Kelso Group Holdings (KLSO) Share Price

Investment Instruments Sector

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

Date Open High Low Close* Volume
19/10/2023 2.10p 2.15p 2.05p 2.15p 0
18/10/2023 2.10p 2.17p 2.07p 2.15p 400000
17/10/2023 2.10p 2.17p 2.15p 2.15p 55000
16/10/2023 2.10p 2.25p 2.03p 2.15p 750000
13/10/2023 1.90p 2.10p 1.85p 2.00p 0
12/10/2023 1.90p 2.10p 1.85p 2.00p 0
11/10/2023 1.90p 2.10p 2.00p 2.00p 238095
10/10/2023 1.90p 2.09p 2.00p 2.05p 335000
09/10/2023 1.90p 2.00p 1.90p 1.95p 329801
06/10/2023 2.00p 2.08p 1.91p 2.05p 1084941
05/10/2023 2.00p 2.04p 2.00p 2.00p 794494
04/10/2023 2.20p 2.16p 2.00p 2.10p 1414804
03/10/2023 2.20p 2.20p 2.00p 2.20p 100000
02/10/2023 2.20p 2.20p 2.10p 2.20p 200000
29/09/2023 2.20p 2.30p 2.00p 2.20p 0
28/09/2023 2.20p 2.18p 2.13p 2.15p 410906
27/09/2023 2.20p 2.32p 2.15p 2.15p 349465
26/09/2023 2.20p 2.30p 2.03p 2.30p 1423835
25/09/2023 2.20p 2.18p 2.13p 2.15p 340000
22/09/2023 2.20p 2.18p 2.15p 2.15p 60000
21/09/2023 2.20p 2.10p 2.00p 2.10p 350000
20/09/2023 2.20p 2.55p 2.20p 2.25p 0
19/09/2023 2.20p 2.55p 2.20p 2.25p 0
18/09/2023 2.20p 2.55p 2.20p 2.25p 0
15/09/2023 2.20p 2.29p 2.12p 2.25p 461185
14/09/2023 2.20p 2.30p 2.10p 2.25p 1569673
13/09/2023 2.60p 2.50p 2.45p 2.45p 429619
12/09/2023 2.60p 2.45p 2.30p 2.45p 16086
11/09/2023 2.60p 2.60p 2.21p 2.40p 210911
08/09/2023 2.50p 2.51p 2.31p 2.45p 1201258
07/09/2023 2.70p 2.66p 2.55p 2.66p 850000
06/09/2023 2.70p 2.66p 2.65p 2.66p 50000
05/09/2023 2.70p 2.66p 2.64p 2.66p 79561
04/09/2023 2.70p 2.81p 2.71p 2.71p 453151
01/09/2023 2.70p 2.74p 2.33p 2.65p 2382007
31/08/2023 2.30p 2.59p 2.30p 2.40p 1109235
30/08/2023 2.40p 2.40p 2.19p 2.39p 0
29/08/2023 2.40p 2.53p 2.25p 2.39p 624692
25/08/2023 2.40p 2.34p 2.25p 2.25p 12500
24/08/2023 2.40p 2.39p 2.25p 2.25p 378687
23/08/2023 2.40p 2.35p 2.20p 2.20p 42118
22/08/2023 2.40p 2.50p 1.20p 2.20p 0
21/08/2023 2.40p 2.32p 2.00p 2.20p 454827
18/08/2023 2.40p 2.33p 2.25p 2.25p 528871
17/08/2023 2.40p 2.50p 1.35p 2.45p 0
16/08/2023 2.40p 2.50p 1.35p 2.45p 0
15/08/2023 2.40p 2.45p 2.33p 2.45p 15000
14/08/2023 2.40p 2.58p 2.45p 2.45p 325000
11/08/2023 2.40p 2.60p 2.31p 2.45p 494836
10/08/2023 2.50p 2.80p 2.50p 2.55p 1472839
09/08/2023 2.50p 2.68p 2.39p 2.55p 1825849
08/08/2023 2.70p 2.89p 2.55p 2.80p 790630
07/08/2023 2.70p 2.74p 2.65p 2.70p 361496
04/08/2023 2.70p 2.75p 2.63p 2.70p 401174
03/08/2023 2.70p 2.70p 2.60p 2.70p 200000
02/08/2023 2.90p 2.90p 2.63p 2.70p 746370
01/08/2023 2.90p 2.90p 2.81p 2.90p 131863
31/07/2023 2.80p 2.99p 2.80p 2.90p 103619
28/07/2023 2.80p 2.80p 2.73p 2.80p 100000
27/07/2023 2.80p 2.99p 2.78p 2.80p 67831
26/07/2023 2.75p 2.97p 2.60p 2.80p 5688271
25/07/2023 2.75p 2.84p 2.61p 2.75p 47221
24/07/2023 2.80p 2.80p 2.61p 2.75p 793377
21/07/2023 3.00p 3.14p 2.73p 2.80p 1571753
20/07/2023 2.70p 3.10p 2.70p 3.00p 691756
