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
07/05/2019 282.00p 285.50p 279.00p 280.00p 51025
03/05/2019 280.30p 285.70p 280.00p 280.00p 4434
02/05/2019 286.00p 286.00p 280.00p 283.00p 4039
01/05/2019 284.98p 285.00p 281.00p 283.00p 18020
30/04/2019 286.00p 286.00p 281.00p 283.00p 38641
29/04/2019 280.00p 285.00p 276.50p 283.00p 52628
26/04/2019 274.00p 281.00p 274.00p 277.00p 105211
25/04/2019 278.00p 281.00p 277.00p 277.00p 84389
24/04/2019 276.00p 280.00p 274.00p 276.00p 18398
23/04/2019 280.00p 280.00p 277.00p 277.00p 1787
18/04/2019 280.00p 280.00p 276.00p 276.00p 1801
17/04/2019 276.00p 280.00p 274.00p 276.00p 11185
16/04/2019 282.00p 282.00p 277.00p 277.00p 7618
15/04/2019 282.72p 282.72p 276.00p 276.00p 11021
12/04/2019 288.00p 288.00p 276.00p 278.00p 1913
11/04/2019 284.00p 284.00p 272.00p 279.00p 45525
10/04/2019 280.96p 280.96p 272.80p 276.00p 2637
09/04/2019 272.00p 280.00p 272.00p 276.00p 42895
08/04/2019 278.00p 285.00p 272.00p 276.00p 27879
05/04/2019 280.00p 286.00p 280.00p 280.00p 4414
04/04/2019 290.00p 290.00p 280.00p 280.00p 6295
03/04/2019 286.00p 286.00p 280.00p 282.00p 6604
02/04/2019 290.00p 290.00p 280.00p 285.00p 4772
01/04/2019 282.00p 288.00p 276.00p 284.00p 36637
29/03/2019 294.95p 294.95p 280.00p 292.50p 3989
28/03/2019 299.95p 299.95p 286.98p 286.98p 8722
27/03/2019 285.00p 299.20p 285.00p 286.23p 5659
26/03/2019 304.50p 304.50p 288.70p 288.70p 78178
25/03/2019 296.05p 297.50p 296.05p 297.50p 2545
22/03/2019 300.05p 300.05p 299.18p 299.18p 3185
21/03/2019 300.05p 308.00p 300.00p 302.08p 5001
20/03/2019 308.42p 308.42p 307.50p 307.50p 268
19/03/2019 305.00p 315.00p 285.05p 305.00p 26581
18/03/2019 294.00p 302.00p 285.90p 297.32p 7823
15/03/2019 285.00p 293.90p 285.00p 287.00p 14723
14/03/2019 276.05p 286.00p 275.45p 285.00p 3870
13/03/2019 283.00p 283.00p 275.45p 279.03p 4669
12/03/2019 280.05p 294.50p 280.05p 288.50p 4464
11/03/2019 294.50p 297.00p 289.53p 289.53p 5523
08/03/2019 288.00p 288.53p 280.05p 288.53p 5757
07/03/2019 296.00p 296.00p 280.85p 296.00p 3064
06/03/2019 294.95p 297.00p 282.65p 297.00p 3377
05/03/2019 285.55p 291.97p 280.80p 287.50p 3792
04/03/2019 280.00p 294.87p 276.41p 290.00p 36093
01/03/2019 275.00p 275.00p 267.14p 268.53p 17067
28/02/2019 275.00p 275.00p 267.00p 268.53p 9997
27/02/2019 275.00p 275.00p 272.35p 272.53p 15071
26/02/2019 274.95p 275.00p 265.05p 270.53p 9323
25/02/2019 263.55p 268.15p 263.55p 268.15p 152
22/02/2019 272.23p 273.50p 268.15p 268.15p 4600
21/02/2019 261.35p 274.30p 261.35p 268.15p 2688
20/02/2019 263.55p 268.02p 263.55p 268.02p 13
19/02/2019 271.99p 274.25p 267.53p 267.53p 1830
18/02/2019 268.50p 274.25p 262.55p 267.53p 4649
15/02/2019 268.50p 268.50p 267.53p 267.53p 1818
14/02/2019 268.42p 269.00p 268.02p 268.02p 522
13/02/2019 269.95p 270.00p 267.49p 267.53p 6033
12/02/2019 255.05p 262.00p 255.05p 262.00p 1320
11/02/2019 269.20p 269.20p 262.50p 262.50p 1871
08/02/2019 261.90p 271.99p 259.95p 263.00p 16793
