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 |
|---|---|---|---|---|---|
| 20/02/2020 | 24.50p | 25.30p | 24.50p | 25.30p | 2500 |
| 19/02/2020 | 22.80p | 25.00p | 22.80p | 24.50p | 92272 |
| 18/02/2020 | 21.50p | 23.00p | 21.00p | 22.60p | 86429 |
| 17/02/2020 | 19.80p | 21.30p | 19.63p | 21.30p | 65378 |
| 14/02/2020 | 19.80p | 19.80p | 19.63p | 19.80p | 8837 |
| 13/02/2020 | 19.70p | 20.00p | 19.70p | 19.80p | 0 |
| 12/02/2020 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
| 11/02/2020 | 19.70p | 19.70p | 19.70p | 19.70p | 0 |
| 10/02/2020 | 20.40p | 20.40p | 19.20p | 19.70p | 31468 |
| 07/02/2020 | 20.40p | 20.40p | 19.80p | 20.40p | 10162 |
| 06/02/2020 | 20.30p | 20.40p | 20.00p | 20.40p | 15000 |
| 05/02/2020 | 19.80p | 20.50p | 19.80p | 20.30p | 45000 |
| 04/02/2020 | 19.80p | 19.80p | 19.60p | 19.80p | 12500 |
| 03/02/2020 | 19.60p | 19.80p | 19.54p | 19.80p | 40219 |
| 31/01/2020 | 19.60p | 19.60p | 19.48p | 19.60p | 226 |
| 30/01/2020 | 19.40p | 19.60p | 19.40p | 19.60p | 8000 |
| 29/01/2020 | 19.40p | 19.79p | 19.40p | 19.40p | 28711 |
| 28/01/2020 | 20.10p | 20.10p | 19.15p | 19.40p | 37500 |
| 27/01/2020 | 20.20p | 20.30p | 20.00p | 20.10p | 56763 |
| 24/01/2020 | 19.00p | 20.00p | 18.00p | 20.00p | 80420 |
| 23/01/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 22/01/2020 | 18.50p | 19.00p | 18.00p | 19.00p | 18205 |
| 21/01/2020 | 19.25p | 19.25p | 18.00p | 18.50p | 11900 |
| 20/01/2020 | 20.20p | 20.30p | 19.00p | 19.25p | 45336 |
| 17/01/2020 | 20.20p | 20.30p | 20.00p | 20.20p | 77009 |
| 16/01/2020 | 20.50p | 20.50p | 20.00p | 20.20p | 32000 |
| 15/01/2020 | 21.50p | 21.50p | 20.00p | 20.50p | 63750 |
| 14/01/2020 | 21.50p | 21.50p | 21.44p | 21.50p | 420 |
| 13/01/2020 | 21.50p | 21.50p | 20.00p | 21.50p | 25000 |
| 10/01/2020 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 09/01/2020 | 21.50p | 21.50p | 20.20p | 21.50p | 50444 |
| 08/01/2020 | 21.50p | 22.00p | 20.39p | 21.50p | 22420 |
| 07/01/2020 | 21.50p | 21.50p | 20.40p | 21.50p | 82900 |
| 06/01/2020 | 20.50p | 21.50p | 20.50p | 21.50p | 25000 |
| 03/01/2020 | 20.70p | 21.00p | 20.35p | 20.50p | 49399 |
| 02/01/2020 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
| 31/12/2019 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
| 30/12/2019 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
| 27/12/2019 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
| 24/12/2019 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
| 23/12/2019 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
| 20/12/2019 | 20.70p | 21.15p | 20.35p | 20.70p | 13340 |
| 19/12/2019 | 20.70p | 20.70p | 20.40p | 20.70p | 20000 |
| 18/12/2019 | 20.70p | 20.70p | 20.40p | 20.70p | 7390 |
| 17/12/2019 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
| 16/12/2019 | 20.70p | 20.70p | 20.70p | 20.70p | 0 |
| 13/12/2019 | 20.90p | 20.90p | 20.35p | 20.70p | 92733 |
| 12/12/2019 | 20.90p | 21.30p | 20.50p | 20.90p | 7347 |
