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 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
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Kingswood Holdings Limited (KWG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/09/2021 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 21/09/2021 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 20/09/2021 | 28.00p | 28.00p | 27.00p | 28.00p | 7000 |
| 17/09/2021 | 28.00p | 28.30p | 28.00p | 28.00p | 20000 |
| 16/09/2021 | 28.00p | 28.40p | 28.00p | 28.00p | 17577 |
| 15/09/2021 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 14/09/2021 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 13/09/2021 | 28.00p | 28.00p | 27.25p | 28.00p | 2318 |
| 10/09/2021 | 28.00p | 28.00p | 28.00p | 28.00p | 0 |
| 09/09/2021 | 28.00p | 28.00p | 27.00p | 28.00p | 104122 |
| 08/09/2021 | 27.00p | 28.00p | 26.00p | 27.00p | 133136 |
| 07/09/2021 | 27.00p | 27.50p | 26.50p | 26.50p | 36503 |
| 06/09/2021 | 27.00p | 28.00p | 26.03p | 28.00p | 38789 |
| 03/09/2021 | 27.00p | 27.36p | 26.50p | 26.50p | 20000 |
| 02/09/2021 | 27.00p | 27.50p | 25.68p | 26.50p | 65999 |
| 01/09/2021 | 28.50p | 28.50p | 25.50p | 26.50p | 213899 |
| 31/08/2021 | 28.50p | 29.00p | 28.00p | 28.00p | 172 |
| 30/08/2021 | 28.50p | 30.00p | 28.00p | 28.00p | 48110 |
| 27/08/2021 | 28.50p | 30.00p | 28.00p | 28.00p | 48110 |
| 26/08/2021 | 29.50p | 30.00p | 28.00p | 28.00p | 64988 |
| 25/08/2021 | 31.00p | 31.00p | 29.00p | 29.00p | 29169 |
| 24/08/2021 | 31.50p | 31.99p | 29.50p | 29.50p | 166934 |
| 23/08/2021 | 33.00p | 33.00p | 30.00p | 31.00p | 239847 |
| 20/08/2021 | 33.00p | 33.00p | 31.88p | 32.00p | 17274 |
| 19/08/2021 | 33.00p | 33.00p | 31.00p | 32.00p | 151965 |
| 18/08/2021 | 33.00p | 33.00p | 31.00p | 32.00p | 309379 |
| 17/08/2021 | 31.00p | 34.00p | 31.00p | 32.00p | 105366 |
| 16/08/2021 | 31.00p | 31.88p | 30.30p | 31.00p | 535322 |
| 13/08/2021 | 31.00p | 33.00p | 30.00p | 31.00p | 370608 |
| 12/08/2021 | 27.50p | 31.00p | 27.50p | 31.00p | 218041 |
| 11/08/2021 | 27.00p | 27.00p | 27.00p | 27.00p | 60000 |
| 10/08/2021 | 27.00p | 27.50p | 27.00p | 27.00p | 0 |
| 09/08/2021 | 27.00p | 28.20p | 27.00p | 27.00p | 1136 |
| 06/08/2021 | 27.00p | 28.00p | 26.00p | 27.00p | 325000 |
| 05/08/2021 | 27.00p | 27.00p | 25.00p | 26.00p | 50000 |
| 04/08/2021 | 27.00p | 27.40p | 27.00p | 27.00p | 14496 |
| 03/08/2021 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 02/08/2021 | 27.00p | 28.11p | 27.00p | 27.00p | 53344 |
| 30/07/2021 | 27.00p | 29.00p | 26.50p | 27.00p | 370763 |
| 29/07/2021 | 27.00p | 27.00p | 26.25p | 27.00p | 40000 |
| 28/07/2021 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 27/07/2021 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 26/07/2021 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 23/07/2021 | 27.00p | 27.00p | 27.00p | 27.00p | 0 |
| 22/07/2021 | 27.00p | 27.00p | 26.60p | 27.00p | 4806 |
| 21/07/2021 | 26.50p | 28.00p | 26.50p | 27.00p | 25000 |
