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
23/10/2013 53.06p 53.06p 50.24p 53.06p 0
22/10/2013 53.06p 53.06p 50.24p 53.06p 374
21/10/2013 53.06p 53.06p 50.03p 53.06p 1812
18/10/2013 53.06p 53.06p 50.68p 53.06p 0
17/10/2013 53.06p 53.06p 50.68p 53.06p 0
16/10/2013 53.06p 53.06p 50.68p 53.06p 634
15/10/2013 53.06p 53.06p 50.79p 53.06p 0
14/10/2013 53.06p 53.06p 50.79p 53.06p 0
11/10/2013 53.06p 53.06p 50.79p 53.06p 2583
10/10/2013 53.06p 53.06p 50.03p 53.06p 2732
09/10/2013 53.06p 54.14p 51.98p 54.14p 0
08/10/2013 53.06p 53.06p 53.06p 53.06p 9420
07/10/2013 56.31p 56.31p 51.98p 53.06p 5772
04/10/2013 56.31p 56.31p 51.98p 56.31p 2430
03/10/2013 56.31p 56.31p 54.14p 56.31p 1154
02/10/2013 57.39p 59.56p 57.39p 57.39p 0
01/10/2013 57.39p 59.56p 57.39p 57.39p 0
30/09/2013 58.47p 59.56p 57.39p 57.39p 1974
27/09/2013 58.47p 59.77p 58.47p 58.47p 2164
26/09/2013 58.47p 58.47p 58.04p 58.47p 0
25/09/2013 58.47p 58.47p 58.04p 58.47p 15
24/09/2013 58.47p 58.47p 58.04p 58.47p 3848
23/09/2013 58.47p 58.47p 57.95p 58.47p 0
20/09/2013 58.47p 58.47p 57.95p 58.47p 1847
19/09/2013 58.47p 58.47p 58.47p 58.47p 92
18/09/2013 58.47p 60.64p 58.47p 58.47p 0
17/09/2013 58.47p 60.64p 58.47p 58.47p 0
16/09/2013 58.47p 60.64p 58.47p 58.47p 4101
13/09/2013 57.39p 60.64p 57.39p 58.47p 8618
12/09/2013 57.39p 58.47p 57.39p 57.39p 936
11/09/2013 57.39p 59.77p 54.79p 57.39p 0
10/09/2013 57.39p 59.77p 54.79p 57.39p 0
09/09/2013 57.39p 59.77p 54.79p 57.39p 7735
06/09/2013 57.39p 59.77p 57.39p 57.39p 0
05/09/2013 57.39p 59.77p 57.39p 57.39p 693
04/09/2013 57.39p 57.39p 55.44p 57.39p 3159
03/09/2013 57.39p 57.39p 55.44p 57.39p 0
02/09/2013 57.39p 57.39p 55.44p 57.39p 283
30/08/2013 59.56p 59.56p 56.96p 57.39p 1847
29/08/2013 59.56p 59.56p 57.17p 59.56p 0
28/08/2013 59.56p 59.56p 57.17p 59.56p 1154
27/08/2013 59.56p 61.94p 59.56p 59.56p 0
23/08/2013 59.56p 61.94p 59.56p 59.56p 727
22/08/2013 59.56p 64.97p 56.31p 59.56p 6580
21/08/2013 59.56p 59.56p 56.31p 59.56p 2886
20/08/2013 59.56p 62.81p 58.47p 59.56p 0
19/08/2013 58.47p 62.81p 58.47p 59.56p 1154
16/08/2013 58.47p 60.64p 58.47p 58.47p 0
15/08/2013 58.47p 60.64p 58.47p 58.47p 1154
14/08/2013 58.47p 58.47p 51.98p 58.47p 0
13/08/2013 56.31p 56.31p 51.98p 56.31p 877
12/08/2013 55.23p 60.64p 54.14p 56.31p 0
09/08/2013 55.23p 60.64p 54.14p 55.23p 0
08/08/2013 54.14p 60.64p 54.14p 55.23p 3755
07/08/2013 54.14p 58.47p 54.14p 56.31p 462
06/08/2013 54.14p 58.47p 53.06p 54.14p 0
05/08/2013 53.06p 58.47p 53.06p 54.14p 15442
02/08/2013 53.06p 53.06p 53.06p 53.06p 69262
01/08/2013 51.98p 54.16p 51.11p 53.06p 8542
31/07/2013 51.98p 51.98p 45.48p 51.98p 28859
30/07/2013 51.98p 51.98p 47.65p 51.98p 116256
29/07/2013 51.98p 51.98p 49.81p 51.98p 0
26/07/2013 51.98p 51.98p 49.81p 51.98p 0
25/07/2013 51.98p 51.98p 49.81p 51.98p 0
24/07/2013 51.98p 51.98p 49.81p 51.98p 0
23/07/2013 51.98p 51.98p 51.98p 51.98p 0