| 11/12/2019 | 20.90p | 20.90p | 20.63p | 20.90p | 22200 |
| 10/12/2019 | 21.20p | 21.20p | 20.73p | 20.90p | 26046 |
| 09/12/2019 | 21.20p | 21.20p | 20.65p | 21.20p | 25000 |
| 06/12/2019 | 21.20p | 21.70p | 20.50p | 20.80p | 53499 |
| 05/12/2019 | 21.20p | 21.90p | 21.20p | 21.20p | 39903 |
| 04/12/2019 | 21.20p | 21.95p | 21.20p | 21.20p | 23849 |
| 03/12/2019 | 20.80p | 21.98p | 20.50p | 21.20p | 56180 |
| 02/12/2019 | 20.80p | 21.20p | 20.80p | 20.80p | 24286 |
| 29/11/2019 | 20.80p | 21.20p | 20.80p | 20.80p | 15000 |
| 28/11/2019 | 20.80p | 21.20p | 20.80p | 20.80p | 10479 |
| 27/11/2019 | 20.80p | 21.20p | 20.80p | 20.80p | 37000 |
| 26/11/2019 | 20.90p | 21.19p | 20.70p | 20.70p | 5000 |
| 25/11/2019 | 20.50p | 22.00p | 20.50p | 20.90p | 15200 |
| 22/11/2019 | 18.90p | 21.00p | 18.90p | 20.50p | 62000 |
| 21/11/2019 | 18.90p | 19.80p | 18.90p | 18.90p | 100 |
| 20/11/2019 | 18.90p | 19.80p | 18.90p | 18.90p | 6226 |
| 19/11/2019 | 18.90p | 19.80p | 18.90p | 18.90p | 20000 |
| 18/11/2019 | 18.75p | 19.50p | 18.75p | 18.90p | 10000 |
| 15/11/2019 | 18.75p | 19.50p | 18.75p | 18.75p | 10000 |
| 14/11/2019 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 13/11/2019 | 18.75p | 19.50p | 18.75p | 18.75p | 20747 |
| 12/11/2019 | 18.75p | 20.50p | 18.75p | 18.75p | 22976 |
| 11/11/2019 | 16.50p | 19.25p | 16.50p | 18.75p | 41028 |
| 08/11/2019 | 15.35p | 17.00p | 15.35p | 16.50p | 17647 |
| 07/11/2019 | 15.35p | 15.35p | 15.35p | 15.35p | 0 |
| 06/11/2019 | 15.25p | 15.50p | 15.25p | 15.35p | 8467 |
| 05/11/2019 | 15.25p | 15.30p | 15.25p | 15.25p | 200 |
| 04/11/2019 | 15.25p | 15.30p | 15.25p | 15.25p | 116 |
| 01/11/2019 | 14.90p | 15.30p | 14.90p | 15.25p | 64990 |
| 31/10/2019 | 14.90p | 14.90p | 14.90p | 14.90p | 0 |
| 30/10/2019 | 15.00p | 15.00p | 14.75p | 14.90p | 20000 |
| 29/10/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 28/10/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 25/10/2019 | 15.00p | 15.48p | 15.00p | 15.00p | 4382 |
| 24/10/2019 | 15.00p | 15.48p | 15.00p | 15.00p | 5122 |
| 23/10/2019 | 15.00p | 15.20p | 15.00p | 15.00p | 39444 |
| 22/10/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 21/10/2019 | 15.00p | 15.50p | 15.00p | 15.00p | 6576 |
| 18/10/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 17/10/2019 | 15.00p | 15.13p | 15.00p | 15.00p | 20221 |
| 16/10/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 15/10/2019 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 14/10/2019 | 15.25p | 15.40p | 15.00p | 15.00p | 10000 |
| 11/10/2019 | 15.00p | 16.00p | 15.00p | 15.25p | 14943 |
| 10/10/2019 | 14.00p | 15.50p | 14.00p | 15.00p | 110833 |
| 09/10/2019 | 14.00p | 14.00p | 14.00p | 14.00p | 19375 |
| 08/10/2019 | 14.25p | 14.25p | 14.00p | 14.00p | 0 |
| 07/10/2019 | 14.50p | 15.00p | 14.25p | 14.25p | 24115 |
| 04/10/2019 | 14.40p | 15.25p | 14.30p | 14.50p | 49820 |
| 03/10/2019 | 15.25p | 15.50p | 14.40p | 14.40p | 57028 |