19/07/2023 2.70p 2.98p 2.68p 2.75p 934459
18/07/2023 2.55p 2.77p 2.55p 2.70p 731500
17/07/2023 2.60p 2.60p 2.51p 2.55p 350000
14/07/2023 2.55p 2.60p 2.51p 2.60p 303106
13/07/2023 2.60p 2.79p 2.50p 2.55p 2811072
12/07/2023 2.60p 2.78p 2.51p 2.60p 4471061
11/07/2023 2.40p 2.70p 2.38p 2.60p 1598749
10/07/2023 2.40p 2.45p 2.33p 2.40p 1022651
07/07/2023 2.40p 2.50p 2.40p 2.40p 1228
06/07/2023 2.40p 2.46p 2.33p 2.40p 964853
05/07/2023 2.40p 2.43p 2.40p 2.40p 0
04/07/2023 2.40p 2.46p 2.40p 2.40p 170000
03/07/2023 2.40p 2.45p 2.20p 2.35p 1786653
30/06/2023 2.40p 2.43p 2.30p 2.40p 253745
29/06/2023 2.40p 2.40p 2.40p 2.40p 0
28/06/2023 2.40p 2.48p 2.31p 2.40p 1533486
27/06/2023 2.40p 2.44p 2.30p 2.40p 2470000
26/06/2023 2.40p 2.45p 2.40p 2.40p 149793
23/06/2023 2.40p 2.40p 2.40p 2.40p 0
22/06/2023 2.50p 2.50p 2.32p 2.40p 1864244
21/06/2023 2.25p 2.50p 2.25p 2.40p 1610749
20/06/2023 2.25p 2.25p 2.19p 2.25p 0
19/06/2023 2.25p 2.38p 2.25p 2.25p 246956
16/06/2023 2.25p 2.30p 2.25p 2.25p 513295
15/06/2023 2.25p 2.28p 2.25p 2.25p 70657
14/06/2023 2.25p 2.31p 2.04p 2.25p 861308
13/06/2023 2.30p 2.30p 2.05p 2.25p 904701
12/06/2023 2.30p 2.30p 2.16p 2.30p 358840
09/06/2023 2.30p 2.32p 2.10p 2.30p 635208
08/06/2023 2.30p 2.40p 2.14p 2.30p 274590
07/06/2023 2.30p 2.37p 2.17p 2.30p 1022442
06/06/2023 2.35p 2.35p 2.23p 2.30p 0
05/06/2023 2.45p 2.53p 2.06p 2.30p 1736001
02/06/2023 2.45p 2.58p 2.45p 2.45p 96019
01/06/2023 2.45p 2.70p 2.45p 2.45p 350000
31/05/2023 2.45p 2.63p 2.45p 2.45p 48725
30/05/2023 2.45p 2.45p 2.45p 2.45p 0
26/05/2023 2.45p 2.60p 2.45p 2.45p 15000
25/05/2023 2.45p 2.55p 2.45p 2.45p 750000
24/05/2023 2.55p 2.55p 2.45p 2.45p 800000
23/05/2023 2.55p 2.63p 2.55p 2.55p 0
22/05/2023 2.55p 2.80p 2.55p 2.55p 17481
19/05/2023 2.55p 2.80p 2.55p 2.55p 520946
18/05/2023 2.55p 2.74p 2.55p 2.55p 84759
17/05/2023 2.55p 2.74p 2.55p 2.55p 3197
16/05/2023 2.60p 2.70p 2.40p 2.55p 347587
15/05/2023 2.75p 2.75p 2.51p 2.60p 556321
12/05/2023 3.05p 3.05p 2.50p 2.75p 7646122
11/05/2023 3.15p 3.20p 3.08p 3.15p 158589
10/05/2023 3.15p 3.17p 3.00p 3.15p 597685
09/05/2023 3.25p 3.25p 2.88p 3.15p 809272
05/05/2023 3.25p 3.50p 3.22p 3.25p 1015711
04/05/2023 3.45p 3.45p 2.80p 3.25p 2448602
03/05/2023 3.75p 3.77p 3.45p 3.45p 1692131
02/05/2023 3.25p 3.85p 2.95p 3.75p 5402462
28/04/2023 3.25p 3.25p 3.00p 3.25p 724195
27/04/2023 3.25p 3.34p 3.03p 3.25p 1049546
26/04/2023 3.50p 3.50p 3.39p 3.50p 157171
25/04/2023 3.50p 3.55p 3.10p 3.50p 769234
24/04/2023 3.25p 3.60p 3.25p 3.50p 180960
21/04/2023 3.50p 3.70p 3.13p 3.25p 2269092
20/04/2023 3.75p 3.75p 3.11p 3.50p 511468
19/04/2023 4.00p 4.50p 3.50p 3.75p 1182405
18/04/2023 3.75p 4.00p 3.50p 4.00p 1847010
17/04/2023 3.00p 4.50p 3.00p 3.75p 3510339
14/04/2023 3.00p 3.09p 3.00p 3.00p 14765
13/04/2023 3.00p 3.00p 2.75p 3.00p 0
12/04/2023 3.00p 3.04p 3.00p 3.00p 14405
