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
07/12/2020 419.00p 425.00p 421.00p 421.00p 1936
04/12/2020 419.00p 430.00p 418.36p 430.00p 21294
03/12/2020 428.00p 428.65p 417.51p 428.00p 5450
02/12/2020 431.00p 431.00p 416.45p 426.00p 11358
01/12/2020 427.00p 435.00p 420.00p 435.00p 79042
30/11/2020 440.00p 440.00p 416.00p 421.50p 37236
27/11/2020 420.00p 430.00p 420.00p 426.00p 8274
26/11/2020 415.00p 428.00p 415.00p 428.00p 9365
25/11/2020 427.00p 442.00p 420.00p 436.00p 15624
24/11/2020 435.00p 449.00p 433.00p 433.00p 50833
23/11/2020 440.00p 440.00p 421.00p 425.00p 314820
20/11/2020 435.00p 445.00p 419.88p 422.00p 44519
19/11/2020 426.00p 434.84p 421.00p 421.00p 16127
18/11/2020 418.00p 431.00p 417.65p 428.00p 7913
17/11/2020 413.00p 427.00p 411.48p 425.00p 14754
16/11/2020 410.00p 425.00p 410.00p 410.00p 12816
13/11/2020 427.00p 425.00p 411.00p 413.00p 8669
12/11/2020 427.00p 427.12p 399.00p 418.00p 16266
10/11/2020 422.00p 422.00p 406.81p 422.00p 17509
09/11/2020 422.00p 422.00p 402.00p 412.00p 38906
06/11/2020 419.00p 419.00p 397.80p 410.00p 40356
05/11/2020 420.00p 423.80p 408.00p 408.00p 9924
04/11/2020 421.00p 423.08p 421.00p 421.50p 3517
03/11/2020 421.00p 431.62p 420.00p 422.50p 10782
02/11/2020 425.00p 444.30p 420.00p 420.00p 11629
30/10/2020 407.00p 440.00p 400.00p 440.00p 40196
29/10/2020 391.00p 410.00p 391.00p 410.00p 18422
28/10/2020 399.00p 404.50p 397.68p 400.50p 40658
27/10/2020 400.00p 408.00p 400.00p 405.00p 145000
26/10/2020 409.00p 409.00p 400.00p 400.00p 30307
23/10/2020 401.00p 410.00p 400.06p 410.00p 25609
22/10/2020 409.00p 410.00p 400.00p 405.50p 17478
21/10/2020 400.00p 410.00p 398.55p 403.00p 41492
20/10/2020 401.00p 410.00p 400.00p 403.00p 12014
19/10/2020 401.00p 412.00p 398.98p 400.00p 27832
16/10/2020 403.00p 410.00p 394.50p 410.00p 28846
15/10/2020 403.00p 403.00p 395.00p 396.50p 187607
14/10/2020 391.00p 403.00p 390.00p 394.50p 30473
13/10/2020 415.00p 415.03p 377.96p 395.00p 294877
12/10/2020 434.00p 434.00p 404.00p 404.00p 41889
09/10/2020 449.00p 449.75p 431.00p 443.50p 26759
08/10/2020 454.00p 454.00p 432.38p 440.00p 52205
07/10/2020 464.00p 465.00p 442.50p 446.00p 22366
06/10/2020 452.00p 463.35p 440.00p 460.00p 20913
05/10/2020 455.00p 464.50p 452.00p 455.50p 15804
02/10/2020 452.00p 465.00p 452.00p 454.50p 14258
01/10/2020 458.00p 465.00p 452.76p 460.00p 328599
30/09/2020 458.00p 470.00p 458.00p 470.00p 33120
29/09/2020 463.00p 480.82p 460.00p 460.00p 308327
28/09/2020 463.00p 478.84p 462.00p 462.00p 2010
25/09/2020 463.00p 479.11p 463.00p 467.00p 7633
24/09/2020 480.00p 481.00p 463.06p 476.00p 66339
23/09/2020 474.00p 480.82p 465.50p 467.00p 4853
22/09/2020 474.00p 481.00p 465.00p 467.50p 19309
21/09/2020 471.00p 486.00p 465.00p 468.50p 41720
18/09/2020 490.00p 490.00p 473.00p 490.00p 2756
17/09/2020 490.00p 490.00p 472.98p 490.00p 6376
16/09/2020 492.00p 492.70p 483.55p 492.00p 6602
15/09/2020 499.00p 498.00p 484.50p 484.50p 649259
14/09/2020 499.00p 499.00p 481.01p 484.50p 38155
11/09/2020 490.00p 498.82p 481.00p 485.00p 9087
10/09/2020 490.00p 492.02p 483.09p 490.00p 494
09/09/2020 490.00p 492.40p 485.00p 485.00p 23099
08/09/2020 490.00p 500.00p 486.00p 490.00p 723658
07/09/2020 480.00p 500.00p 480.00p 490.00p 10042
04/09/2020 495.00p 495.00p 480.00p 480.00p 9600