| 02/10/2019 | 12.75p | 15.25p | 12.75p | 15.25p | 111843 |
| 01/10/2019 | 11.25p | 14.00p | 11.25p | 12.85p | 162125 |
| 30/09/2019 | 9.80p | 11.48p | 9.80p | 11.25p | 45000 |
| 27/09/2019 | 9.80p | 9.80p | 9.80p | 9.80p | 0 |
| 26/09/2019 | 9.80p | 9.80p | 9.50p | 9.80p | 50000 |
| 25/09/2019 | 9.80p | 9.80p | 9.80p | 9.80p | 0 |
| 24/09/2019 | 9.80p | 9.80p | 9.80p | 9.80p | 50000 |
| 23/09/2019 | 9.80p | 9.80p | 9.80p | 9.80p | 118946 |
| 20/09/2019 | 9.80p | 9.80p | 9.69p | 9.80p | 179 |
| 19/09/2019 | 9.80p | 9.80p | 9.80p | 9.80p | 0 |
| 18/09/2019 | 9.80p | 9.80p | 9.69p | 9.80p | 10000 |
| 17/09/2019 | 9.80p | 9.80p | 9.80p | 9.80p | 0 |
| 16/09/2019 | 9.80p | 9.80p | 9.58p | 9.80p | 32375 |
| 13/09/2019 | 8.90p | 10.00p | 8.80p | 9.80p | 79000 |
| 12/09/2019 | 8.00p | 9.00p | 8.00p | 8.90p | 70000 |
| 11/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 10/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 09/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 06/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 05/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 04/09/2019 | 8.00p | 8.50p | 8.00p | 8.00p | 110000 |
| 03/09/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 02/09/2019 | 8.00p | 8.00p | 7.87p | 8.00p | 20000 |
| 30/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 29/08/2019 | 8.00p | 8.44p | 8.00p | 8.00p | 25000 |
| 28/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 27/08/2019 | 8.00p | 8.00p | 7.87p | 8.00p | 306 |
| 23/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 22/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 21/08/2019 | 8.00p | 8.44p | 8.00p | 8.00p | 31024 |
| 20/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 19/08/2019 | 8.00p | 8.00p | 7.52p | 8.00p | 20000 |
| 16/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 15/08/2019 | 8.00p | 8.00p | 7.70p | 8.00p | 13000 |
| 14/08/2019 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 13/08/2019 | 8.00p | 8.13p | 8.00p | 8.00p | 9000 |
| 12/08/2019 | 8.25p | 8.40p | 7.50p | 8.25p | 233800 |
| 09/08/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 08/08/2019 | 8.25p | 8.50p | 8.25p | 8.25p | 61300 |
| 07/08/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 06/08/2019 | 8.25p | 8.50p | 8.20p | 8.25p | 100000 |
| 05/08/2019 | 8.25p | 8.25p | 8.13p | 8.25p | 2581 |
| 02/08/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 01/08/2019 | 8.25p | 8.25p | 8.13p | 8.25p | 20000 |
| 31/07/2019 | 8.25p | 8.40p | 7.82p | 8.25p | 213046 |
| 30/07/2019 | 8.25p | 8.25p | 8.23p | 8.25p | 36474 |
| 29/07/2019 | 8.25p | 8.25p | 8.00p | 8.25p | 50000 |
| 26/07/2019 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 25/07/2019 | 8.80p | 8.80p | 7.80p | 8.25p | 165000 |
| 24/07/2019 | 9.00p | 9.00p | 8.60p | 8.80p | 10000 |
| 23/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 22/07/2019 | 9.00p | 9.22p | 8.67p | 9.00p | 39000 |
