Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Knights Group Holdings (KGH) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 108.50p | 110.00p | 108.00p | 110.00p | 46687 |
| 21/11/2024 | 110.00p | 112.50p | 108.21p | 109.00p | 170398 |
| 20/11/2024 | 109.00p | 114.50p | 108.50p | 110.00p | 223844 |
| 19/11/2024 | 106.00p | 108.00p | 103.62p | 107.50p | 116564 |
| 18/11/2024 | 107.00p | 109.15p | 105.00p | 105.00p | 71317 |
| 15/11/2024 | 110.00p | 110.00p | 106.00p | 109.50p | 122088 |
| 14/11/2024 | 115.00p | 115.00p | 106.50p | 106.50p | 192757 |
| 13/11/2024 | 116.00p | 119.60p | 114.00p | 114.00p | 60216 |
| 12/11/2024 | 115.50p | 121.00p | 115.50p | 115.50p | 195722 |
| 11/11/2024 | 117.50p | 119.00p | 115.50p | 115.50p | 538775 |
| 08/11/2024 | 122.50p | 123.00p | 118.00p | 118.00p | 59387 |
| 07/11/2024 | 120.50p | 123.00p | 116.00p | 116.00p | 62681 |
| 06/11/2024 | 122.00p | 122.50p | 115.50p | 120.00p | 35409 |
| 05/11/2024 | 116.50p | 122.00p | 115.50p | 122.00p | 64629 |
| 04/11/2024 | 115.50p | 121.45p | 115.00p | 116.50p | 107902 |
| 01/11/2024 | 124.00p | 124.00p | 115.00p | 118.00p | 213695 |
| 31/10/2024 | 124.50p | 124.50p | 119.00p | 124.50p | 54100 |
| 30/10/2024 | 110.00p | 124.00p | 110.00p | 124.00p | 942976 |
| 29/10/2024 | 119.00p | 121.50p | 110.27p | 112.00p | 228892 |
| 28/10/2024 | 125.50p | 129.00p | 117.50p | 117.50p | 226517 |
| 25/10/2024 | 125.50p | 128.50p | 125.00p | 125.00p | 58542 |
| 24/10/2024 | 125.00p | 128.50p | 125.00p | 126.00p | 49844 |
| 23/10/2024 | 125.00p | 128.50p | 125.00p | 125.00p | 43751 |
| 22/10/2024 | 125.00p | 127.00p | 124.57p | 125.50p | 118094 |
| 21/10/2024 | 126.00p | 128.50p | 124.21p | 126.00p | 176426 |
| 18/10/2024 | 126.50p | 129.00p | 124.30p | 125.50p | 149598 |
| 17/10/2024 | 125.00p | 127.00p | 121.82p | 125.50p | 194680 |
| 16/10/2024 | 125.00p | 128.50p | 124.50p | 124.50p | 108915 |
| 15/10/2024 | 125.00p | 128.50p | 124.00p | 127.00p | 59883 |
| 14/10/2024 | 125.00p | 129.00p | 123.27p | 126.00p | 166542 |
| 11/10/2024 | 126.00p | 128.00p | 125.00p | 128.00p | 48240 |
| 10/10/2024 | 128.00p | 128.00p | 125.16p | 128.00p | 57986 |
| 09/10/2024 | 125.00p | 128.00p | 125.00p | 128.00p | 61608 |
| 08/10/2024 | 129.00p | 129.00p | 125.00p | 126.00p | 142788 |
| 07/10/2024 | 125.00p | 129.00p | 125.00p | 129.00p | 127959 |
| 04/10/2024 | 128.50p | 129.00p | 125.00p | 129.00p | 76026 |
| 03/10/2024 | 125.50p | 128.50p | 123.60p | 125.00p | 104505 |
| 02/10/2024 | 125.00p | 128.00p | 124.50p | 125.50p | 195196 |
| 01/10/2024 | 128.00p | 129.00p | 125.00p | 125.00p | 116796 |
