 0
05/01/2011 151.60p 151.60p 119.11p 135.36p 462
04/01/2011 140.77p 151.60p 140.77p 151.60p 0
31/12/2010 140.77p 140.77p 140.77p 140.77p 0
30/12/2010 140.77p 140.77p 140.77p 140.77p 0
29/12/2010 140.77p 140.77p 140.77p 140.77p 0
24/12/2010 140.77p 140.77p 140.77p 140.77p 0
23/12/2010 140.77p 140.77p 140.77p 140.77p 0
22/12/2010 140.77p 140.77p 140.77p 140.77p 0
21/12/2010 140.77p 140.77p 140.77p 140.77p 0
20/12/2010 140.77p 140.77p 140.77p 140.77p 0
17/12/2010 140.77p 140.77p 140.77p 140.77p 0
16/12/2010 140.77p 140.77p 140.77p 140.77p 0
15/12/2010 140.77p 140.77p 140.77p 140.77p 0
14/12/2010 140.77p 140.77p 140.77p 140.77p 0
13/12/2010 140.77p 140.77p 140.77p 140.77p 0
10/12/2010 140.77p 140.77p 140.77p 140.77p 0
09/12/2010 140.77p 140.77p 140.77p 140.77p 0
08/12/2010 140.77p 140.77p 140.77p 140.77p 0
07/12/2010 140.77p 140.77p 140.77p 140.77p 0
06/12/2010 140.77p 140.77p 140.77p 140.77p 0
03/12/2010 140.77p 140.77p 140.77p 140.77p 0
02/12/2010 140.77p 140.77p 140.77p 140.77p 0
01/12/2010 140.77p 140.77p 129.94p 140.77p 46174
30/11/2010 140.77p 140.77p 140.77p 140.77p 0
29/11/2010 140.77p 140.77p 140.77p 140.77p 0

*Close Price adjusted for both dividends and splits