| 20/07/2021 | 26.50p | 27.00p | 26.00p | 26.00p | 5000 |
| 19/07/2021 | 26.50p | 27.00p | 26.00p | 26.00p | 16000 |
| 16/07/2021 | 26.50p | 27.00p | 26.00p | 26.00p | 37000 |
| 15/07/2021 | 26.50p | 26.50p | 26.00p | 26.00p | 0 |
| 14/07/2021 | 26.50p | 27.00p | 26.00p | 26.00p | 8000 |
| 13/07/2021 | 26.50p | 27.00p | 26.00p | 26.00p | 15000 |
| 12/07/2021 | 26.50p | 27.00p | 25.31p | 26.00p | 132226 |
| 09/07/2021 | 25.00p | 27.00p | 24.00p | 26.00p | 330675 |
| 08/07/2021 | 24.00p | 25.50p | 24.00p | 25.50p | 45000 |
| 07/07/2021 | 24.00p | 25.00p | 24.00p | 25.00p | 33033 |
| 06/07/2021 | 24.00p | 25.00p | 24.00p | 25.00p | 0 |
| 05/07/2021 | 24.00p | 25.50p | 24.00p | 25.00p | 16236 |
| 02/07/2021 | 24.00p | 25.50p | 24.00p | 25.00p | 39304 |
| 01/07/2021 | 25.00p | 25.50p | 25.00p | 25.00p | 0 |
| 30/06/2021 | 25.00p | 26.00p | 24.00p | 25.50p | 30345 |
| 29/06/2021 | 25.00p | 26.50p | 24.00p | 25.50p | 22121 |
| 28/06/2021 | 25.00p | 27.00p | 24.00p | 25.50p | 30000 |
| 25/06/2021 | 25.00p | 27.00p | 24.00p | 25.50p | 30834 |
| 24/06/2021 | 25.00p | 26.80p | 24.00p | 25.50p | 190884 |
| 23/06/2021 | 25.00p | 26.10p | 25.00p | 25.50p | 19133 |
| 22/06/2021 | 25.00p | 26.10p | 25.00p | 25.50p | 9378 |
| 21/06/2021 | 25.00p | 25.50p | 24.00p | 25.50p | 49941 |
| 18/06/2021 | 25.00p | 26.10p | 24.37p | 25.50p | 87637 |
| 17/06/2021 | 23.00p | 25.50p | 22.00p | 25.50p | 330969 |
| 16/06/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 15/06/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 14/06/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 11/06/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 10/06/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 09/06/2021 | 23.00p | 23.00p | 22.00p | 23.00p | 2000 |
| 08/06/2021 | 23.00p | 23.00p | 22.90p | 23.00p | 120 |
| 07/06/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 04/06/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 31847 |
| 03/06/2021 | 23.00p | 23.00p | 22.00p | 23.00p | 31847 |
| 02/06/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 01/06/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 31/05/2021 | 23.00p | 23.00p | 22.00p | 23.00p | 220 |
| 28/05/2021 | 23.00p | 23.00p | 22.00p | 23.00p | 220 |
| 27/05/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 26/05/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 25/05/2021 | 23.00p | 23.00p | 22.10p | 23.00p | 10000 |
| 24/05/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 21/05/2021 | 23.00p | 23.00p | 22.00p | 23.00p | 10550 |
| 20/05/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 19/05/2021 | 23.00p | 23.00p | 20.50p | 23.00p | 64108 |
| 18/05/2021 | 23.00p | 23.00p | 22.00p | 23.00p | 10000 |
| 17/05/2021 | 23.00p | 23.00p | 22.10p | 23.00p | 902 |
| 14/05/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 13/05/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 12/05/2021 | 23.00p | 23.50p | 23.00p | 23.00p | 0 |
| 11/05/2021 | 23.00p | 23.00p | 22.25p | 23.00p | 750 |
