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 |
|---|---|---|---|---|---|
| 08/07/2022 | 23.40p | 23.40p | 23.40p | 23.40p | 14906 |
| 07/07/2022 | 23.20p | 23.40p | 23.20p | 23.40p | 40000 |
| 06/07/2022 | 23.00p | 23.20p | 22.00p | 23.20p | 4 |
| 05/07/2022 | 23.50p | 24.00p | 23.00p | 23.00p | 8376 |
| 04/07/2022 | 24.20p | 24.20p | 23.00p | 23.50p | 4018 |
| 01/07/2022 | 24.20p | 24.40p | 24.20p | 24.20p | 23 |
| 30/06/2022 | 25.00p | 25.14p | 23.00p | 24.20p | 42741 |
| 29/06/2022 | 24.50p | 24.50p | 24.20p | 24.20p | 0 |
| 28/06/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 27/06/2022 | 24.50p | 24.50p | 24.05p | 24.50p | 12524 |
| 24/06/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 23/06/2022 | 24.50p | 24.50p | 24.00p | 24.50p | 8596 |
| 22/06/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 21/06/2022 | 24.50p | 24.50p | 24.00p | 24.50p | 4000 |
| 20/06/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 17/06/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 16/06/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 15/06/2022 | 26.00p | 26.00p | 24.00p | 24.50p | 20024 |
| 14/06/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 13/06/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 10/06/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 09/06/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 08/06/2022 | 26.00p | 26.00p | 25.00p | 26.00p | 216 |
| 07/06/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 3800 |
| 06/06/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 19550 |
| 01/06/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 31/05/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 27/05/2022 | 26.00p | 26.00p | 25.00p | 26.00p | 8048 |
| 26/05/2022 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 25/05/2022 | 26.50p | 27.00p | 26.00p | 26.00p | 5003 |
| 24/05/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 23/05/2022 | 25.50p | 26.50p | 25.50p | 26.50p | 0 |
| 20/05/2022 | 26.50p | 26.50p | 26.50p | 26.50p | 0 |
| 19/05/2022 | 27.00p | 27.00p | 25.00p | 26.50p | 20004 |
| 18/05/2022 | 27.00p | 27.00p | 26.00p | 27.00p | 154370 |
| 17/05/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 16/05/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 13/05/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 12/05/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 11/05/2022 | 27.00p | 27.00p | 26.00p | 27.00p | 108638 |
| 10/05/2022 | 27.00p | 27.33p | 26.20p | 27.00p | 38221 |
| 09/05/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 06/05/2022 | 27.00p | 27.00p | 26.20p | 27.00p | 18156 |
| 05/05/2022 | 27.00p | 27.00p | 26.59p | 27.00p | 351 |
| 04/05/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 03/05/2022 | 27.00p | 27.00p | 26.25p | 27.00p | 8852 |
| 29/04/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 28/04/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 27/04/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 26/04/2022 | 27.00p | 27.00p | 26.60p | 27.00p | 18766 |
| 25/04/2022 | 27.00p | 27.00p | 26.20p | 27.00p | 19130 |
| 22/04/2022 | 27.00p | 27.00p | 26.25p | 27.00p | 18705 |
| 21/04/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 20/04/2022 | 27.00p | 27.00p | 26.20p | 27.00p | 70000 |
| 19/04/2022 | 27.00p | 27.25p | 27.00p | 27.00p | 11746 |
| 14/04/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 13/04/2022 | 27.00p | 27.25p | 27.00p | 27.00p | 895 |
| 12/04/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 11/04/2022 | 27.00p | 27.00p | 26.20p | 27.00p | 2500 |
| 08/04/2022 | 27.00p | 27.25p | 27.00p | 27.00p | 18319 |
| 07/04/2022 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 06/04/2022 | 28.00p | 28.00p | 26.00p | 27.00p | 95323 |
| 05/04/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 339 |