| 30/09/2024 | 135.00p | 135.00p | 123.75p | 127.00p | 319850 |
| 27/09/2024 | 130.50p | 134.50p | 128.00p | 130.00p | 61385 |
| 26/09/2024 | 130.50p | 134.50p | 128.00p | 130.00p | 46480 |
| 25/09/2024 | 133.00p | 135.00p | 130.50p | 130.50p | 42139 |
| 24/09/2024 | 131.50p | 137.00p | 131.50p | 135.00p | 69514 |
| 23/09/2024 | 134.50p | 138.00p | 131.50p | 132.00p | 58523 |
| 20/09/2024 | 132.00p | 138.50p | 132.00p | 138.50p | 57952 |
| 19/09/2024 | 134.00p | 137.50p | 132.50p | 137.50p | 21349 |
| 18/09/2024 | 139.50p | 139.50p | 132.50p | 136.00p | 56799 |
| 17/09/2024 | 133.50p | 139.00p | 133.50p | 136.00p | 87250 |
| 16/09/2024 | 135.50p | 139.50p | 130.20p | 133.50p | 167589 |
| 13/09/2024 | 131.50p | 135.50p | 131.50p | 134.50p | 73544 |
| 12/09/2024 | 135.50p | 135.50p | 130.00p | 131.00p | 29624 |
| 11/09/2024 | 133.00p | 136.00p | 130.00p | 130.00p | 37554 |
| 10/09/2024 | 135.00p | 135.50p | 132.00p | 132.50p | 273473 |
| 09/09/2024 | 130.00p | 136.95p | 128.32p | 135.00p | 310162 |
| 06/09/2024 | 127.00p | 130.00p | 125.00p | 125.00p | 105000 |
| 05/09/2024 | 125.00p | 128.15p | 125.00p | 126.00p | 59119 |
| 04/09/2024 | 125.00p | 129.50p | 125.00p | 125.00p | 80386 |
| 03/09/2024 | 125.00p | 131.50p | 125.00p | 125.00p | 63469 |
| 30/08/2024 | 125.00p | 130.00p | 123.50p | 123.50p | 30019 |
| 29/08/2024 | 130.50p | 132.00p | 124.50p | 124.50p | 61209 |
| 28/08/2024 | 130.50p | 130.60p | 125.00p | 128.50p | 85418 |
| 27/08/2024 | 132.00p | 132.00p | 125.71p | 131.00p | 160905 |
| 23/08/2024 | 128.50p | 132.00p | 124.50p | 132.00p | 130747 |
| 22/08/2024 | 126.00p | 131.50p | 124.00p | 124.00p | 34289 |
| 21/08/2024 | 126.00p | 128.00p | 124.00p | 126.00p | 51523 |
| 20/08/2024 | 129.00p | 131.50p | 125.98p | 128.00p | 70450 |
| 19/08/2024 | 131.50p | 132.00p | 126.00p | 129.50p | 42472 |
| 16/08/2024 | 130.00p | 131.50p | 126.82p | 129.50p | 16028 |
| 15/08/2024 | 129.50p | 131.50p | 126.00p | 127.00p | 11534 |
| 14/08/2024 | 131.50p | 131.50p | 124.70p | 130.00p | 39406 |
| 13/08/2024 | 131.00p | 131.23p | 123.80p | 125.75p | 93520 |
| 12/08/2024 | 129.50p | 131.00p | 126.10p | 128.00p | 40444 |
| 09/08/2024 | 128.50p | 131.90p | 128.00p | 129.50p | 56742 |
| 08/08/2024 | 132.50p | 133.00p | 128.50p | 131.00p | 23043 |
| 07/08/2024 | 132.50p | 132.50p | 129.50p | 130.50p | 52800 |
| 06/08/2024 | 129.50p | 133.00p | 128.23p | 133.00p | 22281 |
| 05/08/2024 | 132.00p | 134.50p | 123.00p | 127.00p | 227810 |
| 02/08/2024 | 137.50p | 140.50p | 133.70p | 136.00p | 63776 |
