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 DFS Furniture (DFS) by Jefferies
- Buy Balfour Beatty (BBY) by Deutsche Bank
- Buy Helios Underwriting (HUW) by Deutsche Bank
- Buy Jet2 (JET2) by Deutsche Bank
- Hold Sage Group (SGE) by Deutsche Bank
- Buy SSE (SSE) by HSBC
- Hold WPP (WPP) by HSBC
- Buy Flutter Entertainment (DI) (FLTR) by Goldman Sachs
- Buy Sage Group (SGE) by Citi
- Buy B&M European Value Retail S.A. (DI) (BME) by Citi
- Buy Clarkson (CKN) by Berenberg
- Buy JD Sports Fashion (JD.) by Goldman Sachs
- Overweight Halma (HLMA) by Barclays
- Neutral JD Sports Fashion (JD.) by JP Morgan
- 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
Kingswood Holdings Limited (KWG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/04/2023 | 24.00p | 24.40p | 24.00p | 24.00p | 10345 |
| 24/04/2023 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 21/04/2023 | 24.00p | 24.00p | 23.10p | 24.00p | 7728 |
| 20/04/2023 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 19/04/2023 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 18/04/2023 | 24.00p | 24.25p | 23.10p | 24.00p | 1607 |
| 17/04/2023 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 14/04/2023 | 24.00p | 24.00p | 23.10p | 24.00p | 8815 |
| 13/04/2023 | 24.00p | 24.30p | 24.00p | 24.00p | 25554 |
| 12/04/2023 | 24.00p | 24.33p | 24.00p | 24.00p | 0 |
| 11/04/2023 | 24.50p | 24.50p | 23.04p | 24.00p | 895 |
| 06/04/2023 | 24.50p | 24.75p | 23.00p | 24.00p | 5404 |
| 05/04/2023 | 24.00p | 24.94p | 24.00p | 24.00p | 1202 |
| 04/04/2023 | 24.00p | 24.00p | 23.00p | 24.00p | 35 |
| 03/04/2023 | 24.00p | 24.00p | 23.67p | 24.00p | 0 |
| 31/03/2023 | 24.50p | 24.80p | 23.67p | 24.00p | 0 |
| 30/03/2023 | 25.00p | 25.00p | 24.00p | 24.50p | 15000 |
| 29/03/2023 | 25.50p | 26.29p | 25.00p | 25.00p | 29183 |
| 28/03/2023 | 25.50p | 25.50p | 25.20p | 25.50p | 0 |
| 27/03/2023 | 25.50p | 25.50p | 24.00p | 25.50p | 299 |
| 24/03/2023 | 25.50p | 25.50p | 0.26p | 25.50p | 10476949 |
| 23/03/2023 | 25.50p | 25.50p | 25.20p | 25.50p | 0 |
| 22/03/2023 | 25.50p | 27.00p | 25.50p | 25.50p | 3 |
| 21/03/2023 | 25.50p | 25.50p | 25.20p | 25.50p | 0 |
| 20/03/2023 | 25.50p | 26.35p | 25.50p | 25.50p | 1731 |
| 17/03/2023 | 25.50p | 26.40p | 25.50p | 25.50p | 7530 |
| 16/03/2023 | 25.50p | 25.50p | 24.06p | 25.50p | 500 |
| 15/03/2023 | 26.00p | 26.00p | 25.00p | 25.50p | 10000 |
| 14/03/2023 | 27.50p | 27.50p | 25.00p | 27.00p | 15000 |
| 13/03/2023 | 28.00p | 28.00p | 27.00p | 27.50p | 12103 |
| 10/03/2023 | 29.50p | 29.50p | 27.50p | 28.00p | 20357 |
| 09/03/2023 | 29.50p | 29.57p | 29.50p | 29.50p | 1306 |
| 08/03/2023 | 29.50p | 30.00p | 29.50p | 29.50p | 2788 |
| 07/03/2023 | 29.00p | 30.00p | 28.00p | 29.50p | 187650 |
| 06/03/2023 | 25.50p | 30.50p | 25.50p | 29.00p | 391413 |
| 03/03/2023 | 27.00p | 27.97p | 26.02p | 26.50p | 2352 |
| 02/03/2023 | 25.50p | 28.30p | 25.50p | 27.00p | 88615 |
| 01/03/2023 | 25.50p | 25.50p | 24.03p | 25.50p | 750 |
| 28/02/2023 | 25.50p | 25.50p | 24.00p | 25.50p | 2188 |
| 27/02/2023 | 25.50p | 27.00p | 25.50p | 25.50p | 148 |