| 10/05/2021 | 23.00p | 23.00p | 22.25p | 23.00p | 757 |
| 07/05/2021 | 23.00p | 23.00p | 22.75p | 23.00p | 10000 |
| 06/05/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/05/2021 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 04/05/2021 | 23.00p | 23.00p | 21.00p | 23.00p | 12827 |
| 03/05/2021 | 23.00p | 23.90p | 21.00p | 23.00p | 96064 |
| 30/04/2021 | 23.00p | 23.90p | 21.00p | 23.00p | 96064 |
| 29/04/2021 | 23.00p | 23.00p | 21.00p | 23.00p | 25000 |
| 28/04/2021 | 23.00p | 23.90p | 22.00p | 23.00p | 36878 |
| 27/04/2021 | 23.00p | 23.00p | 22.52p | 23.00p | 6652 |
| 26/04/2021 | 23.50p | 23.50p | 22.00p | 23.50p | 10000 |
| 23/04/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 22/04/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 21/04/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 20/04/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 19/04/2021 | 23.50p | 23.50p | 23.00p | 23.50p | 394 |
| 16/04/2021 | 23.50p | 23.50p | 23.00p | 23.50p | 8801 |
| 15/04/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 14/04/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 13/04/2021 | 23.50p | 24.00p | 23.50p | 23.50p | 24637 |
| 12/04/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 09/04/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 08/04/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 07/04/2021 | 23.50p | 23.50p | 23.11p | 23.50p | 18039 |
| 06/04/2021 | 23.50p | 23.50p | 23.11p | 23.50p | 7983 |
| 05/04/2021 | 23.50p | 25.02p | 23.50p | 23.50p | 19946 |
| 02/04/2021 | 23.50p | 25.02p | 23.50p | 23.50p | 19946 |
| 01/04/2021 | 23.50p | 25.02p | 23.50p | 23.50p | 19946 |
| 31/03/2021 | 23.00p | 23.50p | 23.00p | 23.50p | 20000 |
| 30/03/2021 | 23.00p | 23.00p | 22.50p | 22.50p | 0 |
| 29/03/2021 | 23.00p | 23.00p | 21.10p | 22.50p | 3571 |
| 26/03/2021 | 23.00p | 23.00p | 22.50p | 22.50p | 0 |
| 25/03/2021 | 23.00p | 23.00p | 22.50p | 22.50p | 0 |
| 24/03/2021 | 23.00p | 24.11p | 22.50p | 22.50p | 24890 |
| 23/03/2021 | 23.00p | 23.00p | 22.50p | 22.50p | 0 |
| 22/03/2021 | 23.00p | 23.85p | 21.50p | 22.50p | 5251 |
| 19/03/2021 | 23.00p | 23.00p | 22.50p | 22.50p | 0 |
| 18/03/2021 | 23.00p | 23.00p | 22.00p | 22.50p | 92553 |
| 17/03/2021 | 22.00p | 23.00p | 21.00p | 22.00p | 43176 |
| 16/03/2021 | 23.50p | 23.50p | 21.50p | 21.50p | 83589 |
| 15/03/2021 | 23.50p | 24.44p | 23.50p | 23.50p | 1000 |
| 12/03/2021 | 23.50p | 23.50p | 23.50p | 23.50p | 0 |
| 11/03/2021 | 23.50p | 24.44p | 23.50p | 23.50p | 171 |
| 10/03/2021 | 23.50p | 24.50p | 23.50p | 23.50p | 681 |
| 09/03/2021 | 22.00p | 23.50p | 22.00p | 23.50p | 24443 |
| 08/03/2021 | 22.00p | 22.00p | 21.50p | 21.50p | 6772 |
| 05/03/2021 | 21.50p | 22.00p | 21.10p | 21.50p | 39530 |
| 04/03/2021 | 21.50p | 22.00p | 21.50p | 21.50p | 16662 |
| 03/03/2021 | 21.50p | 22.00p | 21.00p | 21.00p | 51097 |
| 02/03/2021 | 21.50p | 22.20p | 20.00p | 21.00p | 78838 |
| 01/03/2021 | 21.50p | 21.50p | 21.00p | 21.00p | 47553 |
