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:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Kingswood Holdings Limited (KWG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/11/2024 | 11.50p | 11.50p | 11.33p | 11.50p | 0 |
| 20/11/2024 | 11.50p | 11.50p | 11.33p | 11.50p | 0 |
| 19/11/2024 | 11.50p | 11.50p | 11.33p | 11.50p | 0 |
| 18/11/2024 | 11.50p | 11.50p | 11.33p | 11.50p | 0 |
| 15/11/2024 | 11.50p | 11.50p | 11.33p | 11.50p | 0 |
| 14/11/2024 | 11.50p | 11.50p | 11.40p | 11.50p | 87719 |
| 13/11/2024 | 11.50p | 11.50p | 11.10p | 11.50p | 77483 |
| 12/11/2024 | 11.50p | 11.50p | 11.00p | 11.50p | 5 |
| 11/11/2024 | 11.50p | 12.00p | 11.50p | 11.50p | 25 |
| 08/11/2024 | 12.00p | 12.00p | 10.70p | 11.50p | 93112 |
| 07/11/2024 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 06/11/2024 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 05/11/2024 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 04/11/2024 | 12.00p | 12.00p | 11.50p | 12.00p | 3800 |
| 01/11/2024 | 12.25p | 12.50p | 11.52p | 12.50p | 96938 |
| 31/10/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 30/10/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 29/10/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 28/10/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 25/10/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 24/10/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 23/10/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 22/10/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 21/10/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 18/10/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 17/10/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 16/10/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 15/10/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 14/10/2024 | 12.25p | 12.25p | 11.67p | 12.25p | 3585 |
| 11/10/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 10/10/2024 | 12.25p | 12.77p | 11.67p | 12.25p | 16997 |
| 09/10/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 08/10/2024 | 12.25p | 12.25p | 11.67p | 12.25p | 16054 |
| 07/10/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 04/10/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 03/10/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 02/10/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 01/10/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 30/09/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 27/09/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 26/09/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 25/09/2024 | 12.25p | 12.25p | 11.50p | 12.25p | 25 |
| 24/09/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 23/09/2024 | 12.25p | 12.77p | 11.67p | 12.25p | 56754 |
| 20/09/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 19/09/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 18/09/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 17/09/2024 | 12.00p | 12.25p | 12.00p | 12.25p | 150000 |