| 24/02/2023 | 25.50p | 25.50p | 24.32p | 25.50p | 22399 |
| 23/02/2023 | 25.50p | 25.50p | 24.30p | 25.50p | 15000 |
| 22/02/2023 | 25.50p | 26.00p | 25.50p | 25.50p | 0 |
| 21/02/2023 | 25.50p | 26.00p | 25.50p | 25.50p | 0 |
| 20/02/2023 | 25.50p | 26.00p | 25.50p | 25.50p | 0 |
| 17/02/2023 | 25.50p | 26.00p | 25.50p | 25.50p | 0 |
| 16/02/2023 | 25.50p | 26.00p | 25.50p | 25.50p | 0 |
| 15/02/2023 | 25.50p | 26.00p | 25.50p | 25.50p | 0 |
| 14/02/2023 | 25.50p | 26.00p | 25.50p | 25.50p | 0 |
| 13/02/2023 | 25.50p | 26.00p | 25.50p | 25.50p | 0 |
| 10/02/2023 | 24.00p | 27.00p | 24.00p | 25.50p | 40026 |
| 09/02/2023 | 23.00p | 24.03p | 23.00p | 24.00p | 25000 |
| 08/02/2023 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 07/02/2023 | 23.00p | 23.00p | 22.26p | 23.00p | 23 |
| 06/02/2023 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 03/02/2023 | 23.00p | 23.00p | 22.80p | 23.00p | 15432 |
| 02/02/2023 | 22.50p | 23.00p | 22.50p | 23.00p | 32840 |
| 01/02/2023 | 22.50p | 22.50p | 22.00p | 22.50p | 2118 |
| 31/01/2023 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 30/01/2023 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 27/01/2023 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 26/01/2023 | 23.50p | 23.50p | 22.00p | 22.50p | 16111 |
| 25/01/2023 | 23.50p | 23.75p | 23.50p | 23.50p | 0 |
| 24/01/2023 | 23.50p | 24.00p | 23.50p | 23.50p | 18 |
| 23/01/2023 | 23.50p | 23.50p | 23.50p | 23.50p | 6000 |
| 20/01/2023 | 23.50p | 23.75p | 23.50p | 23.50p | 0 |
| 19/01/2023 | 23.50p | 23.50p | 23.00p | 23.50p | 10460 |
| 18/01/2023 | 23.50p | 24.00p | 23.00p | 23.50p | 10586 |
| 17/01/2023 | 23.50p | 23.67p | 23.50p | 23.50p | 0 |
| 16/01/2023 | 23.50p | 23.67p | 23.50p | 23.50p | 0 |
| 13/01/2023 | 23.50p | 23.50p | 23.00p | 23.50p | 7000 |
| 12/01/2023 | 23.50p | 24.43p | 23.35p | 23.50p | 40000 |
| 11/01/2023 | 22.20p | 24.00p | 22.20p | 23.50p | 24410 |
| 10/01/2023 | 22.20p | 22.20p | 21.40p | 22.20p | 7 |
| 09/01/2023 | 22.20p | 23.00p | 22.20p | 22.20p | 2000 |
| 06/01/2023 | 22.20p | 22.20p | 22.20p | 22.20p | 0 |
| 05/01/2023 | 22.20p | 23.00p | 22.20p | 22.20p | 428 |
| 04/01/2023 | 22.00p | 22.60p | 22.00p | 22.20p | 30602 |
| 03/01/2023 | 22.50p | 22.80p | 22.00p | 22.80p | 9583 |
| 30/12/2022 | 22.50p | 22.52p | 22.50p | 22.50p | 283 |
| 29/12/2022 | 22.50p | 22.50p | 22.33p | 22.50p | 0 |
| 28/12/2022 | 22.50p | 22.50p | 22.33p | 22.50p | 0 |
| 23/12/2022 | 22.50p | 22.50p | 22.33p | 22.50p | 0 |
| 22/12/2022 | 22.50p | 22.50p | 22.33p | 22.50p | 0 |
| 21/12/2022 | 22.50p | 22.50p | 22.33p | 22.50p | 0 |
| 20/12/2022 | 22.50p | 22.50p | 22.33p | 22.50p | 0 |
| 19/12/2022 | 22.50p | 22.95p | 22.50p | 22.50p | 8662 |
| 16/12/2022 | 22.50p | 22.99p | 22.50p | 22.50p | 439 |
| 15/12/2022 | 22.90p | 23.00p | 22.50p | 22.50p | 45000 |
| 14/12/2022 | 22.70p | 23.20p | 22.58p | 22.90p | 12836 |
| 13/12/2022 | 21.00p | 22.70p | 21.00p | 22.70p | 10000 |
| 12/12/2022 | 21.00p | 21.00p | 20.00p | 21.00p | 29 |
| 09/12/2022 | 21.00p | 21.33p | 21.00p | 21.00p | 0 |
| 08/12/2022 | 21.00p | 21.33p | 21.00p | 21.00p | 0 |