03/09/2020 490.00p 500.00p 477.85p 487.50p 14360
02/09/2020 479.00p 490.00p 471.00p 480.00p 19748
01/09/2020 463.00p 479.94p 462.00p 462.00p 7668
28/08/2020 466.00p 484.00p 466.00p 468.00p 18411
27/08/2020 457.00p 468.00p 441.66p 466.00p 14179
26/08/2020 430.00p 457.21p 430.00p 440.00p 7125
25/08/2020 431.00p 457.00p 431.00p 440.00p 6232
24/08/2020 450.00p 457.94p 435.00p 444.00p 9231
21/08/2020 435.00p 460.00p 435.00p 460.00p 19487
20/08/2020 421.00p 440.00p 421.00p 430.00p 6423
19/08/2020 430.00p 438.94p 420.00p 420.00p 8513
18/08/2020 440.00p 440.00p 421.90p 440.00p 3918
17/08/2020 425.00p 439.20p 420.00p 430.00p 8722
14/08/2020 427.00p 434.10p 425.00p 425.00p 55999
13/08/2020 427.00p 443.94p 420.00p 420.00p 10588
12/08/2020 445.00p 451.34p 420.00p 425.00p 18383
11/08/2020 430.00p 443.46p 430.00p 430.00p 3782
10/08/2020 447.00p 452.00p 431.00p 438.00p 30849
07/08/2020 415.00p 434.00p 415.00p 420.00p 8443
06/08/2020 432.00p 434.00p 407.64p 434.00p 20090
05/08/2020 420.00p 431.94p 405.00p 425.00p 10356
04/08/2020 430.00p 431.94p 405.00p 420.00p 14259
03/08/2020 412.00p 428.00p 386.35p 428.00p 30011
31/07/2020 397.00p 411.50p 385.00p 411.50p 10187
30/07/2020 395.00p 412.00p 394.92p 398.00p 16067
29/07/2020 405.00p 406.00p 392.00p 398.00p 487453
28/07/2020 409.00p 409.00p 389.00p 404.00p 32639
27/07/2020 411.00p 430.50p 390.00p 410.00p 29521
24/07/2020 429.00p 429.00p 411.00p 418.00p 20916
23/07/2020 421.00p 443.77p 420.00p 431.00p 6282
22/07/2020 427.00p 450.00p 424.64p 432.50p 34784
21/07/2020 425.00p 430.00p 410.00p 425.00p 6800
20/07/2020 419.00p 423.70p 408.03p 412.50p 22035
17/07/2020 410.00p 420.00p 400.00p 410.00p 919548
16/07/2020 409.00p 409.00p 400.00p 400.00p 15059
15/07/2020 419.00p 419.00p 401.75p 406.00p 10851
14/07/2020 406.00p 418.00p 395.00p 407.50p 3824
13/07/2020 406.00p 419.09p 405.00p 405.00p 5810
10/07/2020 411.00p 425.00p 405.00p 405.00p 9923
09/07/2020 420.00p 427.12p 414.00p 414.00p 21681
08/07/2020 409.00p 435.24p 421.28p 422.50p 3306
07/07/2020 409.00p 437.00p 405.00p 430.00p 176480
06/07/2020 386.00p 405.00p 386.00p 405.00p 6866
03/07/2020 395.00p 400.00p 385.00p 400.00p 11155
02/07/2020 384.00p 395.00p 373.00p 392.50p 3989
01/07/2020 390.00p 395.00p 380.04p 390.00p 11999
29/06/2020 390.00p 391.00p 377.00p 391.00p 16075
26/06/2020 360.00p 395.00p 355.00p 386.00p 87082
25/06/2020 371.00p 387.85p 360.00p 375.00p 28387
24/06/2020 393.00p 393.00p 372.00p 372.00p 9821
23/06/2020 381.00p 393.00p 381.00p 391.00p 15149
22/06/2020 369.00p 389.94p 369.00p 380.50p 5362
19/06/2020 369.00p 390.00p 367.05p 378.00p 5067
18/06/2020 369.00p 390.00p 370.00p 376.00p 207569
17/06/2020 369.00p 390.00p 353.00p 380.00p 18926
16/06/2020 369.00p 369.00p 352.00p 353.00p 52237
15/06/2020 364.00p 364.00p 346.06p 360.00p 12326
11/06/2020 366.00p 378.65p 338.00p 349.00p 81508
10/06/2020 369.00p 377.50p 366.20p 377.50p 9637
09/06/2020 365.00p 377.57p 365.00p 365.00p 13883
08/06/2020 380.00p 383.20p 369.51p 372.50p 26813
05/06/2020 365.00p 377.49p 365.00p 371.50p 297142
04/06/2020 360.00p 377.49p 360.00p 371.50p 19357
03/06/2020 361.00p 376.00p 360.00p 370.00p 20511
02/06/2020 363.00p 377.49p 360.00p 360.00p 7750
01/06/2020 378.00p 379.00p 372.00p 375.00p 58733
29/05/2020 365.00p 378.00p 363.42p 365.00p 67412
28/05/2020 374.00p 383.00p 365.00p 371.00p 795301