| 16/09/2024 | 12.25p | 12.25p | 11.49p | 12.00p | 38406 |
| 13/09/2024 | 12.75p | 12.75p | 12.00p | 12.25p | 4000 |
| 12/09/2024 | 12.75p | 12.75p | 12.50p | 12.50p | 0 |
| 11/09/2024 | 12.75p | 12.75p | 12.00p | 12.50p | 10001 |
| 10/09/2024 | 12.75p | 12.75p | 12.50p | 12.50p | 0 |
| 09/09/2024 | 12.75p | 12.50p | 12.50p | 12.50p | 0 |
| 06/09/2024 | 12.25p | 12.50p | 12.00p | 12.50p | 150014 |
| 05/09/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 04/09/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 03/09/2024 | 12.25p | 12.25p | 11.67p | 12.25p | 91226 |
| 02/09/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 30/08/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 29/08/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 28/08/2024 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 27/08/2024 | 12.25p | 12.25p | 11.71p | 12.25p | 380 |
| 23/08/2024 | 12.75p | 12.75p | 12.00p | 12.25p | 95249 |
| 22/08/2024 | 12.75p | 12.50p | 12.50p | 12.50p | 0 |
| 21/08/2024 | 12.75p | 12.75p | 12.50p | 12.50p | 0 |
| 20/08/2024 | 12.75p | 13.00p | 12.00p | 12.50p | 0 |
| 19/08/2024 | 12.75p | 12.90p | 12.00p | 12.00p | 48190 |
| 16/08/2024 | 12.75p | 12.75p | 12.25p | 12.50p | 2454 |
| 15/08/2024 | 12.75p | 12.50p | 12.50p | 12.50p | 0 |
| 14/08/2024 | 12.50p | 13.00p | 12.46p | 12.50p | 114011 |
| 13/08/2024 | 12.50p | 12.50p | 11.30p | 12.25p | 401 |
| 12/08/2024 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
| 09/08/2024 | 12.50p | 12.50p | 11.50p | 12.25p | 142 |
| 08/08/2024 | 12.50p | 12.50p | 11.50p | 12.25p | 103099 |
| 07/08/2024 | 12.00p | 12.50p | 11.50p | 12.25p | 5004 |
| 06/08/2024 | 12.00p | 12.00p | 12.00p | 12.00p | 0 |
| 05/08/2024 | 12.00p | 13.00p | 10.50p | 12.00p | 104734 |
| 02/08/2024 | 12.25p | 13.00p | 12.00p | 12.25p | 0 |
| 01/08/2024 | 12.25p | 13.00p | 12.25p | 13.00p | 75495 |
| 31/07/2024 | 11.75p | 12.40p | 10.80p | 12.25p | 70476 |
| 30/07/2024 | 11.75p | 12.44p | 11.75p | 11.75p | 803 |
| 29/07/2024 | 11.75p | 12.50p | 11.75p | 11.75p | 165000 |
| 26/07/2024 | 11.75p | 11.75p | 11.50p | 11.75p | 0 |
| 25/07/2024 | 11.75p | 11.75p | 11.50p | 11.75p | 0 |
| 24/07/2024 | 11.75p | 11.75p | 11.10p | 11.75p | 18019 |
| 23/07/2024 | 12.25p | 12.49p | 11.25p | 11.75p | 15714 |
| 22/07/2024 | 12.25p | 12.25p | 12.00p | 12.25p | 0 |
| 19/07/2024 | 12.50p | 12.50p | 11.50p | 12.25p | 971 |
| 18/07/2024 | 12.50p | 12.50p | 11.50p | 12.00p | 30659 |
| 17/07/2024 | 12.50p | 12.79p | 12.17p | 12.50p | 72399 |
| 16/07/2024 | 12.50p | 12.80p | 12.50p | 12.50p | 2000 |
| 15/07/2024 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 12/07/2024 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 11/07/2024 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 10/07/2024 | 12.50p | 12.50p | 11.80p | 12.50p | 26340 |
| 09/07/2024 | 13.50p | 13.50p | 12.00p | 12.50p | 93913 |
| 08/07/2024 | 13.50p | 13.50p | 13.00p | 13.25p | 171 |