| 07/12/2022 | 21.00p | 21.33p | 21.00p | 21.00p | 0 |
| 06/12/2022 | 21.00p | 21.33p | 21.00p | 21.00p | 0 |
| 05/12/2022 | 21.00p | 21.00p | 20.70p | 21.00p | 475 |
| 02/12/2022 | 21.00p | 21.00p | 20.00p | 21.00p | 12000 |
| 01/12/2022 | 21.00p | 21.00p | 20.10p | 21.00p | 23530 |
| 30/11/2022 | 21.00p | 21.33p | 21.00p | 21.00p | 0 |
| 29/11/2022 | 21.00p | 21.00p | 21.00p | 21.00p | 1 |
| 28/11/2022 | 21.00p | 21.00p | 20.00p | 21.00p | 21 |
| 25/11/2022 | 21.00p | 21.33p | 21.00p | 21.00p | 0 |
| 24/11/2022 | 21.00p | 21.33p | 21.00p | 21.00p | 0 |
| 23/11/2022 | 21.00p | 21.00p | 20.00p | 21.00p | 21 |
| 22/11/2022 | 21.00p | 21.00p | 19.90p | 21.00p | 13815 |
| 21/11/2022 | 21.00p | 21.00p | 20.02p | 21.00p | 1000 |
| 18/11/2022 | 21.00p | 22.00p | 20.08p | 22.00p | 100777 |
| 17/11/2022 | 21.00p | 21.60p | 21.00p | 21.60p | 466 |
| 16/11/2022 | 21.00p | 22.00p | 20.25p | 21.00p | 50061 |
| 15/11/2022 | 21.00p | 21.33p | 21.00p | 21.00p | 0 |
| 14/11/2022 | 21.00p | 21.00p | 20.00p | 21.00p | 1156 |
| 11/11/2022 | 21.00p | 21.33p | 21.00p | 21.00p | 0 |
| 10/11/2022 | 21.00p | 21.50p | 21.00p | 21.00p | 60 |
| 09/11/2022 | 21.00p | 21.90p | 20.33p | 21.00p | 15275 |
| 08/11/2022 | 21.00p | 21.00p | 20.33p | 21.00p | 15272 |
| 07/11/2022 | 21.00p | 21.95p | 20.00p | 21.00p | 50233 |
| 04/11/2022 | 20.60p | 21.40p | 20.10p | 21.00p | 105000 |
| 03/11/2022 | 20.40p | 20.40p | 19.80p | 20.40p | 17289 |
| 02/11/2022 | 20.60p | 20.60p | 19.80p | 20.40p | 7465 |
| 01/11/2022 | 20.60p | 21.00p | 20.40p | 20.40p | 7 |
| 31/10/2022 | 19.50p | 21.00p | 19.00p | 20.40p | 104144 |
| 28/10/2022 | 23.00p | 23.00p | 18.00p | 19.50p | 136264 |
| 27/10/2022 | 23.00p | 23.20p | 23.00p | 23.00p | 0 |
| 26/10/2022 | 23.00p | 24.00p | 23.00p | 23.00p | 4 |
| 25/10/2022 | 23.00p | 23.20p | 23.00p | 23.00p | 0 |
| 24/10/2022 | 23.00p | 23.20p | 23.00p | 23.00p | 0 |
| 21/10/2022 | 23.00p | 23.20p | 23.00p | 23.00p | 0 |
| 20/10/2022 | 23.00p | 23.00p | 22.16p | 23.00p | 3500 |
| 19/10/2022 | 23.00p | 23.00p | 22.00p | 23.00p | 4 |
| 18/10/2022 | 23.00p | 23.70p | 23.00p | 23.00p | 228 |
| 17/10/2022 | 23.00p | 23.00p | 22.14p | 23.00p | 6830 |
| 14/10/2022 | 23.00p | 23.20p | 23.00p | 23.00p | 0 |
| 13/10/2022 | 23.30p | 23.30p | 22.60p | 23.00p | 54506 |
| 12/10/2022 | 23.30p | 23.30p | 23.30p | 23.30p | 0 |
| 11/10/2022 | 23.30p | 23.30p | 23.30p | 23.30p | 0 |
| 10/10/2022 | 23.30p | 23.30p | 23.00p | 23.30p | 3412 |
| 07/10/2022 | 23.00p | 23.90p | 23.00p | 23.30p | 131026 |
| 06/10/2022 | 23.00p | 23.33p | 22.31p | 23.00p | 70100 |
| 05/10/2022 | 23.00p | 23.20p | 23.00p | 23.00p | 410 |
| 04/10/2022 | 23.00p | 23.00p | 22.22p | 23.00p | 2245 |
| 03/10/2022 | 23.00p | 23.33p | 23.00p | 23.00p | 21 |
| 30/09/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 29/09/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/09/2022 | 23.00p | 23.00p | 22.80p | 23.00p | 21929 |
| 27/09/2022 | 23.00p | 23.00p | 22.20p | 23.00p | 13707 |
| 26/09/2022 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 23/09/2022 | 23.00p | 23.00p | 22.20p | 23.00p | 18000 |