| 19/07/2019 | 9.00p | 9.22p | 9.00p | 9.00p | 4000 |
| 18/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 19000 |
| 17/07/2019 | 9.00p | 9.00p | 9.00p | 9.00p | 0 |
| 16/07/2019 | 8.50p | 9.00p | 8.50p | 9.00p | 49928 |
| 15/07/2019 | 8.50p | 8.50p | 8.26p | 8.50p | 32000 |
| 12/07/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 150000 |
| 11/07/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 10/07/2019 | 7.75p | 8.75p | 7.75p | 8.50p | 21000 |
| 09/07/2019 | 7.25p | 7.75p | 7.00p | 7.75p | 1355283 |
| 08/07/2019 | 7.25p | 7.50p | 7.15p | 7.25p | 10228 |
| 05/07/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 250000 |
| 04/07/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 03/07/2019 | 7.25p | 7.25p | 7.25p | 7.25p | 0 |
| 02/07/2019 | 7.25p | 7.50p | 7.10p | 7.25p | 8111 |
| 01/07/2019 | 7.30p | 7.50p | 7.00p | 7.25p | 280861 |
| 28/06/2019 | 7.60p | 7.60p | 7.00p | 7.30p | 42995 |
| 27/06/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 26/06/2019 | 7.60p | 7.60p | 7.52p | 7.60p | 11404 |
| 25/06/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 0 |
| 24/06/2019 | 7.60p | 7.60p | 7.60p | 7.60p | 18125 |
| 21/06/2019 | 8.25p | 8.25p | 7.60p | 7.60p | 35000 |
| 20/06/2019 | 9.10p | 9.10p | 8.10p | 8.25p | 28000 |
| 19/06/2019 | 9.10p | 9.10p | 8.75p | 9.10p | 10000 |
| 18/06/2019 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
| 17/06/2019 | 9.10p | 9.10p | 8.60p | 9.10p | 25000 |
| 14/06/2019 | 9.10p | 9.15p | 8.75p | 9.10p | 86857 |
| 13/06/2019 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
| 12/06/2019 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
| 11/06/2019 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
| 10/06/2019 | 9.10p | 9.70p | 9.00p | 9.10p | 80364 |
| 07/06/2019 | 9.10p | 9.10p | 9.00p | 9.10p | 41715 |
| 06/06/2019 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
| 05/06/2019 | 9.10p | 9.10p | 9.10p | 9.10p | 0 |
| 04/06/2019 | 9.25p | 9.25p | 9.10p | 9.10p | 67600 |
| 03/06/2019 | 8.85p | 9.20p | 8.75p | 9.10p | 75000 |
| 31/05/2019 | 9.40p | 9.40p | 8.70p | 8.85p | 13000 |
| 30/05/2019 | 9.40p | 9.40p | 8.50p | 9.40p | 82517 |
| 29/05/2019 | 9.50p | 9.50p | 9.40p | 9.40p | 0 |
| 28/05/2019 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 24/05/2019 | 9.75p | 9.75p | 9.25p | 9.25p | 119047 |
| 23/05/2019 | 9.50p | 9.75p | 9.50p | 9.75p | 0 |
| 22/05/2019 | 10.05p | 10.05p | 9.50p | 9.75p | 25000 |
| 21/05/2019 | 10.05p | 10.05p | 10.00p | 10.05p | 50000 |
| 20/05/2019 | 10.05p | 10.40p | 10.05p | 10.05p | 51899 |
| 17/05/2019 | 10.05p | 10.05p | 10.05p | 10.05p | 0 |
| 16/05/2019 | 10.05p | 10.05p | 10.05p | 10.05p | 0 |
| 15/05/2019 | 10.30p | 10.60p | 9.90p | 10.05p | 190000 |
| 14/05/2019 | 10.25p | 10.30p | 9.50p | 10.30p | 50000 |
| 13/05/2019 | 10.75p | 11.00p | 10.00p | 10.25p | 24545 |
| 10/05/2019 | 9.50p | 10.75p | 9.50p | 10.75p | 29676 |
*Close Price adjusted for both dividends and splits