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 |
|---|---|---|---|---|---|
| 09/05/2019 | 9.00p | 10.50p | 9.00p | 9.50p | 115883 |
| 08/05/2019 | 8.38p | 9.00p | 8.35p | 9.00p | 28364 |
| 07/05/2019 | 8.38p | 8.48p | 8.25p | 8.38p | 7603 |
| 03/05/2019 | 8.38p | 8.38p | 8.30p | 8.38p | 20000 |
| 02/05/2019 | 8.00p | 8.50p | 8.00p | 8.38p | 108500 |
| 01/05/2019 | 7.38p | 8.25p | 7.38p | 7.38p | 74825 |
| 30/04/2019 | 8.13p | 8.13p | 7.13p | 7.38p | 106310 |
| 29/04/2019 | 8.13p | 8.13p | 8.13p | 8.13p | 87362 |
| 26/04/2019 | 8.13p | 8.13p | 5.75p | 8.13p | 1050000 |
| 25/04/2019 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 24/04/2019 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 23/04/2019 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 18/04/2019 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 17/04/2019 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 16/04/2019 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 15/04/2019 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 12/04/2019 | 8.13p | 8.25p | 8.13p | 8.13p | 24097 |
| 11/04/2019 | 8.75p | 8.75p | 8.13p | 8.13p | 50000 |
| 10/04/2019 | 8.50p | 8.75p | 8.50p | 8.75p | 1028 |
| 09/04/2019 | 8.75p | 8.75p | 8.50p | 8.75p | 20000 |
| 08/04/2019 | 8.50p | 8.75p | 8.50p | 8.75p | 100000 |
| 05/04/2019 | 9.00p | 9.00p | 8.00p | 8.50p | 24640 |
| 04/04/2019 | 8.50p | 8.50p | 8.50p | 8.50p | 0 |
| 03/04/2019 | 9.80p | 9.80p | 8.00p | 8.50p | 43129 |
| 02/04/2019 | 9.80p | 9.80p | 9.80p | 9.80p | 0 |
| 01/04/2019 | 10.40p | 10.40p | 10.40p | 10.40p | 0 |
| 29/03/2019 | 10.40p | 10.40p | 10.40p | 10.40p | 0 |
| 28/03/2019 | 10.40p | 10.40p | 10.40p | 10.40p | 0 |
| 27/03/2019 | 10.40p | 10.40p | 10.40p | 10.40p | 0 |
| 26/03/2019 | 10.40p | 10.50p | 10.40p | 10.40p | 0 |
| 25/03/2019 | 10.85p | 10.85p | 10.00p | 10.50p | 8000 |
| 22/03/2019 | 11.10p | 11.10p | 10.50p | 11.10p | 31350 |
| 21/03/2019 | 11.10p | 11.10p | 11.10p | 11.10p | 0 |
| 20/03/2019 | 11.50p | 11.50p | 11.10p | 11.10p | 0 |
| 19/03/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 18/03/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 1864 |
| 15/03/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 14/03/2019 | 11.50p | 11.50p | 11.49p | 11.50p | 818 |
| 13/03/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 58 |
| 12/03/2019 | 11.50p | 11.50p | 11.00p | 11.50p | 15000 |
| 11/03/2019 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 08/03/2019 | 11.85p | 11.85p | 11.00p | 11.50p | 17623 |
| 07/03/2019 | 11.85p | 11.85p | 11.85p | 11.85p | 0 |
| 06/03/2019 | 12.10p | 12.10p | 11.85p | 11.85p | 0 |
| 05/03/2019 | 12.10p | 12.10p | 12.10p | 12.10p | 0 |
| 04/03/2019 | 12.10p | 12.10p | 12.00p | 12.10p | 1 |
| 01/03/2019 | 12.25p | 12.25p | 12.05p | 12.10p | 1 |
| 28/02/2019 | 12.10p | 12.10p | 11.60p | 12.10p | 10627 |
| 27/02/2019 | 12.10p | 12.10p | 12.10p | 12.10p | 196940 |
| 26/02/2019 | 12.10p | 12.10p | 12.10p | 12.10p | 0 |
| 25/02/2019 | 12.10p | 12.10p | 12.00p | 12.10p | 5000 |
| 22/02/2019 | 12.10p | 12.10p | 12.08p | 12.10p | 8113 |
| 21/02/2019 | 12.35p | 12.35p | 12.00p | 12.10p | 26824 |
| 20/02/2019 | 12.20p | 12.35p | 12.20p | 12.35p | 75000 |
| 19/02/2019 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 18/02/2019 | 12.20p | 12.55p | 12.20p | 12.20p | 94766 |
| 15/02/2019 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 14/02/2019 | 12.20p | 12.20p | 12.00p | 12.20p | 15000 |
| 13/02/2019 | 12.20p | 12.20p | 12.20p | 12.20p | 0 |
| 12/02/2019 | 13.10p | 13.10p | 12.20p | 12.20p | 100000 |
| 11/02/2019 | 12.35p | 12.35p | 12.20p | 12.35p | 147000 |
| 08/02/2019 | 12.25p | 12.35p | 12.25p | 12.35p | 0 |
| 07/02/2019 | 12.25p | 12.50p | 12.25p | 12.25p | 25000 |
| 06/02/2019 | 13.00p | 13.00p | 12.00p | 12.25p | 25000 |
| 05/02/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 04/02/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 01/02/2019 | 12.25p | 12.25p | 12.05p | 12.25p | 801 |
| 31/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 30/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 29/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 28/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 25/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 24/01/2019 | 12.25p | 12.25p | 12.05p | 12.25p | 166 |
| 23/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 22/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 21/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 18/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 236 |
| 17/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 16/01/2019 | 12.25p | 12.25p | 12.25p | 12.25p | 0 |
| 15/01/2019 | 12.25p | 12.25p | 12.00p | 12.25p | 51310 |
| 14/01/2019 | 12.50p | 12.50p | 11.00p | 12.25p | 15000 |
| 11/01/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 14775 |
| 10/01/2019 | 12.50p | 12.50p | 12.50p | 12.50p | 0 |
| 09/01/2019 | 12.50p | 12.50p | 12.00p | 12.50p | 83 |
| 08/01/2019 | 12.75p | 12.75p | 12.50p | 12.50p | 0 |
| 07/01/2019 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 04/01/2019 | 12.75p | 12.75p | 12.75p | 12.75p | 0 |
| 03/01/2019 | 13.00p | 13.00p | 11.50p | 12.75p | 14775 |
| 02/01/2019 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 31/12/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 28/12/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 27/12/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 24/12/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 21/12/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 20/12/2018 | 13.00p | 13.00p | 12.88p | 13.00p | 3836 |