| 01/08/2024 | 137.00p | 141.20p | 136.00p | 138.00p | 112184 |
| 31/07/2024 | 136.00p | 136.00p | 130.00p | 136.00p | 91538 |
| 30/07/2024 | 130.50p | 135.00p | 130.00p | 135.00p | 168046 |
| 29/07/2024 | 129.00p | 132.50p | 128.00p | 130.50p | 214101 |
| 26/07/2024 | 130.00p | 133.00p | 128.50p | 128.50p | 56845 |
| 25/07/2024 | 133.00p | 137.50p | 130.00p | 133.00p | 6917 |
| 24/07/2024 | 135.00p | 138.50p | 132.00p | 135.00p | 28993 |
| 23/07/2024 | 135.50p | 138.50p | 134.10p | 135.00p | 452273 |
| 22/07/2024 | 135.50p | 139.00p | 135.00p | 135.00p | 35666 |
| 19/07/2024 | 136.00p | 138.50p | 135.75p | 136.00p | 25257 |
| 18/07/2024 | 131.50p | 137.50p | 131.50p | 135.00p | 128531 |
| 17/07/2024 | 134.00p | 135.50p | 130.50p | 134.00p | 61510 |
| 16/07/2024 | 133.00p | 134.70p | 131.00p | 133.00p | 15546 |
| 15/07/2024 | 133.00p | 135.50p | 131.00p | 133.00p | 38427 |
| 12/07/2024 | 132.00p | 134.00p | 130.15p | 131.50p | 72226 |
| 11/07/2024 | 135.50p | 135.50p | 127.67p | 130.50p | 392518 |
| 10/07/2024 | 132.50p | 136.00p | 131.50p | 136.00p | 69176 |
| 09/07/2024 | 135.00p | 136.46p | 129.22p | 132.00p | 578213 |
| 08/07/2024 | 145.50p | 146.00p | 128.60p | 138.00p | 501229 |
| 05/07/2024 | 139.00p | 145.00p | 138.25p | 145.00p | 199261 |
| 04/07/2024 | 143.00p | 144.50p | 139.11p | 141.75p | 36129 |
| 03/07/2024 | 143.00p | 145.00p | 139.00p | 139.00p | 97242 |
| 02/07/2024 | 142.50p | 145.47p | 140.64p | 145.00p | 136397 |
| 01/07/2024 | 141.50p | 141.50p | 137.00p | 139.50p | 50518 |
| 28/06/2024 | 142.00p | 142.00p | 137.00p | 142.00p | 8645 |
| 27/06/2024 | 138.00p | 142.00p | 135.00p | 140.00p | 43252 |
| 26/06/2024 | 141.50p | 141.50p | 135.13p | 141.50p | 42279 |
| 25/06/2024 | 141.00p | 141.50p | 135.50p | 141.00p | 74721 |
| 24/06/2024 | 137.50p | 141.50p | 137.37p | 138.00p | 129943 |
| 21/06/2024 | 139.00p | 140.47p | 137.40p | 139.00p | 44872 |
| 20/06/2024 | 138.50p | 139.00p | 138.00p | 139.00p | 26461 |
| 19/06/2024 | 140.00p | 140.25p | 138.00p | 139.00p | 40584 |
| 18/06/2024 | 144.50p | 144.50p | 139.40p | 142.00p | 18957 |
| 17/06/2024 | 144.50p | 144.50p | 139.00p | 141.50p | 34125 |
| 14/06/2024 | 150.00p | 152.50p | 137.50p | 137.50p | 136724 |
| 13/06/2024 | 144.50p | 153.00p | 144.50p | 152.00p | 114427 |
| 12/06/2024 | 144.50p | 145.00p | 137.00p | 145.00p | 42702 |
| 11/06/2024 | 140.00p | 140.00p | 137.15p | 140.00p | 31167 |
| 10/06/2024 | 137.00p | 145.00p | 136.66p | 139.50p | 80871 |
| 07/06/2024 | 144.50p | 145.00p | 140.15p | 144.50p | 65133 |
| 06/06/2024 | 139.50p | 145.00p | 139.00p | 145.00p | 185118 |
