Knights Group Holdings (KGH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Knights Group Holdings

Date Open High Low Close* Volume
16/08/2018 186.98p 186.98p 183.51p 183.51p 2645
15/08/2018 182.00p 186.97p 180.01p 183.50p 9777
14/08/2018 185.00p 187.00p 180.00p 184.49p 18103
13/08/2018 179.00p 185.00p 175.00p 182.51p 15909
10/08/2018 174.00p 183.40p 172.00p 179.51p 78024
09/08/2018 177.00p 177.00p 174.01p 174.01p 700
08/08/2018 174.00p 177.00p 170.00p 174.01p 1906
07/08/2018 173.53p 174.01p 173.53p 174.01p 300
06/08/2018 173.99p 173.99p 172.00p 172.00p 483
03/08/2018 177.00p 177.00p 173.53p 174.01p 5595
02/08/2018 172.55p 172.51p 171.50p 171.50p 0
01/08/2018 172.55p 172.55p 172.51p 172.51p 3507
31/07/2018 174.98p 175.00p 172.74p 174.01p 6524
30/07/2018 174.98p 175.00p 172.49p 172.49p 80000
27/07/2018 174.98p 175.00p 172.00p 175.00p 49221
26/07/2018 173.39p 173.50p 172.49p 172.49p 106780
25/07/2018 175.98p 175.98p 173.49p 173.49p 2595
24/07/2018 175.00p 175.00p 171.00p 174.99p 30352
23/07/2018 172.99p 173.00p 172.00p 172.00p 2255
20/07/2018 174.99p 174.99p 173.01p 173.01p 650
19/07/2018 172.99p 172.99p 172.00p 172.00p 4900
18/07/2018 174.99p 174.99p 172.21p 172.51p 8915
17/07/2018 174.99p 174.99p 172.21p 172.51p 1616
16/07/2018 172.21p 172.51p 172.21p 172.51p 2550
13/07/2018 171.00p 173.00p 170.00p 172.50p 14836
12/07/2018 172.97p 172.97p 170.50p 170.50p 2933
11/07/2018 170.00p 172.99p 170.00p 171.00p 13350
10/07/2018 173.00p 175.00p 170.00p 171.51p 8453
09/07/2018 174.98p 172.51p 172.50p 172.51p 71421
06/07/2018 174.98p 174.98p 172.50p 172.50p 565
05/07/2018 173.00p 175.00p 172.99p 174.00p 18789
04/07/2018 170.00p 172.99p 170.00p 171.50p 9805
03/07/2018 172.00p 174.73p 170.00p 172.49p 45187
02/07/2018 177.00p 178.00p 170.00p 171.50p 83099
29/06/2018 166.00p 177.98p 166.00p 175.00p 481553

*Close Price adjusted for both dividends and splits