07/02/2019 272.00p 272.00p 260.05p 269.00p 2415
06/02/2019 284.00p 289.00p 260.00p 271.05p 9663
05/02/2019 279.65p 291.00p 277.70p 284.98p 48550
04/02/2019 266.00p 277.00p 258.12p 272.00p 19840
01/02/2019 260.00p 263.53p 257.34p 263.53p 6079
31/01/2019 244.95p 261.00p 237.51p 261.00p 42586
30/01/2019 225.05p 237.30p 225.05p 230.00p 3341
29/01/2019 235.00p 239.25p 233.52p 233.52p 3971
28/01/2019 240.00p 240.00p 228.94p 232.52p 6200
25/01/2019 239.98p 239.98p 228.66p 234.03p 4538
24/01/2019 240.00p 240.00p 228.52p 229.52p 9815
23/01/2019 222.95p 240.00p 222.48p 230.52p 25127
22/01/2019 220.00p 229.99p 219.99p 222.48p 17204
21/01/2019 210.05p 224.99p 210.05p 214.02p 3612
18/01/2019 218.00p 220.00p 215.02p 215.02p 16314
17/01/2019 213.00p 213.50p 205.00p 213.50p 4875
16/01/2019 205.00p 216.99p 204.99p 205.52p 3036
15/01/2019 208.00p 214.99p 206.52p 206.52p 1077
14/01/2019 200.06p 209.94p 200.06p 205.00p 1926
11/01/2019 199.98p 210.00p 198.98p 207.15p 17199
10/01/2019 195.00p 195.00p 190.02p 194.49p 13540
09/01/2019 194.00p 194.00p 190.51p 190.51p 787
08/01/2019 194.99p 190.51p 190.51p 190.51p 0
07/01/2019 194.99p 194.99p 190.51p 190.51p 46
04/01/2019 189.98p 190.51p 188.90p 190.51p 5951
03/01/2019 186.98p 187.00p 185.49p 185.49p 13350
02/01/2019 175.02p 183.49p 181.00p 183.49p 5525
31/12/2018 175.02p 181.00p 175.02p 181.00p 464
28/12/2018 175.02p 180.99p 175.02p 180.99p 565
27/12/2018 175.00p 184.55p 175.00p 180.97p 851
24/12/2018 175.02p 184.56p 175.02p 180.98p 1612
21/12/2018 175.02p 181.00p 175.02p 181.00p 3164
20/12/2018 184.98p 184.98p 175.02p 179.98p 5362
19/12/2018 175.00p 179.99p 175.00p 179.99p 384
18/12/2018 175.00p 182.00p 175.00p 180.98p 167781
17/12/2018 175.78p 182.04p 175.00p 180.99p 3510
14/12/2018 180.00p 182.59p 177.00p 181.99p 6732
13/12/2018 185.00p 187.79p 180.00p 184.98p 8632
12/12/2018 185.00p 187.49p 185.00p 187.49p 2580
11/12/2018 189.96p 189.96p 185.00p 187.48p 1504
10/12/2018 185.00p 198.00p 185.00p 189.99p 356
07/12/2018 190.00p 194.91p 190.00p 194.91p 251
06/12/2018 190.00p 194.96p 190.00p 194.96p 83
05/12/2018 190.00p 194.97p 190.00p 194.97p 3583
04/12/2018 194.00p 194.99p 190.00p 194.99p 10220
03/12/2018 190.00p 199.97p 190.00p 194.98p 1401
30/11/2018 195.00p 197.00p 195.00p 197.00p 483
29/11/2018 195.00p 199.45p 195.00p 199.45p 141
28/11/2018 192.02p 204.49p 190.00p 197.45p 2688
27/11/2018 192.00p 198.35p 192.00p 198.35p 153
26/11/2018 195.00p 205.00p 195.00p 201.95p 1754
23/11/2018 195.00p 201.90p 195.00p 201.90p 149
22/11/2018 195.00p 200.92p 195.00p 200.92p 143
21/11/2018 195.00p 201.98p 195.00p 201.98p 847
20/11/2018 215.00p 215.95p 197.00p 202.98p 40984
19/11/2018 209.95p 229.99p 209.94p 217.48p 35699
16/11/2018 198.00p 209.75p 198.00p 203.98p 2359
15/11/2018 200.05p 203.00p 195.02p 202.45p 8540
14/11/2018 200.05p 205.00p 200.05p 205.00p 142
13/11/2018 195.02p 202.51p 195.02p 202.51p 1488
12/11/2018 195.02p 202.51p 195.02p 202.51p 163
09/11/2018 195.02p 202.51p 195.02p 202.51p 176