| 26/02/2021 | 21.50p | 21.50p | 18.00p | 20.50p | 77747 |
| 25/02/2021 | 24.00p | 24.00p | 22.10p | 23.50p | 6849 |
| 24/02/2021 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 23/02/2021 | 24.00p | 24.50p | 24.50p | 24.50p | 0 |
| 22/02/2021 | 24.00p | 24.50p | 24.00p | 24.50p | 10000 |
| 19/02/2021 | 24.50p | 24.50p | 24.00p | 24.50p | 20884 |
| 18/02/2021 | 24.50p | 24.50p | 24.50p | 24.50p | 0 |
| 17/02/2021 | 24.00p | 24.50p | 24.00p | 24.50p | 6700 |
| 16/02/2021 | 24.00p | 24.50p | 24.00p | 24.50p | 2219 |
| 15/02/2021 | 24.00p | 24.90p | 24.00p | 24.50p | 1152 |
| 12/02/2021 | 24.00p | 24.50p | 24.00p | 24.50p | 0 |
| 11/02/2021 | 24.00p | 24.50p | 24.00p | 24.50p | 0 |
| 10/02/2021 | 24.50p | 24.73p | 24.50p | 24.50p | 33324 |
| 09/02/2021 | 24.00p | 24.50p | 24.00p | 24.50p | 0 |
| 08/02/2021 | 24.00p | 25.00p | 24.00p | 24.50p | 8000 |
| 05/02/2021 | 24.00p | 24.50p | 24.00p | 24.50p | 0 |
| 04/02/2021 | 24.00p | 24.50p | 24.00p | 24.50p | 0 |
| 03/02/2021 | 24.00p | 24.50p | 24.00p | 24.50p | 0 |
| 02/02/2021 | 24.00p | 24.50p | 24.00p | 24.50p | 0 |
| 01/02/2021 | 24.00p | 24.50p | 24.00p | 24.50p | 0 |
| 29/01/2021 | 24.00p | 24.50p | 24.00p | 24.50p | 0 |
| 28/01/2021 | 24.00p | 24.50p | 24.00p | 24.50p | 44958 |
| 27/01/2021 | 24.00p | 24.50p | 24.00p | 24.50p | 166 |
| 26/01/2021 | 24.00p | 24.50p | 24.00p | 24.50p | 15 |
| 25/01/2021 | 24.00p | 24.50p | 24.00p | 24.50p | 0 |
| 22/01/2021 | 24.00p | 24.50p | 24.00p | 24.50p | 83384 |
| 21/01/2021 | 24.00p | 25.00p | 24.00p | 24.50p | 9666 |
| 20/01/2021 | 25.00p | 25.50p | 25.00p | 25.50p | 151647 |
| 19/01/2021 | 25.00p | 25.50p | 25.00p | 25.50p | 0 |
| 18/01/2021 | 25.00p | 26.00p | 25.00p | 25.50p | 1900 |
| 15/01/2021 | 25.00p | 25.50p | 25.00p | 25.50p | 0 |
| 14/01/2021 | 25.00p | 25.50p | 24.00p | 25.50p | 202943 |
| 13/01/2021 | 25.00p | 26.00p | 24.00p | 25.50p | 971 |
| 12/01/2021 | 25.00p | 25.50p | 25.00p | 25.50p | 0 |
| 11/01/2021 | 25.00p | 25.50p | 24.33p | 25.50p | 15599 |
| 08/01/2021 | 25.00p | 26.00p | 24.78p | 25.50p | 26821 |
| 07/01/2021 | 25.00p | 26.73p | 25.00p | 25.50p | 8000 |
| 06/01/2021 | 25.00p | 26.00p | 23.78p | 25.50p | 3781 |
| 05/01/2021 | 27.00p | 27.00p | 22.30p | 24.50p | 97497 |
| 04/01/2021 | 27.00p | 27.27p | 26.00p | 27.00p | 35562 |
| 31/12/2020 | 27.00p | 27.38p | 26.50p | 27.00p | 20929 |
| 30/12/2020 | 27.50p | 27.77p | 27.00p | 27.00p | 39934 |
| 24/12/2020 | 27.50p | 27.50p | 27.50p | 27.50p | 0 |
| 23/12/2020 | 27.50p | 28.00p | 27.50p | 27.50p | 1871 |
| 22/12/2020 | 29.00p | 29.00p | 27.50p | 27.50p | 0 |
| 21/12/2020 | 29.00p | 29.00p | 28.50p | 28.50p | 33300 |
| 18/12/2020 | 29.00p | 29.00p | 28.50p | 28.50p | 0 |
| 17/12/2020 | 29.00p | 29.00p | 27.77p | 28.50p | 1673 |
| 16/12/2020 | 29.00p | 29.22p | 27.77p | 28.50p | 2760 |
| 15/12/2020 | 29.00p | 30.00p | 28.50p | 28.50p | 9566 |
| 14/12/2020 | 29.00p | 29.00p | 28.00p | 28.50p | 1080 |
| 11/12/2020 | 29.00p | 29.00p | 27.50p | 28.50p | 4980 |
*Close Price adjusted for both dividends and splits