Kingswood Holdings Limited (KWG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kingswood Holdings Limited

Date Open High Low Close* Volume
06/10/2017 19.50p 19.50p 17.50p 17.50p 2000
05/10/2017 21.00p 21.00p 19.50p 19.50p 2000
04/10/2017 21.00p 21.00p 21.00p 21.00p 4000
03/10/2017 21.00p 21.00p 21.00p 21.00p 2000
02/10/2017 21.00p 21.00p 21.00p 21.00p 0
29/09/2017 21.00p 21.00p 21.00p 21.00p 0
28/09/2017 21.00p 21.00p 21.00p 21.00p 192960
27/09/2017 21.00p 21.00p 21.00p 21.00p 0
26/09/2017 21.00p 21.00p 21.00p 21.00p 0
25/09/2017 21.00p 21.00p 21.00p 21.00p 0
22/09/2017 21.00p 21.00p 21.00p 21.00p 3773
21/09/2017 21.00p 21.00p 21.00p 21.00p 2500
20/09/2017 21.00p 21.00p 21.00p 21.00p 0
19/09/2017 21.00p 21.00p 21.00p 21.00p 0
18/09/2017 21.00p 21.00p 21.00p 21.00p 0
15/09/2017 21.00p 21.00p 21.00p 21.00p 9482
14/09/2017 21.00p 21.00p 21.00p 21.00p 734
13/09/2017 21.00p 21.00p 21.00p 21.00p 33
12/09/2017 21.00p 21.00p 21.00p 21.00p 5200
11/09/2017 21.00p 21.00p 21.00p 21.00p 8900
08/09/2017 21.00p 21.00p 21.00p 21.00p 2500
07/09/2017 21.00p 21.00p 21.00p 21.00p 0
06/09/2017 21.00p 21.00p 21.00p 21.00p 7500
05/09/2017 21.00p 21.00p 21.00p 21.00p 2500
04/09/2017 21.00p 21.00p 21.00p 21.00p 0
01/09/2017 21.00p 21.00p 21.00p 21.00p 0
31/08/2017 21.00p 21.00p 21.00p 21.00p 3814
30/08/2017 21.00p 21.00p 21.00p 21.00p 0
29/08/2017 21.00p 21.00p 21.00p 21.00p 0
25/08/2017 21.00p 21.00p 21.00p 21.00p 2575
24/08/2017 21.00p 21.00p 21.00p 21.00p 0
23/08/2017 21.00p 21.00p 21.00p 21.00p 0
22/08/2017 21.00p 21.00p 21.00p 21.00p 0
21/08/2017 21.00p 21.00p 21.00p 21.00p 0
18/08/2017 21.00p 21.00p 21.00p 21.00p 0
17/08/2017 21.00p 21.00p 21.00p 21.00p 0
16/08/2017 21.00p 21.00p 21.00p 21.00p 0
15/08/2017 21.00p 21.00p 21.00p 21.00p 1112
14/08/2017 21.00p 21.00p 21.00p 21.00p 0
11/08/2017 21.00p 21.00p 21.00p 21.00p 0
10/08/2017 21.00p 21.00p 21.00p 21.00p 393
09/08/2017 21.00p 21.00p 21.00p 21.00p 0
08/08/2017 21.00p 21.00p 21.00p 21.00p 10000
07/08/2017 21.00p 21.00p 21.00p 21.00p 25000
04/08/2017 21.00p 21.00p 21.00p 21.00p 56979
03/08/2017 21.00p 21.00p 21.00p 21.00p 10000
02/08/2017 21.00p 21.00p 21.00p 21.00p 57484
01/08/2017 18.50p 21.00p 18.50p 21.00p 113000
31/07/2017 18.50p 18.50p 18.50p 18.50p 0
28/07/2017 18.50p 18.50p 18.50p 18.50p 79340
27/07/2017 18.50p 18.50p 18.50p 18.50p 0
26/07/2017 18.50p 18.50p 18.50p 18.50p 0
25/07/2017 18.50p 18.50p 18.50p 18.50p 0
24/07/2017 18.50p 18.50p 18.50p 18.50p 20000
21/07/2017 18.50p 18.50p 18.50p 18.50p 0
20/07/2017 18.50p 18.50p 18.50p 18.50p 20000
19/07/2017 18.50p 18.50p 18.50p 18.50p 3876
18/07/2017 20.00p 22.50p 18.50p 18.50p 12756
17/07/2017 22.50p 22.50p 22.50p 22.50p 1000
14/07/2017 22.50p 22.50p 22.50p 22.50p 2500
13/07/2017 22.50p 22.50p 22.50p 22.50p 5000
12/07/2017 22.50p 22.50p 22.50p 22.50p 0
11/07/2017 25.00p 25.00p 22.50p 22.50p 1166
10/07/2017 25.00p 25.00p 25.00p 25.00p 20000