| 05/07/2024 | 13.50p | 13.50p | 12.90p | 13.25p | 671 |
| 04/07/2024 | 13.50p | 13.50p | 13.00p | 13.25p | 7675 |
| 03/07/2024 | 13.50p | 13.50p | 13.00p | 13.25p | 2676 |
| 02/07/2024 | 13.25p | 13.50p | 13.25p | 13.25p | 2740 |
| 01/07/2024 | 13.50p | 13.50p | 13.00p | 13.25p | 1603 |
| 28/06/2024 | 13.00p | 13.40p | 13.00p | 13.25p | 33479 |
| 27/06/2024 | 12.75p | 13.50p | 12.00p | 13.00p | 55976 |
| 26/06/2024 | 13.00p | 14.00p | 12.00p | 12.75p | 4375 |
| 25/06/2024 | 11.25p | 14.00p | 11.25p | 13.70p | 141945 |
| 24/06/2024 | 10.00p | 11.88p | 10.00p | 10.00p | 256731 |
| 21/06/2024 | 9.25p | 10.34p | 8.58p | 10.00p | 238326 |
| 20/06/2024 | 9.25p | 9.25p | 8.88p | 9.25p | 0 |
| 19/06/2024 | 9.25p | 9.25p | 8.88p | 9.25p | 0 |
| 18/06/2024 | 9.25p | 9.25p | 8.88p | 9.25p | 0 |
| 17/06/2024 | 9.25p | 9.25p | 8.53p | 9.25p | 726 |
| 14/06/2024 | 9.25p | 9.25p | 8.67p | 9.25p | 40000 |
| 13/06/2024 | 9.25p | 9.25p | 8.88p | 9.25p | 0 |
| 12/06/2024 | 9.25p | 9.25p | 8.88p | 9.25p | 0 |
| 11/06/2024 | 9.25p | 9.25p | 8.88p | 9.25p | 0 |
| 10/06/2024 | 9.25p | 9.59p | 8.60p | 9.25p | 90476 |
| 07/06/2024 | 10.25p | 10.25p | 8.60p | 9.25p | 224817 |
| 06/06/2024 | 10.25p | 10.25p | 9.52p | 10.00p | 60881 |
| 05/06/2024 | 10.25p | 10.25p | 9.50p | 10.00p | 55000 |
| 04/06/2024 | 10.25p | 11.00p | 10.25p | 10.25p | 11 |
| 03/06/2024 | 10.50p | 11.00p | 9.50p | 10.25p | 45733 |
| 31/05/2024 | 11.25p | 11.25p | 9.50p | 10.50p | 158760 |
| 30/05/2024 | 11.25p | 11.40p | 11.25p | 11.25p | 0 |
| 29/05/2024 | 11.25p | 11.40p | 11.25p | 11.25p | 0 |
| 28/05/2024 | 11.25p | 11.25p | 10.60p | 11.25p | 18 |
| 24/05/2024 | 11.25p | 11.40p | 11.25p | 11.25p | 0 |
| 23/05/2024 | 11.25p | 11.40p | 11.25p | 11.25p | 0 |
| 22/05/2024 | 11.25p | 11.40p | 11.25p | 11.25p | 132 |
| 21/05/2024 | 11.25p | 11.25p | 10.50p | 11.25p | 162 |
| 20/05/2024 | 11.25p | 12.00p | 10.50p | 11.25p | 267 |
| 17/05/2024 | 11.25p | 11.25p | 10.50p | 11.25p | 223 |
| 16/05/2024 | 11.25p | 11.25p | 10.50p | 11.25p | 218 |
| 15/05/2024 | 11.25p | 11.40p | 11.25p | 11.25p | 0 |
| 14/05/2024 | 11.25p | 11.40p | 11.25p | 11.25p | 0 |
| 13/05/2024 | 11.25p | 11.40p | 11.25p | 11.25p | 0 |
| 10/05/2024 | 11.25p | 11.90p | 11.25p | 11.25p | 41857 |
| 09/05/2024 | 11.25p | 11.40p | 11.25p | 11.25p | 0 |
| 08/05/2024 | 11.25p | 11.40p | 11.25p | 11.25p | 0 |
| 07/05/2024 | 11.25p | 11.40p | 11.25p | 11.25p | 0 |
| 03/05/2024 | 11.50p | 11.50p | 11.02p | 11.25p | 25000 |
| 02/05/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
| 01/05/2024 | 11.50p | 11.66p | 11.50p | 11.50p | 25000 |
| 30/04/2024 | 11.50p | 11.50p | 11.10p | 11.50p | 10000 |
| 29/04/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
| 26/04/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 10000 |
| 25/04/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
| 24/04/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
| 23/04/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