| 05/06/2024 | 140.00p | 140.00p | 137.00p | 140.00p | 99241 |
| 04/06/2024 | 138.00p | 140.00p | 134.50p | 140.00p | 97758 |
| 03/06/2024 | 136.00p | 139.50p | 132.50p | 136.00p | 109828 |
| 31/05/2024 | 135.50p | 140.00p | 133.55p | 136.00p | 120531 |
| 30/05/2024 | 138.50p | 144.00p | 133.98p | 137.50p | 164068 |
| 29/05/2024 | 144.00p | 147.50p | 135.50p | 140.00p | 221392 |
| 28/05/2024 | 149.50p | 150.00p | 142.00p | 145.25p | 68259 |
| 24/05/2024 | 146.50p | 150.00p | 145.00p | 150.00p | 46065 |
| 23/05/2024 | 150.50p | 160.00p | 146.35p | 150.00p | 500313 |
| 22/05/2024 | 152.50p | 158.96p | 152.16p | 154.50p | 44996 |
| 21/05/2024 | 152.50p | 158.50p | 149.50p | 155.00p | 98672 |
| 20/05/2024 | 143.00p | 159.35p | 142.45p | 156.00p | 323529 |
| 17/05/2024 | 140.50p | 146.50p | 139.66p | 141.50p | 158050 |
| 16/05/2024 | 147.00p | 147.00p | 140.50p | 143.50p | 47435 |
| 15/05/2024 | 144.00p | 149.50p | 140.00p | 147.00p | 414505 |
| 14/05/2024 | 138.50p | 146.00p | 138.10p | 143.50p | 112647 |
| 13/05/2024 | 136.00p | 140.88p | 134.60p | 137.75p | 229514 |
| 10/05/2024 | 138.00p | 138.82p | 131.62p | 136.00p | 87721 |
| 09/05/2024 | 137.50p | 138.00p | 130.50p | 135.00p | 49952 |
| 08/05/2024 | 132.00p | 138.00p | 132.00p | 138.00p | 28966 |
| 07/05/2024 | 131.00p | 133.31p | 130.00p | 131.00p | 141738 |
| 03/05/2024 | 132.00p | 133.95p | 132.00p | 132.00p | 92706 |
| 02/05/2024 | 132.50p | 133.73p | 131.18p | 133.50p | 46585 |
| 01/05/2024 | 133.00p | 134.00p | 124.00p | 132.00p | 201471 |
| 30/04/2024 | 126.50p | 130.00p | 122.00p | 129.50p | 110797 |
| 29/04/2024 | 127.00p | 129.00p | 124.50p | 127.00p | 86299 |
| 26/04/2024 | 124.00p | 126.50p | 122.23p | 125.50p | 40418 |
| 25/04/2024 | 124.00p | 127.00p | 120.80p | 124.00p | 45502 |
| 24/04/2024 | 121.00p | 127.02p | 120.00p | 125.00p | 162709 |
| 23/04/2024 | 121.50p | 123.95p | 121.00p | 122.75p | 23234 |
| 22/04/2024 | 121.00p | 124.75p | 121.00p | 121.00p | 46594 |
| 19/04/2024 | 122.00p | 124.50p | 121.00p | 122.00p | 30526 |
| 18/04/2024 | 121.50p | 125.00p | 121.39p | 125.00p | 26606 |
| 17/04/2024 | 120.00p | 124.00p | 120.00p | 121.00p | 17506 |
| 16/04/2024 | 117.00p | 123.86p | 116.97p | 120.00p | 74698 |
| 15/04/2024 | 120.50p | 125.00p | 118.00p | 118.00p | 43507 |
| 12/04/2024 | 122.00p | 127.23p | 120.00p | 120.00p | 72036 |
| 11/04/2024 | 122.00p | 125.18p | 120.50p | 124.50p | 34653 |
| 10/04/2024 | 127.00p | 128.00p | 122.00p | 122.00p | 30202 |
| 09/04/2024 | 120.50p | 127.50p | 120.50p | 124.00p | 35754 |