07/07/2017 25.00p 25.00p 25.00p 25.00p 0
06/07/2017 25.00p 25.00p 25.00p 25.00p 0
05/07/2017 25.00p 25.00p 25.00p 25.00p 0
04/07/2017 25.00p 25.00p 25.00p 25.00p 0
03/07/2017 25.00p 25.00p 25.00p 25.00p 3000
30/06/2017 25.00p 25.00p 25.00p 25.00p 0
29/06/2017 25.00p 25.00p 25.00p 25.00p 0
28/06/2017 27.50p 27.50p 25.00p 25.00p 25000
27/06/2017 27.50p 27.50p 27.50p 27.50p 1666
26/06/2017 27.50p 27.50p 27.50p 27.50p 10000
23/06/2017 27.50p 31.00p 27.50p 27.50p 0
22/06/2017 22.38p 22.38p 22.38p 22.38p 0
21/06/2017 22.38p 22.38p 22.38p 22.38p 0
20/06/2017 22.38p 22.38p 22.38p 22.38p 0
19/06/2017 22.38p 22.38p 22.38p 22.38p 0
16/06/2017 22.38p 22.38p 19.49p 22.38p 2557
15/06/2017 22.38p 22.38p 19.49p 22.38p 889
14/06/2017 22.38p 22.38p 22.38p 22.38p 0
13/06/2017 22.38p 22.38p 22.38p 22.38p 0
12/06/2017 22.38p 22.38p 18.05p 22.38p 6926
09/06/2017 22.38p 22.38p 22.38p 22.38p 0
08/06/2017 22.38p 22.38p 18.05p 22.38p 6926
07/06/2017 22.38p 22.38p 19.49p 22.38p 461
06/06/2017 22.38p 22.38p 22.38p 22.38p 0
05/06/2017 22.38p 22.38p 18.05p 22.38p 6926
02/06/2017 22.38p 22.38p 18.05p 22.38p 8903
01/06/2017 22.74p 22.74p 19.49p 22.38p 6926
31/05/2017 22.74p 22.74p 22.74p 22.74p 0
30/05/2017 23.46p 23.46p 21.66p 22.74p 6926
26/05/2017 23.46p 23.46p 23.03p 23.46p 2554
25/05/2017 27.79p 27.79p 20.21p 23.46p 20941
24/05/2017 32.49p 32.49p 32.49p 32.49p 0
23/05/2017 32.49p 32.49p 32.49p 32.49p 0
22/05/2017 32.49p 32.49p 32.49p 32.49p 0
19/05/2017 32.49p 32.49p 32.49p 32.49p 0
18/05/2017 32.49p 32.49p 32.49p 32.49p 0
17/05/2017 32.49p 32.49p 32.49p 32.49p 0
16/05/2017 32.49p 32.49p 32.49p 32.49p 0
15/05/2017 32.49p 32.49p 32.49p 32.49p 0
12/05/2017 32.49p 32.49p 32.49p 32.49p 0
11/05/2017 32.49p 32.49p 32.49p 32.49p 0
10/05/2017 32.49p 32.49p 32.49p 32.49p 0
09/05/2017 32.49p 32.49p 32.49p 32.49p 0
08/05/2017 32.49p 32.49p 28.88p 32.49p 4530
05/05/2017 32.49p 32.49p 32.49p 32.49p 0
04/05/2017 32.49p 32.49p 28.88p 32.49p 2535
03/05/2017 33.21p 33.21p 30.32p 32.49p 4156
02/05/2017 33.21p 33.21p 33.21p 33.21p 0
28/04/2017 33.21p 33.21p 33.21p 33.21p 0
27/04/2017 33.21p 33.21p 30.32p 33.21p 4156
26/04/2017 33.21p 33.21p 33.21p 33.21p 0
25/04/2017 33.21p 33.21p 30.32p 33.21p 5541
24/04/2017 33.21p 33.21p 33.21p 33.21p 0
21/04/2017 33.21p 33.21p 33.21p 33.21p 0
20/04/2017 33.21p 33.21p 30.32p 33.21p 2309
19/04/2017 34.29p 34.29p 30.32p 33.21p 8311
18/04/2017 34.29p 34.29p 32.49p 34.29p 2381
13/04/2017 34.29p 34.29p 32.49p 34.29p 4156
12/04/2017 34.29p 34.29p 34.29p 34.29p 0
11/04/2017 34.29p 34.29p 32.49p 34.29p 7214
10/04/2017 34.29p 34.29p 34.29p 34.29p 349078
07/04/2017 34.29p 34.29p 34.29p 34.29p 6926
06/04/2017 34.29p 34.29p 34.29p 34.29p 0
05/04/2017 34.29p 34.65p 34.29p 34.29p 1406
04/04/2017 34.29p 34.29p 34.29p 34.29p 0
03/04/2017 34.29p 34.29p 34.29p 34.29p 0
31/03/2017 34.29p 35.08p 34.29p 34.29p 25397
30/03/2017 34.29p 34.29p 34.29p 34.29p 0