| 22/09/2022 | 25.00p | 25.00p | 22.20p | 23.00p | 26100 |
| 21/09/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 20/09/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 16/09/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 15/09/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/09/2022 | 25.00p | 26.00p | 25.00p | 25.00p | 4 |
| 13/09/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 12/09/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 18 |
| 09/09/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 08/09/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 07/09/2022 | 25.00p | 25.00p | 24.10p | 25.00p | 8349 |
| 06/09/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/09/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 378 |
| 02/09/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/09/2022 | 25.00p | 25.26p | 25.00p | 25.00p | 19774 |
| 31/08/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 30/08/2022 | 25.00p | 26.00p | 25.00p | 25.00p | 5 |
| 26/08/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 25/08/2022 | 26.00p | 26.00p | 25.00p | 25.00p | 14685 |
| 24/08/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 23/08/2022 | 26.00p | 26.00p | 25.25p | 26.00p | 11929 |
| 22/08/2022 | 26.00p | 26.30p | 25.50p | 26.00p | 12895 |
| 19/08/2022 | 25.50p | 26.00p | 25.06p | 26.00p | 92962 |
| 18/08/2022 | 25.50p | 25.99p | 25.44p | 25.50p | 14824 |
| 17/08/2022 | 25.50p | 25.50p | 25.50p | 25.50p | 0 |
| 16/08/2022 | 25.50p | 25.99p | 25.22p | 25.50p | 44176 |
| 15/08/2022 | 24.00p | 25.90p | 24.00p | 25.50p | 76915 |
| 12/08/2022 | 23.40p | 24.40p | 23.40p | 24.00p | 5000 |
| 11/08/2022 | 23.40p | 23.40p | 23.40p | 23.40p | 0 |
| 10/08/2022 | 23.40p | 23.40p | 23.40p | 23.40p | 0 |
| 09/08/2022 | 23.40p | 24.25p | 23.40p | 23.40p | 10000 |
| 08/08/2022 | 23.40p | 24.00p | 23.40p | 23.40p | 5000 |
| 05/08/2022 | 23.40p | 24.18p | 23.40p | 23.40p | 199 |
| 04/08/2022 | 23.70p | 23.70p | 23.40p | 23.40p | 0 |
| 03/08/2022 | 23.70p | 23.97p | 23.50p | 23.70p | 5415 |
| 02/08/2022 | 23.20p | 23.99p | 23.00p | 23.70p | 50060 |
| 01/08/2022 | 22.50p | 23.20p | 22.40p | 23.20p | 95242 |
| 29/07/2022 | 22.50p | 22.50p | 22.03p | 22.50p | 4594 |
| 28/07/2022 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 27/07/2022 | 22.50p | 22.50p | 22.00p | 22.50p | 4 |
| 26/07/2022 | 23.30p | 23.30p | 22.50p | 22.50p | 13328 |
| 25/07/2022 | 23.30p | 24.00p | 22.60p | 23.30p | 13408 |
| 22/07/2022 | 23.30p | 23.30p | 22.60p | 23.30p | 2253 |
| 21/07/2022 | 23.30p | 23.30p | 22.60p | 23.30p | 9 |
| 20/07/2022 | 23.30p | 23.30p | 23.30p | 23.30p | 0 |
| 19/07/2022 | 23.30p | 24.00p | 23.30p | 23.30p | 8 |
| 18/07/2022 | 23.30p | 24.00p | 22.64p | 23.30p | 5837 |
| 15/07/2022 | 23.30p | 23.30p | 22.60p | 23.30p | 11746 |
| 14/07/2022 | 23.30p | 24.00p | 23.30p | 23.30p | 300 |
| 13/07/2022 | 23.30p | 23.88p | 22.60p | 23.30p | 11902 |
| 12/07/2022 | 23.80p | 23.80p | 23.30p | 23.30p | 0 |
| 11/07/2022 | 23.40p | 24.20p | 22.60p | 23.80p | 100004 |
*Close Price adjusted for both dividends and splits