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
15/01/2018 25.00p 25.00p 25.00p 25.00p 0
12/01/2018 25.00p 25.00p 22.00p 25.00p 5000
11/01/2018 25.00p 26.00p 22.00p 25.00p 68409
10/01/2018 25.00p 25.00p 25.00p 25.00p 0
09/01/2018 25.00p 25.00p 25.00p 25.00p 10000
08/01/2018 25.00p 25.00p 25.00p 25.00p 0
05/01/2018 25.00p 25.00p 25.00p 25.00p 0
04/01/2018 25.00p 25.00p 25.00p 25.00p 0
03/01/2018 25.00p 25.00p 25.00p 25.00p 14000
02/01/2018 25.00p 25.00p 24.00p 25.00p 41616
29/12/2017 25.00p 25.00p 25.00p 25.00p 0
28/12/2017 25.00p 25.00p 25.00p 25.00p 0
27/12/2017 25.00p 25.00p 25.00p 25.00p 0
22/12/2017 25.00p 25.00p 25.00p 25.00p 0
21/12/2017 25.00p 25.00p 25.00p 25.00p 0
20/12/2017 25.00p 25.00p 22.00p 25.00p 4906
19/12/2017 25.00p 25.00p 24.00p 25.00p 1225
18/12/2017 25.00p 25.00p 25.00p 25.00p 0
15/12/2017 25.00p 25.00p 25.00p 25.00p 0
14/12/2017 25.00p 25.00p 22.00p 25.00p 15896
13/12/2017 25.00p 25.00p 22.00p 25.00p 25000
12/12/2017 23.00p 27.45p 22.20p 25.00p 88800
11/12/2017 31.00p 31.00p 22.60p 23.00p 84148
08/12/2017 32.00p 32.00p 30.00p 31.00p 7000
07/12/2017 36.00p 36.00p 30.00p 32.50p 9500
06/12/2017 36.00p 36.00p 33.90p 36.00p 8500
05/12/2017 37.00p 37.00p 32.00p 34.75p 5101
04/12/2017 41.00p 41.00p 35.00p 37.00p 10000
01/12/2017 41.00p 42.00p 41.00p 41.00p 1428
30/11/2017 41.00p 41.00p 41.00p 41.00p 0
29/11/2017 41.00p 42.00p 37.00p 41.00p 9684
28/11/2017 41.00p 43.30p 38.00p 41.00p 11896
27/11/2017 41.00p 43.40p 41.00p 41.00p 16655
24/11/2017 40.00p 41.00p 35.00p 41.00p 12549
23/11/2017 40.00p 40.00p 40.00p 40.00p 0
22/11/2017 40.00p 40.00p 35.00p 40.00p 10992
21/11/2017 32.50p 42.00p 32.50p 40.00p 30400
20/11/2017 31.50p 34.00p 30.00p 32.50p 46110
17/11/2017 31.50p 33.00p 31.50p 31.50p 2500
16/11/2017 28.00p 32.00p 28.00p 31.50p 3500
15/11/2017 28.00p 35.00p 28.00p 28.00p 30000
14/11/2017 27.00p 31.00p 25.10p 28.00p 6890
13/11/2017 27.00p 27.00p 25.10p 27.00p 6200
10/11/2017 27.00p 31.00p 25.10p 27.00p 19010
09/11/2017 29.50p 29.50p 25.10p 27.00p 26000
08/11/2017 31.50p 31.50p 28.00p 29.50p 13707
07/11/2017 34.00p 34.00p 30.00p 31.50p 2350
06/11/2017 32.50p 36.30p 30.50p 34.00p 59693
03/11/2017 31.00p 35.00p 31.00p 32.50p 9714
02/11/2017 29.50p 32.00p 29.50p 31.00p 129
01/11/2017 25.50p 31.00p 25.50p 29.50p 66500
31/10/2017 23.50p 26.50p 23.50p 25.50p 9000
30/10/2017 23.00p 26.00p 23.00p 23.50p 24565
27/10/2017 23.00p 24.50p 23.00p 23.00p 10000
26/10/2017 21.50p 22.00p 21.50p 21.50p 200000
25/10/2017 21.00p 21.50p 21.00p 21.50p 11655
24/10/2017 21.00p 21.00p 20.02p 21.00p 10333
23/10/2017 21.00p 21.00p 21.00p 21.00p 0
20/10/2017 19.00p 21.50p 19.00p 21.00p 62997
19/10/2017 19.00p 19.00p 19.00p 19.00p 0
18/10/2017 19.00p 19.00p 18.15p 19.00p 17070
17/10/2017 17.00p 20.00p 17.00p 19.00p 83328
16/10/2017 17.00p 17.00p 16.00p 17.00p 109167
13/10/2017 17.00p 17.00p 17.00p 17.00p 25000
12/10/2017 17.00p 17.00p 17.00p 17.00p 35000