| 04/04/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 01/04/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 31/03/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 30/03/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 29/03/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 28/03/2022 | 28.00p | 28.00p | 27.00p | 28.00p | 4873 |
| 25/03/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 24/03/2022 | 28.20p | 28.20p | 26.40p | 28.00p | 73394 |
| 23/03/2022 | 28.20p | 28.20p | 28.20p | 28.20p | 0 |
| 22/03/2022 | 28.20p | 28.20p | 28.20p | 28.20p | 0 |
| 21/03/2022 | 28.20p | 28.20p | 28.20p | 28.20p | 0 |
| 18/03/2022 | 28.20p | 28.20p | 28.20p | 28.20p | 0 |
| 17/03/2022 | 28.20p | 28.20p | 27.40p | 28.20p | 4500 |
| 16/03/2022 | 28.20p | 28.20p | 27.40p | 28.20p | 20000 |
| 15/03/2022 | 28.20p | 28.20p | 28.20p | 28.20p | 0 |
| 14/03/2022 | 29.50p | 29.50p | 28.20p | 28.20p | 15000 |
| 11/03/2022 | 29.50p | 29.50p | 29.00p | 29.50p | 10000 |
| 10/03/2022 | 29.00p | 29.50p | 28.50p | 29.50p | 115000 |
| 09/03/2022 | 29.00p | 29.00p | 29.00p | 29.00p | 0 |
| 08/03/2022 | 29.00p | 29.00p | 27.50p | 29.00p | 44796 |
| 07/03/2022 | 29.00p | 29.34p | 29.00p | 29.00p | 2500 |
| 04/03/2022 | 29.00p | 29.00p | 28.00p | 29.00p | 10115 |
| 03/03/2022 | 29.00p | 29.00p | 28.15p | 29.00p | 1600 |
| 02/03/2022 | 29.00p | 29.80p | 29.00p | 29.00p | 22665 |
| 01/03/2022 | 28.00p | 29.30p | 28.00p | 29.00p | 26484 |
| 28/02/2022 | 28.00p | 29.00p | 27.30p | 28.00p | 40542 |
| 25/02/2022 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 24/02/2022 | 28.00p | 28.00p | 27.33p | 28.00p | 15954 |
| 23/02/2022 | 28.00p | 28.88p | 28.00p | 28.00p | 45133 |
| 22/02/2022 | 28.00p | 28.63p | 27.00p | 27.40p | 35306 |
| 21/02/2022 | 28.00p | 28.78p | 27.00p | 28.00p | 22222 |
| 18/02/2022 | 27.50p | 27.50p | 27.06p | 27.50p | 37000 |
| 17/02/2022 | 27.50p | 27.92p | 27.03p | 27.50p | 35000 |
| 16/02/2022 | 26.00p | 28.00p | 26.00p | 27.50p | 103126 |
| 15/02/2022 | 26.00p | 26.20p | 25.00p | 26.00p | 47690 |
| 14/02/2022 | 26.00p | 26.25p | 25.00p | 26.00p | 3150 |
| 11/02/2022 | 26.00p | 26.00p | 25.60p | 26.00p | 1953 |
| 10/02/2022 | 26.00p | 26.00p | 25.47p | 26.00p | 25000 |
| 09/02/2022 | 26.00p | 26.00p | 25.60p | 26.00p | 3906 |
| 08/02/2022 | 26.00p | 26.00p | 25.00p | 26.00p | 162655 |
| 07/02/2022 | 25.50p | 26.00p | 25.00p | 26.00p | 2500 |
| 04/02/2022 | 25.50p | 25.50p | 25.00p | 25.50p | 17462 |
| 03/02/2022 | 25.50p | 25.50p | 25.00p | 25.50p | 40897 |
| 02/02/2022 | 25.30p | 25.80p | 25.01p | 25.50p | 150096 |
| 01/02/2022 | 25.30p | 25.45p | 24.60p | 25.30p | 148669 |
| 31/01/2022 | 25.00p | 25.00p | 24.00p | 25.00p | 8384 |
| 28/01/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/01/2022 | 25.00p | 25.00p | 23.50p | 25.00p | 60000 |
| 26/01/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 25/01/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 24/01/2022 | 25.00p | 25.00p | 24.12p | 25.00p | 4146 |
| 21/01/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 2000 |
| 20/01/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 19/01/2022 | 25.00p | 25.00p | 24.06p | 25.00p | 33320 |
| 18/01/2022 | 24.50p | 25.00p | 24.50p | 25.00p | 0 |
| 17/01/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 14/01/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 13/01/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 12/01/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 10/01/2022 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 07/01/2022 | 25.00p | 25.00p | 24.00p | 24.50p | 12236 |
| 06/01/2022 | 25.00p | 25.20p | 24.40p | 25.20p | 6931 |
| 05/01/2022 | 25.00p | 25.20p | 24.40p | 25.20p | 22800 |
| 04/01/2022 | 25.00p | 25.20p | 24.40p | 25.20p | 24988 |
| 03/01/2022 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 31/12/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 30/12/2021 | 25.00p | 25.00p | 24.00p | 25.00p | 46312 |
| 29/12/2021 | 25.00p | 25.00p | 24.00p | 25.00p | 10166 |