29/03/2017 34.29p 34.29p 34.29p 34.29p 0
28/03/2017 34.29p 34.29p 34.29p 34.29p 0
27/03/2017 34.29p 34.29p 34.29p 34.29p 0
24/03/2017 34.29p 34.29p 34.29p 34.29p 0
23/03/2017 34.29p 34.29p 32.49p 34.29p 6926
22/03/2017 35.37p 36.10p 33.93p 34.29p 173154
21/03/2017 38.62p 38.62p 35.37p 35.37p 2770
20/03/2017 38.62p 38.62p 38.62p 38.62p 0
17/03/2017 38.62p 38.62p 36.10p 38.62p 4156
16/03/2017 38.62p 38.62p 36.10p 38.62p 2770
15/03/2017 38.62p 38.62p 38.62p 38.62p 0
14/03/2017 38.62p 38.62p 38.62p 38.62p 0
13/03/2017 38.62p 38.62p 38.62p 38.62p 0
10/03/2017 38.62p 38.62p 34.65p 38.62p 6926
09/03/2017 38.62p 38.62p 38.62p 38.62p 0
08/03/2017 38.62p 38.62p 38.62p 38.62p 0
07/03/2017 38.62p 38.62p 38.62p 38.62p 0
06/03/2017 38.62p 38.62p 38.62p 38.62p 0
03/03/2017 38.62p 38.62p 38.62p 38.62p 0
02/03/2017 38.62p 38.62p 38.62p 38.62p 0
01/03/2017 38.62p 38.62p 34.65p 38.62p 6926
28/02/2017 38.62p 38.62p 38.62p 38.62p 0
27/02/2017 38.62p 38.62p 38.62p 38.62p 0
24/02/2017 38.62p 38.62p 38.62p 38.62p 0
23/02/2017 38.62p 38.62p 38.62p 38.62p 0
22/02/2017 38.62p 38.62p 36.10p 38.62p 2770
21/02/2017 38.62p 38.62p 36.10p 38.62p 2770
20/02/2017 38.62p 38.62p 38.62p 38.62p 0
17/02/2017 38.62p 38.62p 38.62p 38.62p 0
16/02/2017 38.62p 38.62p 38.62p 38.62p 0
15/02/2017 38.62p 38.62p 38.62p 38.62p 0
14/02/2017 38.62p 38.62p 38.62p 38.62p 0
13/02/2017 38.62p 38.62p 38.62p 38.62p 0
10/02/2017 39.70p 39.70p 38.26p 38.62p 2770
09/02/2017 37.90p 37.90p 37.90p 37.90p 0
08/02/2017 37.90p 37.90p 37.90p 37.90p 0
07/02/2017 37.90p 37.90p 37.90p 37.90p 0
06/02/2017 37.90p 37.90p 37.90p 37.90p 0
03/02/2017 37.90p 37.90p 37.90p 37.90p 0
02/02/2017 37.90p 37.90p 37.90p 37.90p 0
01/02/2017 37.90p 37.90p 37.90p 37.90p 0
31/01/2017 37.90p 37.90p 37.90p 37.90p 0
30/01/2017 37.90p 37.90p 36.10p 37.90p 4156
27/01/2017 37.90p 37.90p 37.90p 37.90p 0
26/01/2017 37.90p 37.90p 37.90p 37.90p 0
25/01/2017 37.90p 37.90p 37.90p 37.90p 0
24/01/2017 37.90p 37.90p 36.10p 37.90p 2770
23/01/2017 37.90p 37.90p 36.10p 37.90p 1385
20/01/2017 37.90p 37.90p 36.10p 37.90p 2770
19/01/2017 37.90p 37.90p 36.10p 37.90p 2770
18/01/2017 37.90p 37.90p 37.90p 37.90p 0
17/01/2017 37.90p 37.90p 37.90p 37.90p 0
16/01/2017 37.90p 37.90p 37.90p 37.90p 0
13/01/2017 37.90p 37.90p 37.90p 37.90p 0
12/01/2017 37.90p 37.90p 36.10p 37.90p 4976
11/01/2017 37.90p 38.62p 37.90p 37.90p 0
10/01/2017 37.18p 37.90p 36.10p 37.90p 6
09/01/2017 36.46p 37.18p 36.46p 37.18p 0
06/01/2017 37.18p 37.18p 36.10p 37.18p 4156
05/01/2017 37.18p 37.18p 37.18p 37.18p 0
04/01/2017 37.18p 37.18p 37.18p 37.18p 0
03/01/2017 37.18p 37.18p 37.18p 37.18p 0
30/12/2016 37.18p 37.18p 37.18p 37.18p 0
29/12/2016 37.18p 37.18p 37.18p 37.18p 0
28/12/2016 38.62p 37.18p 37.18p 37.18p 0
23/12/2016 37.18p 37.18p 37.18p 37.18p 0
22/12/2016 38.62p 38.62p 36.10p 37.18p 380722
21/12/2016 37.18p 37.18p 36.10p 37.18p 2770

*Close Price adjusted for both dividends and splits