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
08/08/2014 72.91p 72.91p 72.91p 72.91p 0
07/08/2014 72.91p 72.91p 72.91p 72.91p 0
06/08/2014 72.91p 72.91p 68.58p 72.91p 0
05/08/2014 72.91p 72.91p 68.58p 72.91p 0
04/08/2014 72.91p 72.91p 68.58p 72.91p 5541
01/08/2014 72.91p 72.91p 68.58p 72.91p 6810
31/07/2014 72.91p 72.91p 70.02p 72.91p 0
30/07/2014 72.91p 72.91p 70.02p 72.91p 1385
29/07/2014 72.91p 72.91p 70.03p 72.91p 0
28/07/2014 72.91p 72.91p 70.03p 72.91p 0
25/07/2014 72.91p 72.91p 70.03p 72.91p 0
24/07/2014 72.91p 72.91p 70.03p 72.91p 17
23/07/2014 72.91p 72.91p 71.29p 72.91p 0
22/07/2014 72.91p 72.91p 71.29p 72.91p 0
21/07/2014 72.91p 72.91p 71.29p 72.91p 2103
18/07/2014 72.91p 72.91p 70.02p 72.91p 1385
17/07/2014 72.19p 72.91p 71.83p 72.91p 6926
16/07/2014 72.19p 72.19p 68.58p 72.19p 0
15/07/2014 72.19p 72.19p 68.58p 72.19p 0
14/07/2014 72.19p 72.19p 68.58p 72.19p 694
11/07/2014 72.19p 72.19p 71.83p 72.19p 235
10/07/2014 72.19p 72.19p 68.58p 72.19p 0
09/07/2014 72.19p 72.19p 68.58p 72.19p 29130
08/07/2014 72.19p 72.19p 68.58p 72.19p 0
07/07/2014 72.19p 72.19p 68.58p 72.19p 1758
04/07/2014 72.19p 72.19p 72.19p 72.19p 0
03/07/2014 72.19p 72.19p 72.19p 72.19p 416
02/07/2014 72.19p 72.19p 68.58p 72.19p 0
01/07/2014 72.19p 72.19p 68.58p 72.19p 0
30/06/2014 72.19p 72.19p 68.58p 72.19p 0
27/06/2014 72.19p 72.19p 68.58p 72.19p 3
26/06/2014 72.19p 75.80p 68.58p 72.19p 0
25/06/2014 72.19p 75.80p 68.58p 72.19p 0
24/06/2014 72.19p 75.80p 68.58p 72.19p 0
23/06/2014 72.19p 75.80p 68.58p 72.19p 0
20/06/2014 72.19p 75.80p 68.58p 72.19p 0
19/06/2014 72.19p 75.80p 68.58p 72.19p 0
18/06/2014 75.80p 75.80p 68.58p 72.19p 0
17/06/2014 72.19p 72.19p 68.58p 72.19p 114
16/06/2014 72.19p 72.19p 68.58p 72.19p 0
13/06/2014 72.19p 72.19p 68.58p 72.19p 565
12/06/2014 72.19p 72.19p 72.19p 72.19p 23086
11/06/2014 72.19p 75.80p 69.30p 72.19p 0
10/06/2014 75.80p 75.80p 69.30p 72.19p 2308
09/06/2014 75.80p 75.80p 68.58p 75.80p 3232
06/06/2014 75.80p 75.80p 68.58p 75.80p 808
05/06/2014 75.80p 75.80p 68.58p 75.80p 0
04/06/2014 75.80p 75.80p 68.58p 75.80p 693
03/06/2014 75.80p 75.80p 74.36p 75.80p 1
02/06/2014 73.99p 75.80p 69.30p 75.80p 12
30/05/2014 73.99p 73.99p 68.58p 73.99p 2654
29/05/2014 73.99p 75.08p 68.58p 73.99p 0
28/05/2014 73.99p 75.08p 68.58p 73.99p 2693
27/05/2014 73.99p 73.99p 67.64p 73.99p 4933
23/05/2014 73.99p 73.99p 69.12p 73.99p 152
22/05/2014 73.99p 75.80p 68.58p 73.99p 0
21/05/2014 73.99p 75.80p 68.58p 73.99p 1637
20/05/2014 77.60p 77.60p 68.58p 73.99p 5130
19/05/2014 79.41p 79.41p 75.80p 77.60p 2827
16/05/2014 79.41p 79.41p 75.80p 79.41p 323
15/05/2014 79.41p 79.41p 75.80p 79.41p 650
14/05/2014 79.41p 79.41p 75.80p 79.41p 517
13/05/2014 79.41p 79.41p 75.80p 79.41p 230
12/05/2014 79.41p 79.41p 75.80p 79.41p 6055
09/05/2014 79.41p 79.41p 75.80p 79.41p 8
08/05/2014 79.41p 80.31p 75.80p 79.41p 4830