08/11/2018 200.05p 203.00p 200.05p 203.00p 14390
07/11/2018 195.02p 202.48p 195.02p 202.48p 197
06/11/2018 202.00p 202.48p 195.02p 202.48p 2148
05/11/2018 210.00p 210.62p 195.02p 202.48p 172060
02/11/2018 190.00p 210.00p 190.00p 210.00p 47609
01/11/2018 185.02p 189.96p 185.02p 188.00p 4970
31/10/2018 189.98p 189.98p 184.00p 186.99p 4348
30/10/2018 183.02p 186.50p 183.02p 186.50p 121
29/10/2018 183.02p 189.95p 183.02p 186.49p 2021
26/10/2018 183.02p 186.49p 183.02p 186.49p 147
25/10/2018 182.02p 185.99p 182.02p 185.99p 219
24/10/2018 185.00p 187.49p 185.00p 187.49p 1293
23/10/2018 185.00p 187.49p 185.00p 187.49p 21978
22/10/2018 185.02p 190.00p 185.02p 190.00p 158
19/10/2018 189.00p 191.00p 187.06p 191.00p 1866
18/10/2018 187.00p 188.00p 187.00p 188.00p 184
17/10/2018 187.02p 194.98p 187.02p 190.00p 1703
16/10/2018 187.00p 190.50p 185.01p 190.50p 16151
15/10/2018 189.50p 189.50p 187.06p 188.00p 9336
12/10/2018 190.00p 192.50p 189.00p 192.50p 40920
11/10/2018 190.00p 190.00p 180.00p 186.50p 30278
10/10/2018 196.96p 200.00p 193.04p 197.48p 13741
09/10/2018 202.00p 209.00p 195.00p 197.00p 77434
08/10/2018 205.00p 205.00p 195.00p 197.49p 46891
05/10/2018 206.95p 214.00p 206.95p 209.47p 22798
04/10/2018 206.95p 212.55p 206.95p 209.50p 33062
03/10/2018 206.05p 209.98p 206.00p 209.98p 10395
02/10/2018 205.05p 207.47p 205.05p 207.47p 143
01/10/2018 205.05p 210.03p 205.05p 207.50p 13448
28/09/2018 199.00p 212.56p 196.00p 209.50p 299597
27/09/2018 199.00p 199.00p 191.00p 195.01p 11353
26/09/2018 190.02p 194.51p 190.02p 194.51p 4680
25/09/2018 190.02p 194.51p 190.02p 194.51p 980
24/09/2018 192.00p 195.50p 192.00p 195.50p 5590
21/09/2018 193.00p 194.51p 193.00p 194.51p 5148
20/09/2018 195.00p 198.49p 190.02p 194.51p 8511
19/09/2018 194.50p 194.50p 192.50p 192.50p 257
18/09/2018 194.50p 194.50p 192.20p 192.50p 10604
17/09/2018 190.00p 194.50p 190.00p 192.50p 15159
14/09/2018 190.00p 194.50p 190.00p 192.50p 5568
13/09/2018 191.00p 194.50p 190.00p 192.50p 10521
12/09/2018 190.01p 195.00p 190.00p 192.50p 8760
11/09/2018 195.00p 195.00p 192.50p 192.50p 677
10/09/2018 192.98p 192.50p 191.01p 192.50p 108276
07/09/2018 192.98p 193.00p 189.00p 191.01p 3375
06/09/2018 190.00p 192.49p 190.00p 192.49p 15354
05/09/2018 190.01p 192.49p 190.01p 192.49p 565
04/09/2018 193.00p 198.75p 190.00p 192.99p 33499
03/09/2018 198.49p 198.75p 194.01p 196.50p 26350
31/08/2018 196.90p 196.90p 196.50p 196.50p 1764
30/08/2018 198.00p 198.70p 193.00p 196.01p 3047
29/08/2018 191.05p 197.49p 191.05p 195.01p 93841
28/08/2018 192.00p 194.49p 190.02p 192.51p 45095
24/08/2018 195.00p 197.00p 190.00p 192.50p 11445
23/08/2018 193.01p 193.01p 191.01p 191.01p 1340
22/08/2018 194.34p 194.34p 191.01p 191.01p 1587
21/08/2018 187.00p 199.00p 187.00p 192.00p 102927
20/08/2018 187.00p 187.00p 183.51p 183.51p 1000
17/08/2018 187.00p 187.00p 180.55p 183.51p 3441
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

*Close Price adjusted for both dividends and splits