| 22/04/2024 | 11.50p | 11.80p | 11.50p | 11.50p | 128 |
| 19/04/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 8571 |
| 18/04/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
| 17/04/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
| 16/04/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
| 15/04/2024 | 11.50p | 11.67p | 11.50p | 11.50p | 0 |
| 12/04/2024 | 11.25p | 11.50p | 11.00p | 11.50p | 76000 |
| 11/04/2024 | 11.25p | 11.25p | 11.25p | 11.25p | 10000 |
| 10/04/2024 | 11.00p | 11.69p | 11.00p | 11.25p | 52771 |
| 09/04/2024 | 11.50p | 11.50p | 11.00p | 11.00p | 82770 |
| 08/04/2024 | 11.50p | 11.97p | 11.50p | 11.50p | 18 |
| 05/04/2024 | 11.50p | 11.75p | 11.50p | 11.50p | 0 |
| 04/04/2024 | 11.25p | 11.70p | 11.25p | 11.50p | 100000 |
| 03/04/2024 | 11.25p | 11.63p | 11.25p | 11.25p | 0 |
| 02/04/2024 | 11.25p | 12.00p | 11.25p | 11.25p | 5372 |
| 28/03/2024 | 11.25p | 11.25p | 10.53p | 11.25p | 2020 |
| 27/03/2024 | 11.25p | 11.25p | 10.56p | 11.25p | 62940 |
| 26/03/2024 | 11.00p | 11.73p | 11.00p | 11.25p | 246105 |
| 25/03/2024 | 10.50p | 10.90p | 10.35p | 10.50p | 75831 |
| 22/03/2024 | 10.50p | 10.50p | 10.00p | 10.50p | 26 |
| 21/03/2024 | 10.50p | 10.67p | 10.50p | 10.50p | 0 |
| 20/03/2024 | 10.75p | 10.75p | 10.75p | 10.50p | 22390 |
| 19/03/2024 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 18/03/2024 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 15/03/2024 | 10.75p | 10.75p | 10.50p | 10.75p | 0 |
| 14/03/2024 | 10.50p | 10.85p | 10.50p | 10.75p | 14746 |
| 13/03/2024 | 10.50p | 10.50p | 10.11p | 10.50p | 10000 |
| 12/03/2024 | 10.75p | 10.75p | 10.25p | 10.50p | 95980 |
| 11/03/2024 | 10.75p | 11.50p | 10.75p | 10.75p | 22164 |
| 08/03/2024 | 9.75p | 11.97p | 9.75p | 10.75p | 333285 |
| 07/03/2024 | 9.75p | 9.75p | 9.33p | 9.50p | 0 |
| 06/03/2024 | 9.75p | 9.83p | 9.33p | 9.50p | 20000 |
| 05/03/2024 | 9.75p | 9.90p | 9.10p | 9.50p | 87728 |
| 04/03/2024 | 9.50p | 9.90p | 9.00p | 9.75p | 50574 |
| 01/03/2024 | 10.00p | 10.00p | 9.10p | 9.50p | 30000 |
| 29/02/2024 | 10.00p | 10.00p | 9.52p | 10.00p | 133 |
| 28/02/2024 | 10.00p | 10.00p | 9.61p | 10.00p | 40000 |
| 27/02/2024 | 10.00p | 10.20p | 10.00p | 10.00p | 4901 |
| 26/02/2024 | 10.00p | 10.43p | 9.52p | 10.00p | 61371 |
| 23/02/2024 | 10.00p | 10.00p | 9.50p | 10.00p | 10000 |
| 22/02/2024 | 10.00p | 10.00p | 10.00p | 10.00p | 0 |
| 21/02/2024 | 10.00p | 10.20p | 10.00p | 10.00p | 25000 |
| 20/02/2024 | 10.50p | 10.50p | 9.60p | 10.00p | 68072 |
| 19/02/2024 | 10.50p | 10.60p | 10.50p | 10.50p | 0 |
| 16/02/2024 | 10.50p | 10.75p | 10.02p | 10.50p | 44313 |
| 15/02/2024 | 10.50p | 10.71p | 10.00p | 10.50p | 45000 |
| 14/02/2024 | 12.00p | 12.00p | 10.05p | 10.50p | 28000 |
| 13/02/2024 | 10.50p | 10.90p | 10.50p | 10.50p | 2890 |
| 12/02/2024 | 10.50p | 10.50p | 10.20p | 10.50p | 0 |
| 09/02/2024 | 10.75p | 10.75p | 10.20p | 10.50p | 0 |
*Close Price adjusted for both dividends and splits