11/10/2017 16.50p 17.00p 16.50p 17.00p 477605
10/10/2017 16.50p 16.50p 16.50p 16.50p 0
09/10/2017 17.50p 17.50p 16.50p 16.50p 3529
06/10/2017 19.50p 19.50p 17.50p 17.50p 2000
05/10/2017 21.00p 21.00p 19.50p 19.50p 2000
04/10/2017 21.00p 21.00p 21.00p 21.00p 4000
03/10/2017 21.00p 21.00p 21.00p 21.00p 2000
02/10/2017 21.00p 21.00p 21.00p 21.00p 0
29/09/2017 21.00p 21.00p 21.00p 21.00p 0
28/09/2017 21.00p 21.00p 21.00p 21.00p 192960
27/09/2017 21.00p 21.00p 21.00p 21.00p 0
26/09/2017 21.00p 21.00p 21.00p 21.00p 0
25/09/2017 21.00p 21.00p 21.00p 21.00p 0
22/09/2017 21.00p 21.00p 21.00p 21.00p 3773
21/09/2017 21.00p 21.00p 21.00p 21.00p 2500
20/09/2017 21.00p 21.00p 21.00p 21.00p 0
19/09/2017 21.00p 21.00p 21.00p 21.00p 0
18/09/2017 21.00p 21.00p 21.00p 21.00p 0
15/09/2017 21.00p 21.00p 21.00p 21.00p 9482
14/09/2017 21.00p 21.00p 21.00p 21.00p 734
13/09/2017 21.00p 21.00p 21.00p 21.00p 33
12/09/2017 21.00p 21.00p 21.00p 21.00p 5200
11/09/2017 21.00p 21.00p 21.00p 21.00p 8900
08/09/2017 21.00p 21.00p 21.00p 21.00p 2500
07/09/2017 21.00p 21.00p 21.00p 21.00p 0
06/09/2017 21.00p 21.00p 21.00p 21.00p 7500
05/09/2017 21.00p 21.00p 21.00p 21.00p 2500
04/09/2017 21.00p 21.00p 21.00p 21.00p 0
01/09/2017 21.00p 21.00p 21.00p 21.00p 0
31/08/2017 21.00p 21.00p 21.00p 21.00p 3814
30/08/2017 21.00p 21.00p 21.00p 21.00p 0
29/08/2017 21.00p 21.00p 21.00p 21.00p 0
25/08/2017 21.00p 21.00p 21.00p 21.00p 2575
24/08/2017 21.00p 21.00p 21.00p 21.00p 0
23/08/2017 21.00p 21.00p 21.00p 21.00p 0
22/08/2017 21.00p 21.00p 21.00p 21.00p 0
21/08/2017 21.00p 21.00p 21.00p 21.00p 0
18/08/2017 21.00p 21.00p 21.00p 21.00p 0
17/08/2017 21.00p 21.00p 21.00p 21.00p 0
16/08/2017 21.00p 21.00p 21.00p 21.00p 0
15/08/2017 21.00p 21.00p 21.00p 21.00p 1112
14/08/2017 21.00p 21.00p 21.00p 21.00p 0
11/08/2017 21.00p 21.00p 21.00p 21.00p 0
10/08/2017 21.00p 21.00p 21.00p 21.00p 393
09/08/2017 21.00p 21.00p 21.00p 21.00p 0
08/08/2017 21.00p 21.00p 21.00p 21.00p 10000
07/08/2017 21.00p 21.00p 21.00p 21.00p 25000
04/08/2017 21.00p 21.00p 21.00p 21.00p 56979
03/08/2017 21.00p 21.00p 21.00p 21.00p 10000
02/08/2017 21.00p 21.00p 21.00p 21.00p 57484
01/08/2017 18.50p 21.00p 18.50p 21.00p 113000
31/07/2017 18.50p 18.50p 18.50p 18.50p 0
28/07/2017 18.50p 18.50p 18.50p 18.50p 79340
27/07/2017 18.50p 18.50p 18.50p 18.50p 0
26/07/2017 18.50p 18.50p 18.50p 18.50p 0
25/07/2017 18.50p 18.50p 18.50p 18.50p 0
24/07/2017 18.50p 18.50p 18.50p 18.50p 20000
21/07/2017 18.50p 18.50p 18.50p 18.50p 0
20/07/2017 18.50p 18.50p 18.50p 18.50p 20000
19/07/2017 18.50p 18.50p 18.50p 18.50p 3876
18/07/2017 20.00p 22.50p 18.50p 18.50p 12756
17/07/2017 22.50p 22.50p 22.50p 22.50p 1000
14/07/2017 22.50p 22.50p 22.50p 22.50p 2500
13/07/2017 22.50p 22.50p 22.50p 22.50p 5000
12/07/2017 22.50p 22.50p 22.50p 22.50p 0
11/07/2017 25.00p 25.00p 22.50p 22.50p 1166
10/07/2017 25.00p 25.00p 25.00p 25.00p 20000
07/07/2017 25.00p 25.00p 25.00p 25.00p 0
