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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Knights Group Holdings (KGH) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 138.50p | 140.00p | 135.00p | 135.00p | 78619 |
| 12/03/2025 | 145.00p | 145.00p | 137.24p | 138.50p | 373966 |
| 11/03/2025 | 144.00p | 144.18p | 139.50p | 143.50p | 108786 |
| 10/03/2025 | 143.00p | 145.00p | 141.00p | 144.50p | 123881 |
| 07/03/2025 | 144.50p | 145.00p | 141.00p | 142.00p | 120338 |
| 06/03/2025 | 143.50p | 144.05p | 141.00p | 141.00p | 246082 |
| 05/03/2025 | 141.00p | 144.50p | 141.00p | 143.00p | 131340 |
| 04/03/2025 | 138.00p | 142.70p | 138.00p | 140.50p | 1141657 |
| 03/03/2025 | 138.00p | 141.50p | 135.50p | 138.00p | 210430 |
| 28/02/2025 | 135.50p | 139.50p | 135.50p | 136.00p | 241366 |
| 27/02/2025 | 134.00p | 139.50p | 134.00p | 136.00p | 329392 |
| 26/02/2025 | 135.00p | 135.00p | 133.00p | 134.00p | 147171 |
| 25/02/2025 | 132.50p | 135.00p | 131.60p | 133.00p | 289599 |
| 24/02/2025 | 135.00p | 135.00p | 130.50p | 132.00p | 222360 |
| 21/02/2025 | 129.00p | 134.00p | 127.00p | 132.50p | 56821 |
| 20/02/2025 | 129.00p | 130.00p | 127.50p | 129.00p | 113742 |
| 19/02/2025 | 129.50p | 129.50p | 127.17p | 128.50p | 60782 |
| 18/02/2025 | 126.50p | 128.50p | 123.00p | 126.50p | 81966 |
| 17/02/2025 | 125.00p | 127.00p | 125.00p | 126.50p | 104790 |
| 14/02/2025 | 124.00p | 126.50p | 123.50p | 123.50p | 40530 |
| 13/02/2025 | 123.00p | 127.00p | 121.50p | 124.00p | 73083 |
| 12/02/2025 | 125.50p | 127.00p | 122.33p | 125.50p | 50659 |
| 11/02/2025 | 121.50p | 126.30p | 121.50p | 125.00p | 70916 |
| 10/02/2025 | 125.00p | 125.73p | 121.50p | 123.50p | 66521 |
| 07/02/2025 | 121.50p | 125.00p | 121.50p | 124.00p | 107804 |
| 06/02/2025 | 124.00p | 125.00p | 121.50p | 121.50p | 64986 |
| 05/02/2025 | 119.00p | 123.50p | 118.92p | 122.00p | 161824 |
| 04/02/2025 | 118.00p | 119.50p | 116.50p | 119.00p | 143607 |
| 03/02/2025 | 114.50p | 118.50p | 112.00p | 118.00p | 121050 |
| 31/01/2025 | 118.00p | 119.00p | 115.50p | 115.50p | 105178 |
| 30/01/2025 | 115.00p | 118.50p | 115.00p | 116.50p | 266149 |
| 29/01/2025 | 114.00p | 118.00p | 113.75p | 115.50p | 440590 |
| 28/01/2025 | 118.50p | 118.57p | 112.50p | 112.50p | 53687 |
| 27/01/2025 | 120.50p | 121.90p | 115.50p | 115.50p | 78094 |
| 24/01/2025 | 124.00p | 124.12p | 118.00p | 118.00p | 134731 |
| 23/01/2025 | 122.50p | 124.55p | 121.13p | 122.00p | 140246 |
| 22/01/2025 | 120.00p | 124.50p | 120.00p | 122.00p | 172681 |
| 21/01/2025 | 120.00p | 122.00p | 118.45p | 121.00p | 76040 |
| 20/01/2025 | 119.50p | 121.00p | 117.00p | 120.00p | 126153 |
| 17/01/2025 | 118.00p | 119.00p | 115.50p | 117.00p | 175017 |
| 16/01/2025 | 125.00p | 125.75p | 117.00p | 120.00p | 946398 |
| 15/01/2025 | 121.00p | 122.00p | 120.21p | 121.00p | 390339 |
| 14/01/2025 | 125.00p | 127.67p | 120.76p | 121.00p | 393116 |
| 13/01/2025 | 122.00p | 125.00p | 120.00p | 121.00p | 75359 |
| 10/01/2025 | 119.50p | 122.00p | 119.50p | 121.00p | 44870 |
| 09/01/2025 | 115.50p | 121.95p | 115.50p | 121.00p | 212150 |
| 08/01/2025 | 120.00p | 121.50p | 116.50p | 121.00p | 229067 |
| 07/01/2025 | 116.00p | 121.00p | 116.00p | 119.50p | 152471 |
| 06/01/2025 | 115.00p | 118.92p | 115.00p | 116.50p | 82822 |
| 03/01/2025 | 112.00p | 113.50p | 107.50p | 113.50p | 86160 |
| 02/01/2025 | 106.00p | 111.33p | 106.00p | 111.00p | 138991 |
| 31/12/2024 | 105.50p | 108.48p | 104.00p | 105.00p | 12006 |
| 30/12/2024 | 109.50p | 110.00p | 104.50p | 104.50p | 27970 |
| 27/12/2024 | 104.50p | 108.50p | 104.00p | 105.50p | 33905 |
| 24/12/2024 | 109.50p | 110.00p | 107.00p | 110.00p | 31797 |
| 23/12/2024 | 105.00p | 109.50p | 103.00p | 109.50p | 60685 |
| 20/12/2024 | 105.00p | 105.00p | 103.00p | 104.00p | 23574 |
| 19/12/2024 | 103.00p | 105.00p | 103.00p | 104.50p | 78604 |
| 18/12/2024 | 101.50p | 105.00p | 101.31p | 105.00p | 290585 |
| 17/12/2024 | 101.00p | 102.70p | 99.83p | 101.00p | 144774 |
| 16/12/2024 | 105.50p | 110.50p | 101.50p | 101.50p | 389147 |
| 13/12/2024 | 110.00p | 110.97p | 107.00p | 107.00p | 64399 |
| 12/12/2024 | 106.00p | 111.00p | 106.00p | 108.00p | 90411 |
| 11/12/2024 | 108.00p | 109.00p | 105.00p | 106.50p | 60988 |
| 10/12/2024 | 108.50p | 108.50p | 105.00p | 107.00p | 27551 |
| 09/12/2024 | 107.50p | 108.50p | 105.00p | 107.50p | 21166 |
| 06/12/2024 | 105.00p | 108.50p | 103.00p | 105.00p | 485395 |
| 05/12/2024 | 103.00p | 104.00p | 102.50p | 104.00p | 199932 |
| 04/12/2024 | 105.50p | 106.00p | 101.00p | 103.00p | 174787 |
| 03/12/2024 | 106.00p | 107.79p | 101.50p | 102.00p | 335375 |
| 02/12/2024 | 105.50p | 109.00p | 104.00p | 104.00p | 121440 |
| 29/11/2024 | 104.50p | 110.00p | 101.35p | 108.50p | 193104 |
| 28/11/2024 | 105.00p | 105.00p | 99.20p | 102.00p | 173061 |
| 27/11/2024 | 106.00p | 107.34p | 104.00p | 105.00p | 61691 |
| 26/11/2024 | 108.50p | 113.50p | 104.00p | 105.00p | 295235 |
| 25/11/2024 | 110.00p | 110.00p | 108.00p | 108.00p | 30461 |
| 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 |
*Close Price adjusted for both dividends and splits