| 08/04/2024 | 125.00p | 127.00p | 120.50p | 125.50p | 76277 |
| 05/04/2024 | 127.00p | 129.85p | 126.02p | 126.50p | 85983 |
| 04/04/2024 | 131.00p | 133.50p | 125.00p | 129.00p | 183862 |
| 03/04/2024 | 130.00p | 130.00p | 128.00p | 130.00p | 137711 |
| 02/04/2024 | 128.00p | 132.00p | 127.96p | 128.00p | 124122 |
| 28/03/2024 | 120.00p | 129.63p | 117.50p | 128.00p | 221688 |
| 27/03/2024 | 116.00p | 118.50p | 115.80p | 118.50p | 48219 |
| 26/03/2024 | 116.00p | 118.37p | 115.00p | 117.50p | 259547 |
| 25/03/2024 | 119.50p | 119.50p | 116.00p | 116.50p | 88010 |
| 22/03/2024 | 119.00p | 121.69p | 118.00p | 120.00p | 63642 |
| 21/03/2024 | 119.00p | 121.45p | 116.78p | 120.50p | 58593 |
| 20/03/2024 | 121.00p | 121.00p | 116.00p | 119.00p | 37503 |
| 19/03/2024 | 121.00p | 123.00p | 115.65p | 116.00p | 104521 |
| 18/03/2024 | 120.00p | 124.00p | 119.00p | 124.00p | 77641 |
| 15/03/2024 | 117.00p | 123.50p | 117.00p | 119.50p | 95715 |
| 14/03/2024 | 124.50p | 124.50p | 119.50p | 119.50p | 56594 |
| 13/03/2024 | 122.00p | 125.00p | 120.00p | 125.00p | 52714 |
| 12/03/2024 | 116.50p | 121.97p | 116.50p | 119.00p | 44115 |
| 11/03/2024 | 116.00p | 122.00p | 116.00p | 119.00p | 80344 |
| 08/03/2024 | 117.00p | 120.68p | 116.00p | 119.50p | 83291 |
| 07/03/2024 | 118.50p | 119.50p | 116.17p | 119.00p | 73074 |
| 06/03/2024 | 116.00p | 119.50p | 115.42p | 116.00p | 83320 |
| 05/03/2024 | 115.00p | 119.50p | 115.00p | 119.00p | 141834 |
| 04/03/2024 | 119.50p | 122.00p | 115.00p | 115.00p | 94811 |
| 01/03/2024 | 115.50p | 121.00p | 115.50p | 118.50p | 129952 |
| 29/02/2024 | 116.00p | 123.50p | 115.00p | 117.50p | 139469 |
| 28/02/2024 | 128.00p | 128.00p | 117.50p | 118.00p | 428645 |
| 27/02/2024 | 126.00p | 127.50p | 124.50p | 126.50p | 50222 |
| 26/02/2024 | 127.50p | 132.00p | 119.77p | 125.00p | 268433 |
| 23/02/2024 | 130.50p | 134.77p | 127.50p | 133.50p | 89455 |
| 22/02/2024 | 135.00p | 136.00p | 130.50p | 133.00p | 52429 |
| 21/02/2024 | 135.00p | 135.00p | 130.50p | 134.50p | 58751 |
| 20/02/2024 | 135.00p | 135.78p | 134.00p | 134.00p | 51107 |
| 19/02/2024 | 137.50p | 137.50p | 136.05p | 136.75p | 110856 |
| 16/02/2024 | 137.50p | 137.50p | 134.00p | 136.00p | 192186 |
| 15/02/2024 | 137.50p | 139.76p | 135.50p | 137.50p | 104216 |
| 14/02/2024 | 136.50p | 137.50p | 133.25p | 135.50p | 241200 |
| 13/02/2024 | 134.00p | 137.50p | 132.00p | 133.50p | 392715 |
| 12/02/2024 | 132.00p | 137.98p | 132.00p | 134.00p | 545754 |
| 09/02/2024 | 135.00p | 135.86p | 131.50p | 134.25p | 117647 |
*Close Price adjusted for both dividends and splits