06/07/2017 25.00p 25.00p 25.00p 25.00p 0
05/07/2017 25.00p 25.00p 25.00p 25.00p 0
04/07/2017 25.00p 25.00p 25.00p 25.00p 0
03/07/2017 25.00p 25.00p 25.00p 25.00p 3000
30/06/2017 25.00p 25.00p 25.00p 25.00p 0
29/06/2017 25.00p 25.00p 25.00p 25.00p 0
28/06/2017 27.50p 27.50p 25.00p 25.00p 25000
27/06/2017 27.50p 27.50p 27.50p 27.50p 1666
26/06/2017 27.50p 27.50p 27.50p 27.50p 10000
23/06/2017 27.50p 31.00p 27.50p 27.50p 0
22/06/2017 22.38p 22.38p 22.38p 22.38p 0
21/06/2017 22.38p 22.38p 22.38p 22.38p 0
20/06/2017 22.38p 22.38p 22.38p 22.38p 0
19/06/2017 22.38p 22.38p 22.38p 22.38p 0
16/06/2017 22.38p 22.38p 19.49p 22.38p 2557
15/06/2017 22.38p 22.38p 19.49p 22.38p 889
14/06/2017 22.38p 22.38p 22.38p 22.38p 0
13/06/2017 22.38p 22.38p 22.38p 22.38p 0
12/06/2017 22.38p 22.38p 18.05p 22.38p 6926
09/06/2017 22.38p 22.38p 22.38p 22.38p 0
08/06/2017 22.38p 22.38p 18.05p 22.38p 6926
07/06/2017 22.38p 22.38p 19.49p 22.38p 461
06/06/2017 22.38p 22.38p 22.38p 22.38p 0
05/06/2017 22.38p 22.38p 18.05p 22.38p 6926
02/06/2017 22.38p 22.38p 18.05p 22.38p 8903
01/06/2017 22.74p 22.74p 19.49p 22.38p 6926
31/05/2017 22.74p 22.74p 22.74p 22.74p 0
30/05/2017 23.46p 23.46p 21.66p 22.74p 6926
26/05/2017 23.46p 23.46p 23.03p 23.46p 2554
25/05/2017 27.79p 27.79p 20.21p 23.46p 20941
24/05/2017 32.49p 32.49p 32.49p 32.49p 0
23/05/2017 32.49p 32.49p 32.49p 32.49p 0
22/05/2017 32.49p 32.49p 32.49p 32.49p 0
19/05/2017 32.49p 32.49p 32.49p 32.49p 0
18/05/2017 32.49p 32.49p 32.49p 32.49p 0
17/05/2017 32.49p 32.49p 32.49p 32.49p 0
16/05/2017 32.49p 32.49p 32.49p 32.49p 0
15/05/2017 32.49p 32.49p 32.49p 32.49p 0
12/05/2017 32.49p 32.49p 32.49p 32.49p 0
11/05/2017 32.49p 32.49p 32.49p 32.49p 0
10/05/2017 32.49p 32.49p 32.49p 32.49p 0
09/05/2017 32.49p 32.49p 32.49p 32.49p 0
08/05/2017 32.49p 32.49p 28.88p 32.49p 4530
05/05/2017 32.49p 32.49p 32.49p 32.49p 0
04/05/2017 32.49p 32.49p 28.88p 32.49p 2535
03/05/2017 33.21p 33.21p 30.32p 32.49p 4156
02/05/2017 33.21p 33.21p 33.21p 33.21p 0
28/04/2017 33.21p 33.21p 33.21p 33.21p 0
27/04/2017 33.21p 33.21p 30.32p 33.21p 4156
26/04/2017 33.21p 33.21p 33.21p 33.21p 0
25/04/2017 33.21p 33.21p 30.32p 33.21p 5541
24/04/2017 33.21p 33.21p 33.21p 33.21p 0
21/04/2017 33.21p 33.21p 33.21p 33.21p 0
20/04/2017 33.21p 33.21p 30.32p 33.21p 2309
19/04/2017 34.29p 34.29p 30.32p 33.21p 8311
18/04/2017 34.29p 34.29p 32.49p 34.29p 2381
13/04/2017 34.29p 34.29p 32.49p 34.29p 4156
12/04/2017 34.29p 34.29p 34.29p 34.29p 0
11/04/2017 34.29p 34.29p 32.49p 34.29p 7214
10/04/2017 34.29p 34.29p 34.29p 34.29p 349078
07/04/2017 34.29p 34.29p 34.29p 34.29p 6926
06/04/2017 34.29p 34.29p 34.29p 34.29p 0
05/04/2017 34.29p 34.65p 34.29p 34.29p 1406
04/04/2017 34.29p 34.29p 34.29p 34.29p 0
03/04/2017 34.29p 34.29p 34.29p 34.29p 0
31/03/2017 34.29p 35.08p 34.29p 34.29p 25397
30/03/2017 34.29p 34.29p 34.29p 34.29p 0

*Close Price adjusted for both dividends and splits