11/04/2023 3.00p 3.04p 3.00p 3.00p 8119
06/04/2023 3.00p 3.00p 2.85p 3.00p 59284
05/04/2023 3.00p 3.00p 2.55p 3.00p 42000
04/04/2023 3.20p 3.20p 2.71p 3.00p 185000
03/04/2023 3.20p 3.20p 2.76p 3.20p 2465439
31/03/2023 3.20p 3.20p 2.69p 3.20p 428939
30/03/2023 3.00p 3.20p 2.50p 3.20p 1909480
29/03/2023 3.50p 3.50p 3.20p 3.50p 571597
28/03/2023 3.75p 3.75p 3.50p 3.50p 90000
27/03/2023 3.75p 3.75p 3.65p 3.75p 25000
24/03/2023 4.00p 4.00p 3.51p 3.75p 167918
23/03/2023 4.25p 4.25p 4.00p 4.00p 50000
22/03/2023 4.00p 4.09p 4.00p 4.00p 48851
21/03/2023 3.75p 4.20p 3.63p 4.00p 1606564
20/03/2023 3.50p 3.95p 3.50p 3.75p 10000
17/03/2023 3.75p 3.75p 3.51p 3.75p 35000
16/03/2023 4.00p 4.00p 3.66p 3.75p 140000
15/03/2023 3.75p 4.20p 3.61p 4.00p 648650
14/03/2023 3.75p 4.00p 3.75p 3.75p 199205
13/03/2023 4.00p 4.20p 3.60p 3.75p 95000
10/03/2023 4.75p 4.89p 3.58p 4.00p 374961
09/03/2023 5.25p 5.25p 4.55p 4.75p 54474
08/03/2023 5.25p 5.25p 4.75p 5.25p 80000
07/03/2023 5.50p 5.50p 4.88p 5.25p 0
06/03/2023 5.00p 5.50p 4.80p 5.50p 698577
03/03/2023 5.00p 5.10p 5.00p 5.00p 290022
02/03/2023 5.00p 5.44p 5.00p 5.25p 331655
01/03/2023 5.50p 5.50p 5.00p 5.00p 328022
28/02/2023 5.50p 5.50p 5.13p 5.50p 484996
27/02/2023 5.50p 5.59p 5.03p 5.50p 176894
24/02/2023 5.75p 5.75p 5.25p 5.38p 431625
23/02/2023 5.75p 6.05p 5.50p 5.75p 216348
22/02/2023 5.75p 5.75p 5.27p 5.75p 177883
21/02/2023 5.75p 6.05p 5.28p 5.75p 586533
20/02/2023 5.75p 6.13p 5.75p 5.75p 0
17/02/2023 5.75p 6.13p 5.75p 5.75p 0
16/02/2023 5.75p 5.75p 5.35p 5.75p 77706
15/02/2023 5.75p 5.75p 5.39p 5.75p 36811
14/02/2023 5.75p 5.75p 5.40p 5.75p 3400
13/02/2023 5.25p 5.75p 4.65p 5.75p 420309
10/02/2023 6.00p 6.00p 5.15p 5.50p 267281
09/02/2023 6.00p 6.20p 5.90p 6.00p 155090
08/02/2023 6.00p 6.00p 5.95p 6.00p 4817
07/02/2023 6.50p 6.65p 5.13p 5.75p 1134748
06/02/2023 7.25p 7.25p 5.97p 6.50p 186020
03/02/2023 7.25p 7.25p 7.00p 7.25p 0
02/02/2023 7.25p 7.90p 7.00p 7.25p 1404709
01/02/2023 5.00p 8.64p 4.80p 7.25p 2481571
31/01/2023 5.00p 5.94p 5.00p 5.00p 221485
30/01/2023 5.00p 5.00p 4.70p 5.00p 67382
27/01/2023 5.00p 5.00p 4.75p 5.00p 105263
26/01/2023 5.00p 5.20p 5.00p 5.00p 0
25/01/2023 5.00p 5.00p 4.75p 5.00p 11659
24/01/2023 5.50p 5.50p 4.15p 5.00p 27132
23/01/2023 5.50p 5.50p 5.48p 5.50p 9877
20/01/2023 5.25p 5.94p 5.25p 5.50p 9000
19/01/2023 5.25p 5.75p 5.25p 5.25p 38549
18/01/2023 5.00p 5.94p 5.00p 5.25p 55000
17/01/2023 4.25p 5.00p 4.25p 5.00p 81000
16/01/2023 3.50p 4.84p 3.50p 4.25p 83663
13/01/2023 3.75p 3.75p 3.50p 3.50p 35456
12/01/2023 4.50p 4.50p 3.62p 3.75p 32369
11/01/2023 5.00p 5.00p 4.13p 4.50p 10987
10/01/2023 6.00p 6.00p 4.13p 5.00p 112550
09/01/2023 6.00p 6.19p 6.00p 6.00p 50000
06/01/2023 5.25p 6.40p 5.25p 6.00p 299500
05/01/2023 4.25p 5.85p 4.25p 5.25p 70514

*Close Price adjusted for both dividends and splits