27/05/2020 384.00p 384.00p 368.00p 368.00p 27303
26/05/2020 390.00p 390.00p 366.00p 385.00p 20158
22/05/2020 378.00p 379.40p 365.00p 375.00p 14485
21/05/2020 375.00p 387.00p 365.00p 380.00p 13765
20/05/2020 371.00p 393.62p 367.00p 380.00p 158498
19/05/2020 388.00p 394.00p 372.00p 375.00p 21646
18/05/2020 380.00p 395.00p 360.42p 395.00p 21127
15/05/2020 379.00p 380.00p 358.00p 362.00p 13536
14/05/2020 375.00p 375.00p 355.55p 375.00p 10261
13/05/2020 378.00p 377.00p 357.25p 364.50p 17524
12/05/2020 378.00p 379.00p 364.75p 368.00p 12352
11/05/2020 362.00p 379.00p 354.00p 354.00p 20827
07/05/2020 379.00p 380.00p 362.00p 370.50p 12206
06/05/2020 364.00p 380.00p 362.00p 370.50p 35129
05/05/2020 355.00p 363.00p 355.00p 355.00p 1422
01/05/2020 361.00p 364.86p 350.00p 357.50p 3428
30/04/2020 351.00p 365.00p 351.00p 357.50p 208905
29/04/2020 354.00p 364.88p 346.00p 353.00p 24139
28/04/2020 355.00p 356.00p 345.00p 345.00p 46861
27/04/2020 359.00p 359.23p 353.00p 357.50p 7430
24/04/2020 343.00p 359.00p 342.00p 345.00p 119392
23/04/2020 346.00p 349.00p 345.00p 345.50p 18468
22/04/2020 346.00p 353.90p 343.64p 350.00p 12211
21/04/2020 364.00p 358.00p 342.00p 353.50p 44381
20/04/2020 364.00p 364.00p 342.44p 353.00p 5748
17/04/2020 365.00p 365.00p 351.26p 360.50p 30605
16/04/2020 341.00p 360.00p 341.00p 353.00p 3132
15/04/2020 342.00p 361.00p 341.00p 345.00p 30059
14/04/2020 360.00p 366.50p 347.00p 358.00p 24865
09/04/2020 350.00p 360.00p 339.28p 358.00p 20404
08/04/2020 340.00p 351.00p 330.00p 351.00p 35599
07/04/2020 349.00p 367.00p 330.00p 338.00p 52040
06/04/2020 364.00p 367.04p 349.30p 356.00p 8965
03/04/2020 349.00p 360.00p 349.00p 356.50p 60697
02/04/2020 366.00p 368.00p 355.00p 368.00p 32316
01/04/2020 360.00p 368.00p 353.00p 358.00p 13990
31/03/2020 366.00p 368.00p 352.00p 360.00p 51087
30/03/2020 360.00p 366.00p 352.00p 352.00p 26481
27/03/2020 346.00p 368.00p 342.00p 368.00p 27979
26/03/2020 328.00p 354.00p 325.50p 344.00p 29510
25/03/2020 328.00p 330.00p 314.00p 330.00p 25268
24/03/2020 318.00p 325.50p 314.00p 316.00p 13933
23/03/2020 330.00p 341.00p 310.00p 320.00p 41287
20/03/2020 326.00p 352.00p 323.76p 337.00p 84906
19/03/2020 336.00p 350.00p 312.00p 320.00p 348466
18/03/2020 360.00p 367.50p 344.00p 357.00p 14043
17/03/2020 372.00p 394.00p 358.00p 360.00p 45711
16/03/2020 370.00p 390.00p 360.00p 390.00p 46892
13/03/2020 410.00p 429.48p 328.00p 378.00p 119712
12/03/2020 412.00p 417.52p 390.00p 390.00p 47209
11/03/2020 434.00p 489.72p 430.00p 440.00p 49142
10/03/2020 434.00p 450.00p 420.00p 427.00p 202555
09/03/2020 416.00p 434.00p 402.41p 422.00p 25958
06/03/2020 430.00p 449.64p 426.00p 426.00p 273963
05/03/2020 440.00p 456.00p 430.00p 430.00p 22954
04/03/2020 440.00p 468.00p 440.00p 455.00p 3244
03/03/2020 432.00p 466.00p 420.56p 456.00p 38038
02/03/2020 430.00p 430.00p 412.24p 426.00p 215334
28/02/2020 430.00p 430.16p 388.00p 418.00p 145315
27/02/2020 430.00p 447.64p 430.00p 440.00p 16963
26/02/2020 478.00p 478.00p 430.00p 445.00p 90628
25/02/2020 480.00p 492.90p 478.50p 488.00p 2775
24/02/2020 478.00p 496.40p 477.50p 488.00p 21786
21/02/2020 496.00p 497.00p 485.50p 488.00p 144869
20/02/2020 496.00p 497.90p 485.50p 488.00p 19478
19/02/2020 496.00p 499.10p 480.00p 487.00p 20950

*Close Price adjusted for both dividends and splits