07/05/2014 90.24p 90.24p 75.80p 79.41p 5452
06/05/2014 69.30p 129.94p 69.30p 90.96p 95286
02/05/2014 62.81p 69.30p 61.51p 69.30p 9579
01/05/2014 60.64p 62.81p 59.77p 62.81p 3348
30/04/2014 60.64p 64.97p 58.47p 60.64p 11544
29/04/2014 60.64p 63.89p 60.64p 60.64p 0
28/04/2014 60.64p 63.89p 60.64p 60.64p 231
25/04/2014 60.64p 60.75p 58.47p 60.64p 0
24/04/2014 58.47p 60.75p 58.47p 60.64p 3463
23/04/2014 58.47p 64.97p 58.47p 58.47p 0
22/04/2014 58.47p 64.97p 58.47p 58.47p 17315
17/04/2014 54.14p 60.64p 52.41p 58.47p 9078
16/04/2014 51.98p 51.98p 47.65p 51.98p 0
15/04/2014 51.98p 51.98p 47.65p 51.98p 2929
14/04/2014 51.98p 54.14p 48.51p 51.98p 0
11/04/2014 49.81p 54.14p 48.51p 51.98p 0
10/04/2014 49.81p 54.14p 48.51p 54.14p 0
09/04/2014 49.81p 54.14p 48.51p 54.14p 1616
08/04/2014 49.81p 49.81p 48.51p 49.81p 0
07/04/2014 49.81p 49.81p 48.51p 49.81p 24
04/04/2014 49.81p 49.81p 49.70p 49.81p 2309
03/04/2014 49.81p 50.89p 47.65p 47.65p 98446
02/04/2014 49.81p 49.81p 48.51p 49.81p 1732
01/04/2014 49.81p 49.81p 48.51p 49.81p 72
31/03/2014 49.81p 54.14p 49.81p 49.81p 0
28/03/2014 49.81p 54.14p 49.81p 54.14p 0
27/03/2014 49.81p 51.98p 49.81p 49.81p 0
26/03/2014 49.81p 51.98p 49.81p 49.81p 0
25/03/2014 51.98p 51.98p 49.81p 49.81p 693
24/03/2014 51.98p 51.98p 51.87p 51.98p 0
21/03/2014 51.98p 51.98p 51.87p 51.98p 0
20/03/2014 51.98p 51.98p 51.87p 51.98p 0
19/03/2014 51.98p 51.98p 51.87p 51.98p 1909
18/03/2014 51.98p 54.14p 51.98p 51.98p 0
17/03/2014 51.98p 54.14p 51.98p 54.14p 0
14/03/2014 51.98p 51.98p 51.98p 51.98p 0
13/03/2014 51.98p 51.98p 51.98p 51.98p 0
12/03/2014 51.98p 51.98p 51.98p 51.98p 127749
11/03/2014 51.98p 51.98p 49.81p 51.98p 0
10/03/2014 51.98p 51.98p 49.81p 51.98p 20778
07/03/2014 51.98p 51.98p 51.11p 51.98p 0
06/03/2014 51.98p 51.98p 51.11p 51.98p 0
05/03/2014 51.98p 51.98p 51.11p 51.98p 0
04/03/2014 51.98p 51.98p 51.11p 51.98p 0
03/03/2014 51.98p 51.98p 51.11p 51.98p 923
28/02/2014 51.98p 51.98p 49.81p 51.98p 0
27/02/2014 51.98p 51.98p 49.81p 51.98p 39975
26/02/2014 51.98p 51.98p 51.11p 51.98p 0
25/02/2014 51.98p 51.98p 51.11p 51.98p 0
24/02/2014 51.98p 51.98p 51.11p 51.98p 139
21/02/2014 51.98p 53.06p 50.89p 51.98p 0
20/02/2014 51.98p 53.06p 50.89p 51.98p 0
19/02/2014 51.98p 53.06p 50.89p 51.98p 0
18/02/2014 53.06p 53.06p 50.89p 51.98p 1945
17/02/2014 53.06p 53.06p 49.81p 53.06p 8081
14/02/2014 53.06p 53.06p 49.81p 53.06p 28159
13/02/2014 53.06p 53.06p 49.81p 53.06p 2309
12/02/2014 53.06p 53.06p 49.81p 53.06p 0
11/02/2014 53.06p 53.06p 49.81p 53.06p 0
10/02/2014 53.06p 53.06p 49.81p 53.06p 0
07/02/2014 53.06p 53.06p 49.81p 53.06p 0
06/02/2014 53.06p 53.06p 49.81p 53.06p 1154
05/02/2014 53.06p 53.06p 50.03p 53.06p 231
04/02/2014 53.06p 53.06p 49.81p 53.06p 0
03/02/2014 53.06p 53.06p 49.81p 53.06p 1154
31/01/2014 53.06p 54.14p 51.98p 53.06p 238299
30/01/2014 53.06p 54.14p 51.98p 53.06p 0
29/01/2014 53.06p 54.14p 51.98p 53.06p 3763