22/07/2013 51.98p 51.98p 51.98p 51.98p 0
19/07/2013 51.98p 51.98p 51.98p 51.98p 939
18/07/2013 51.98p 51.98p 51.11p 51.98p 36939
17/07/2013 51.98p 51.98p 51.98p 51.98p 0
16/07/2013 51.98p 51.98p 51.98p 51.98p 7296
15/07/2013 51.98p 51.98p 49.81p 51.98p 1154
12/07/2013 51.98p 51.98p 49.81p 51.98p 0
11/07/2013 51.98p 51.98p 49.81p 51.98p 422
10/07/2013 51.98p 51.98p 49.81p 51.98p 0
09/07/2013 51.98p 51.98p 49.81p 51.98p 0
08/07/2013 51.98p 51.98p 49.81p 51.98p 3463
05/07/2013 51.98p 51.98p 49.81p 51.98p 0
04/07/2013 51.98p 51.98p 49.81p 51.98p 1154
03/07/2013 53.06p 53.06p 50.24p 51.98p 2465
02/07/2013 51.98p 51.98p 49.81p 51.98p 33001
01/07/2013 53.06p 53.06p 50.29p 51.98p 1431
28/06/2013 53.06p 53.06p 49.81p 49.81p 5772
27/06/2013 50.89p 51.98p 50.89p 51.98p 7965
26/06/2013 50.89p 50.89p 49.81p 50.89p 167217
25/06/2013 54.14p 54.58p 47.65p 50.89p 408143
24/06/2013 53.06p 53.06p 50.24p 53.06p 0
21/06/2013 53.06p 53.06p 50.24p 53.06p 0
20/06/2013 53.06p 53.06p 50.24p 53.06p 0
19/06/2013 53.06p 53.06p 50.24p 53.06p 0
18/06/2013 53.06p 53.06p 50.24p 53.06p 2286
17/06/2013 53.06p 54.14p 50.68p 53.06p 0
14/06/2013 53.06p 54.14p 50.68p 53.06p 0
13/06/2013 53.06p 54.14p 50.68p 53.06p 6926
12/06/2013 49.81p 53.06p 43.31p 53.06p 25396
11/06/2013 49.81p 51.97p 49.81p 49.81p 0
10/06/2013 49.81p 51.97p 49.81p 49.81p 14722
07/06/2013 49.81p 51.98p 49.81p 49.81p 10043
06/06/2013 47.65p 51.98p 47.65p 49.81p 98026
05/06/2013 46.56p 51.98p 44.86p 47.65p 177277
04/06/2013 46.56p 46.56p 41.15p 46.56p 1039
03/06/2013 46.56p 46.56p 41.58p 46.56p 0
31/05/2013 46.56p 46.56p 41.58p 46.56p 0
30/05/2013 46.56p 46.56p 41.58p 46.56p 0
29/05/2013 46.56p 46.56p 41.58p 46.56p 0
28/05/2013 46.56p 46.56p 41.58p 46.56p 0
24/05/2013 46.56p 46.56p 41.58p 46.56p 0
23/05/2013 46.56p 46.56p 41.58p 46.56p 0
22/05/2013 46.56p 46.56p 41.58p 46.56p 0
21/05/2013 46.56p 46.56p 41.58p 46.56p 0
20/05/2013 46.56p 46.56p 41.58p 46.56p 2309
17/05/2013 47.65p 47.65p 42.88p 46.56p 10366
16/05/2013 43.31p 45.05p 43.31p 43.31p 3463
15/05/2013 50.89p 50.89p 43.31p 43.31p 19047
14/05/2013 50.89p 54.14p 47.65p 50.89p 0
13/05/2013 50.89p 54.14p 47.65p 50.89p 0
10/05/2013 50.89p 54.14p 47.65p 50.89p 0
09/05/2013 50.89p 54.14p 47.65p 50.89p 0
08/05/2013 50.89p 54.14p 47.65p 50.89p 0
07/05/2013 54.14p 54.14p 47.65p 50.89p 4446
03/05/2013 54.14p 54.14p 51.98p 54.14p 0
02/05/2013 54.14p 54.14p 51.98p 54.14p 0
01/05/2013 54.14p 54.14p 51.98p 54.14p 0
30/04/2013 54.14p 54.14p 51.98p 54.14p 0
29/04/2013 54.14p 54.14p 51.98p 54.14p 1732
26/04/2013 54.14p 54.14p 51.98p 54.14p 0
25/04/2013 54.14p 54.14p 51.98p 54.14p 0
24/04/2013 54.14p 54.14p 51.98p 54.14p 0
23/04/2013 54.14p 54.14p 51.98p 54.14p 0
22/04/2013 54.14p 54.14p 51.98p 54.14p 2124
19/04/2013 54.14p 54.14p 52.41p 54.14p 0
18/04/2013 54.14p 54.14p 52.41p 54.14p 0
17/04/2013 54.14p 54.14p 52.41p 54.14p 0
16/04/2013 54.14p 54.14p 52.41p 54.14p 0