| 28/12/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/12/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 24/12/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 23/12/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 22/12/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 21/12/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 20/12/2021 | 25.00p | 25.00p | 24.05p | 25.00p | 9000 |
| 17/12/2021 | 25.00p | 25.00p | 24.05p | 25.00p | 1265 |
| 16/12/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 15/12/2021 | 25.00p | 25.00p | 24.10p | 25.00p | 6781 |
| 14/12/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 13/12/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 11952 |
| 10/12/2021 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 09/12/2021 | 25.00p | 25.00p | 24.00p | 25.00p | 55040 |
| 08/12/2021 | 24.50p | 25.00p | 24.50p | 25.00p | 134261 |
| 07/12/2021 | 27.00p | 28.00p | 23.90p | 25.00p | 191476 |
| 06/12/2021 | 27.50p | 27.50p | 26.00p | 27.50p | 27380 |
| 03/12/2021 | 27.50p | 28.00p | 27.00p | 27.50p | 2012 |
| 02/12/2021 | 28.00p | 29.00p | 27.00p | 27.50p | 20822 |
| 01/12/2021 | 28.50p | 28.50p | 28.00p | 28.50p | 10000 |
| 30/11/2021 | 28.50p | 28.50p | 25.50p | 28.50p | 79142 |
| 29/11/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 26/11/2021 | 28.50p | 29.00p | 28.00p | 28.50p | 33987 |
| 25/11/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 24/11/2021 | 28.50p | 28.50p | 28.21p | 28.50p | 2500 |
| 23/11/2021 | 28.50p | 28.50p | 28.25p | 28.50p | 1769 |
| 22/11/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 19/11/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 18/11/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 17/11/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 16/11/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 15/11/2021 | 28.50p | 28.50p | 28.40p | 28.50p | 15542 |
| 12/11/2021 | 28.50p | 28.50p | 28.00p | 28.50p | 10000 |
| 11/11/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 10/11/2021 | 28.50p | 29.00p | 28.00p | 28.50p | 28514 |
| 09/11/2021 | 28.50p | 28.50p | 27.00p | 28.50p | 50000 |
| 08/11/2021 | 28.00p | 28.50p | 28.00p | 28.50p | 7309 |
| 05/11/2021 | 28.00p | 28.50p | 28.00p | 28.50p | 0 |
| 04/11/2021 | 28.70p | 28.70p | 28.00p | 28.50p | 16866 |
| 03/11/2021 | 28.70p | 28.70p | 28.70p | 28.70p | 0 |
| 02/11/2021 | 28.70p | 28.70p | 28.70p | 28.70p | 0 |
| 01/11/2021 | 28.50p | 28.70p | 28.15p | 28.70p | 5005 |
| 29/10/2021 | 28.50p | 28.50p | 28.50p | 28.50p | 0 |
| 28/10/2021 | 28.50p | 28.50p | 28.15p | 28.50p | 10000 |
| 27/10/2021 | 28.00p | 28.50p | 28.00p | 28.50p | 0 |
| 26/10/2021 | 28.00p | 28.00p | 27.00p | 28.00p | 15066 |
| 25/10/2021 | 27.50p | 28.00p | 27.44p | 28.00p | 71792 |
| 22/10/2021 | 27.50p | 28.00p | 27.40p | 28.00p | 3901 |
| 21/10/2021 | 27.50p | 28.00p | 27.00p | 28.00p | 9905 |
| 20/10/2021 | 27.50p | 28.40p | 27.50p | 28.00p | 1718 |
| 19/10/2021 | 27.50p | 28.00p | 27.50p | 28.00p | 0 |
| 18/10/2021 | 27.50p | 29.00p | 27.20p | 28.00p | 23380 |
| 15/10/2021 | 27.50p | 28.00p | 27.50p | 28.00p | 0 |
| 14/10/2021 | 27.50p | 28.40p | 27.00p | 28.00p | 91917 |
| 13/10/2021 | 27.50p | 28.00p | 27.00p | 28.00p | 373 |
| 12/10/2021 | 27.50p | 28.00p | 27.50p | 28.00p | 0 |
| 11/10/2021 | 29.50p | 29.50p | 27.00p | 28.00p | 60000 |
| 08/10/2021 | 29.50p | 29.50p | 29.37p | 29.50p | 5000 |
| 07/10/2021 | 29.50p | 29.50p | 29.50p | 29.50p | 0 |
| 06/10/2021 | 29.50p | 29.50p | 28.00p | 29.50p | 14239 |
| 05/10/2021 | 29.50p | 29.50p | 28.00p | 29.50p | 23000 |
| 04/10/2021 | 29.50p | 29.50p | 28.00p | 29.50p | 15000 |
| 01/10/2021 | 29.50p | 29.50p | 28.00p | 29.50p | 20000 |
| 30/09/2021 | 29.50p | 29.50p | 29.37p | 29.50p | 500 |
| 29/09/2021 | 29.50p | 29.50p | 29.00p | 29.50p | 31472 |
| 28/09/2021 | 30.00p | 30.00p | 28.00p | 29.50p | 5000 |
| 27/09/2021 | 29.50p | 30.10p | 28.20p | 29.50p | 20154 |
| 24/09/2021 | 29.00p | 30.52p | 28.00p | 29.50p | 67947 |
| 23/09/2021 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
*Close Price adjusted for both dividends and splits