| 19/12/2018 | 13.00p | 13.00p | 12.90p | 13.00p | 17629 |
| 18/12/2018 | 13.00p | 13.00p | 12.50p | 13.00p | 3020 |
| 17/12/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 14/12/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 15722 |
| 13/12/2018 | 13.25p | 13.25p | 13.00p | 13.00p | 0 |
| 12/12/2018 | 13.50p | 13.50p | 12.50p | 13.25p | 15000 |
| 11/12/2018 | 13.50p | 13.50p | 13.00p | 13.50p | 25 |
| 10/12/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 07/12/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 06/12/2018 | 13.50p | 13.50p | 12.50p | 13.50p | 30000 |
| 05/12/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 04/12/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 03/12/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 30/11/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 29/11/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 28/11/2018 | 13.50p | 13.50p | 13.50p | 13.50p | 0 |
| 27/11/2018 | 14.00p | 14.00p | 13.00p | 13.50p | 10000 |
| 26/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 23/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 22/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 21/11/2018 | 14.00p | 14.00p | 13.00p | 14.00p | 17119 |
| 20/11/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 19/11/2018 | 14.50p | 14.50p | 13.50p | 14.00p | 17054 |
| 16/11/2018 | 14.50p | 14.50p | 14.00p | 14.50p | 15000 |
| 15/11/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 14/11/2018 | 14.50p | 14.75p | 14.50p | 14.50p | 2990 |
| 13/11/2018 | 14.50p | 14.75p | 14.50p | 14.50p | 0 |
| 12/11/2018 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 09/11/2018 | 14.75p | 14.75p | 14.75p | 14.75p | 0 |
| 08/11/2018 | 15.00p | 15.00p | 14.50p | 14.75p | 80213 |
| 07/11/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 50000 |
| 06/11/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 05/11/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 02/11/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 01/11/2018 | 15.00p | 15.00p | 15.00p | 15.00p | 0 |
| 31/10/2018 | 16.25p | 16.25p | 15.00p | 15.00p | 33415 |
| 30/10/2018 | 16.50p | 16.50p | 16.00p | 16.25p | 3125 |
| 29/10/2018 | 17.00p | 17.00p | 16.75p | 16.75p | 110000 |
| 26/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 25/10/2018 | 17.00p | 17.00p | 16.75p | 17.00p | 750 |
| 24/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 23/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 22/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 19/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 18/10/2018 | 17.00p | 17.00p | 16.75p | 17.00p | 30321 |
| 17/10/2018 | 17.00p | 17.00p | 16.75p | 17.00p | 13730 |
| 16/10/2018 | 17.00p | 17.00p | 16.50p | 17.00p | 29830 |
| 15/10/2018 | 17.00p | 17.00p | 16.00p | 17.00p | 27900 |
| 12/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 11/10/2018 | 17.00p | 17.00p | 16.50p | 17.00p | 490 |
| 10/10/2018 | 17.00p | 17.00p | 16.50p | 17.00p | 970 |
| 09/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 08/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 4801 |
| 05/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 4000 |
| 04/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 03/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 02/10/2018 | 17.00p | 17.00p | 17.00p | 17.00p | 0 |
| 01/10/2018 | 17.00p | 17.00p | 16.25p | 17.00p | 0 |
| 28/09/2018 | 17.50p | 17.50p | 16.25p | 16.25p | 0 |
| 27/09/2018 | 17.50p | 17.50p | 16.50p | 17.50p | 315 |
| 26/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 25/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/09/2018 | 17.50p | 17.50p | 16.50p | 17.50p | 1098 |
| 20/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 370060 |
| 11/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 05/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/09/2018 | 17.50p | 17.50p | 17.33p | 17.50p | 500 |
| 03/09/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 31/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 30/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 29/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 2200 |
| 22/08/2018 | 17.50p | 17.50p | 16.50p | 17.50p | 34 |
| 21/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/08/2018 | 17.50p | 17.50p | 16.50p | 17.50p | 20000 |
| 15/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/08/2018 | 17.50p | 17.50p | 16.50p | 17.50p | 28 |
| 10/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/08/2018 | 17.50p | 17.50p | 17.00p | 17.50p | 4833 |
| 07/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/08/2018 | 17.50p | 17.50p | 16.50p | 17.50p | 7917 |
| 03/08/2018 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/08/2018 | 17.00p | 18.00p | 17.00p | 17.50p | 6666 |
| 01/08/2018 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 31/07/2018 | 16.00p | 17.00p | 16.00p | 16.50p | 25025 |
| 30/07/2018 | 14.50p | 17.00p | 14.50p | 16.00p | 64253 |
| 27/07/2018 | 14.00p | 15.00p | 14.00p | 14.00p | 6350 |
| 26/07/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 25/07/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 78125 |
*Close Price adjusted for both dividends and splits