15/04/2013 54.14p 54.14p 52.41p 54.14p 0
12/04/2013 54.14p 54.14p 52.41p 54.14p 2309
11/04/2013 54.14p 58.47p 44.83p 54.14p 0
10/04/2013 47.65p 58.47p 44.83p 54.14p 16161
09/04/2013 58.47p 58.47p 56.31p 58.47p 0
08/04/2013 58.47p 58.47p 56.31p 58.47p 3348
05/04/2013 58.47p 58.47p 56.31p 58.47p 2309
04/04/2013 58.47p 58.47p 56.31p 58.47p 231
03/04/2013 58.47p 58.47p 56.31p 58.47p 0
02/04/2013 58.47p 58.47p 56.31p 58.47p 0
28/03/2013 58.47p 58.47p 56.31p 58.47p 0
27/03/2013 58.47p 58.47p 56.31p 58.47p 0
26/03/2013 58.47p 58.47p 56.31p 58.47p 2309
25/03/2013 58.47p 58.47p 52.32p 58.47p 1493
22/03/2013 58.47p 58.47p 56.31p 58.47p 0
21/03/2013 58.47p 58.47p 56.31p 58.47p 231
20/03/2013 58.47p 58.47p 57.61p 58.47p 1154
19/03/2013 58.47p 60.64p 56.31p 58.47p 0
18/03/2013 60.64p 60.64p 56.31p 58.47p 1154
15/03/2013 60.64p 62.81p 56.31p 60.64p 3809
14/03/2013 60.64p 60.64p 56.31p 60.64p 2886
13/03/2013 60.64p 60.64p 56.31p 60.64p 2309
12/03/2013 60.64p 60.64p 56.31p 60.64p 0
11/03/2013 60.64p 60.64p 56.31p 60.64p 808
08/03/2013 60.64p 60.86p 58.26p 60.64p 0
07/03/2013 60.64p 60.86p 58.26p 60.64p 0
06/03/2013 59.56p 60.86p 58.26p 60.64p 31168
05/03/2013 59.56p 59.56p 56.31p 59.56p 0
04/03/2013 59.56p 59.56p 56.31p 59.56p 0
01/03/2013 59.56p 59.56p 56.31p 59.56p 1962
28/02/2013 59.56p 59.56p 56.31p 59.56p 0
27/02/2013 59.56p 59.56p 56.31p 59.56p 0
26/02/2013 59.56p 59.56p 56.31p 59.56p 0
25/02/2013 59.56p 59.56p 56.31p 59.56p 2309
22/02/2013 59.56p 59.56p 56.31p 59.56p 0
21/02/2013 59.56p 59.56p 56.31p 59.56p 2309
20/02/2013 59.56p 59.56p 57.39p 59.56p 2309
19/02/2013 59.56p 59.56p 57.39p 59.56p 0
18/02/2013 59.56p 59.56p 57.39p 59.56p 1154
15/02/2013 59.56p 59.56p 59.56p 59.56p 0
14/02/2013 59.56p 59.56p 59.56p 59.56p 0
13/02/2013 59.56p 59.56p 59.56p 59.56p 0
12/02/2013 59.56p 59.56p 59.56p 59.56p 15510
11/02/2013 59.56p 59.56p 59.56p 59.56p 23087
08/02/2013 60.64p 62.81p 58.47p 59.56p 10150
07/02/2013 60.64p 62.81p 60.64p 60.64p 3522
06/02/2013 60.64p 60.64p 55.23p 60.64p 0
05/02/2013 55.23p 60.64p 55.23p 60.64p 12236
04/02/2013 53.06p 56.31p 51.98p 55.23p 10389
01/02/2013 51.98p 53.06p 49.81p 51.98p 0
31/01/2013 51.98p 53.06p 49.81p 51.98p 0
30/01/2013 53.06p 53.06p 49.81p 51.98p 0
29/01/2013 53.06p 53.06p 49.81p 53.06p 4617
28/01/2013 53.06p 53.06p 50.68p 53.06p 0
25/01/2013 53.06p 53.06p 50.68p 53.06p 4617
24/01/2013 53.06p 53.06p 50.46p 53.06p 0
23/01/2013 53.06p 53.06p 50.46p 53.06p 0
22/01/2013 50.46p 53.06p 50.46p 53.06p 4617
21/01/2013 50.46p 51.11p 50.46p 50.46p 0
18/01/2013 50.46p 51.11p 50.46p 50.46p 0
17/01/2013 50.46p 51.11p 50.46p 50.46p 4617
16/01/2013 50.46p 53.06p 50.46p 50.46p 0
15/01/2013 50.46p 53.06p 50.46p 50.46p 0
14/01/2013 53.06p 53.06p 50.46p 50.46p 346
11/01/2013 50.46p 51.11p 48.17p 50.46p 0
10/01/2013 49.38p 51.11p 48.17p 50.46p 4617

*Close Price adjusted for both dividends and splits