28/01/2014 53.06p 53.06p 50.03p 53.06p 0
27/01/2014 53.06p 53.06p 50.03p 53.06p 231
24/01/2014 53.06p 56.06p 53.06p 53.06p 0
23/01/2014 53.06p 56.06p 53.06p 53.06p 26776
22/01/2014 53.06p 53.06p 53.06p 53.06p 0
21/01/2014 53.06p 53.06p 53.06p 53.06p 21598
20/01/2014 53.06p 53.06p 53.06p 53.06p 0
17/01/2014 53.06p 53.06p 53.06p 53.06p 43150
16/01/2014 53.06p 53.88p 50.03p 53.06p 18682
15/01/2014 53.06p 53.71p 51.98p 53.06p 0
14/01/2014 53.06p 53.71p 51.98p 53.06p 7401
13/01/2014 53.06p 53.06p 51.54p 53.06p 11010
10/01/2014 53.06p 54.14p 51.98p 53.06p 0
09/01/2014 51.98p 54.14p 51.98p 53.06p 0
08/01/2014 54.14p 54.14p 51.98p 54.14p 2332
07/01/2014 54.14p 54.14p 51.98p 54.14p 1154
06/01/2014 54.14p 54.14p 52.19p 54.14p 86
03/01/2014 54.14p 54.14p 47.65p 54.14p 0
02/01/2014 54.14p 54.14p 47.65p 54.14p 4617
31/12/2013 54.14p 54.14p 51.98p 54.14p 0
30/12/2013 54.14p 54.14p 51.98p 54.14p 0
27/12/2013 54.14p 54.14p 52.52p 54.14p 2745
24/12/2013 54.14p 54.14p 52.02p 54.14p 1616
23/12/2013 54.14p 54.14p 51.98p 54.14p 0
20/12/2013 54.14p 54.14p 51.98p 54.14p 0
19/12/2013 54.14p 54.14p 51.98p 54.14p 0
18/12/2013 54.14p 54.14p 51.98p 54.14p 184697
17/12/2013 54.14p 54.14p 51.98p 54.14p 0
16/12/2013 54.14p 54.14p 51.98p 54.14p 0
13/12/2013 54.14p 54.14p 51.98p 54.14p 0
12/12/2013 54.14p 54.14p 51.98p 54.14p 0
11/12/2013 54.14p 54.14p 51.98p 54.14p 462
10/12/2013 54.14p 54.14p 47.65p 54.14p 0
09/12/2013 54.14p 54.14p 47.65p 54.14p 2309
06/12/2013 54.14p 54.14p 51.98p 54.14p 0
05/12/2013 54.14p 54.14p 51.98p 54.14p 1177
04/12/2013 54.14p 54.14p 51.98p 54.14p 30013
03/12/2013 54.14p 54.14p 51.98p 54.14p 9235
02/12/2013 54.14p 54.14p 51.98p 54.14p 0
29/11/2013 54.14p 54.14p 51.98p 54.14p 0
28/11/2013 54.14p 54.14p 51.98p 54.14p 481
27/11/2013 54.14p 55.23p 51.98p 54.14p 0
26/11/2013 54.14p 55.23p 51.98p 54.14p 0
25/11/2013 54.14p 55.23p 51.98p 54.14p 0
22/11/2013 55.23p 55.23p 51.98p 54.14p 857
21/11/2013 54.14p 54.14p 51.98p 54.14p 0
20/11/2013 54.14p 54.14p 51.98p 54.14p 0
19/11/2013 54.14p 54.14p 51.98p 54.14p 681
18/11/2013 54.14p 54.14p 52.84p 54.14p 0
15/11/2013 54.14p 54.14p 52.84p 54.14p 14068
14/11/2013 54.14p 54.14p 51.98p 54.14p 0
13/11/2013 54.14p 54.14p 51.98p 54.14p 0
12/11/2013 54.14p 54.14p 51.98p 54.14p 0
11/11/2013 54.14p 54.14p 51.98p 54.14p 623
08/11/2013 54.14p 54.14p 52.19p 54.14p 0
07/11/2013 54.14p 54.14p 52.19p 54.14p 0
06/11/2013 54.14p 54.14p 52.19p 54.14p 0
05/11/2013 54.14p 54.14p 52.19p 54.14p 933
04/11/2013 54.14p 54.14p 52.19p 54.14p 462
01/11/2013 54.14p 54.14p 51.98p 54.14p 46174
31/10/2013 54.14p 54.14p 52.19p 54.14p 1385
30/10/2013 54.14p 56.31p 52.41p 54.14p 0
29/10/2013 53.06p 56.31p 52.41p 54.14p 88894
28/10/2013 53.06p 53.06p 49.98p 53.06p 500
25/10/2013 53.06p 53.06p 50.24p 53.06p 0
24/10/2013 53.06p 53.06p 50.24p 53.06p 0

*Close Price adjusted for both dividends and splits