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:
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Watch Legal & General Group (LGEN) by James Beard in The Motley Fool
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Michelmersh Brick Holdings (MBH) by Canaccord Genuity
- Buy B&M European Value Retail S.A. (DI) (BME) by Canaccord Genuity
- Neutral Anglo American (AAL) by JP Morgan
- Underweight Antofagasta (ANTO) by JP Morgan
- Overweight Fresnillo (FRES) by JP Morgan
- Overweight Hochschild Mining (HOC) by JP Morgan
- Outperform Breedon Group (BREE) by RBC Capital
- Buy LBG Media (LBG) by Shore Capital
- 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
Kingswood Holdings Limited (KWG) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/07/2018 | 14.00p | 14.00p | 13.25p | 14.00p | 37200 |
| 23/07/2018 | 14.00p | 14.00p | 14.00p | 14.00p | 0 |
| 20/07/2018 | 13.00p | 14.00p | 13.00p | 14.00p | 1081664 |
| 19/07/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 18/07/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 17/07/2018 | 13.00p | 14.00p | 13.00p | 13.00p | 0 |
| 16/07/2018 | 13.00p | 14.00p | 13.00p | 14.00p | 24000 |
| 13/07/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 12/07/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 11/07/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 10/07/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 09/07/2018 | 13.00p | 14.00p | 13.00p | 13.00p | 6001 |
| 06/07/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 05/07/2018 | 13.00p | 14.00p | 13.00p | 13.00p | 3571 |
| 04/07/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 03/07/2018 | 13.00p | 13.50p | 12.00p | 13.00p | 80001 |
| 02/07/2018 | 13.00p | 13.00p | 13.00p | 13.00p | 0 |
| 29/06/2018 | 14.00p | 14.00p | 13.00p | 13.00p | 6000 |
| 28/06/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 49722 |
| 27/06/2018 | 14.50p | 14.50p | 14.50p | 14.50p | 0 |
| 26/06/2018 | 14.50p | 15.25p | 14.50p | 14.50p | 13022 |
| 25/06/2018 | 15.50p | 15.50p | 14.50p | 14.50p | 5000 |
| 22/06/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 21/06/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 20/06/2018 | 15.50p | 15.50p | 15.00p | 15.50p | 3025 |
| 19/06/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 18/06/2018 | 15.50p | 15.50p | 15.01p | 15.50p | 11157 |
| 15/06/2018 | 15.50p | 15.75p | 15.50p | 15.50p | 7906 |
| 14/06/2018 | 15.50p | 15.90p | 15.50p | 15.50p | 10000 |
| 13/06/2018 | 15.50p | 16.00p | 15.10p | 15.50p | 51559 |
| 12/06/2018 | 15.50p | 15.75p | 15.50p | 15.50p | 3252 |
| 11/06/2018 | 15.50p | 15.50p | 13.00p | 15.50p | 8000 |
| 08/06/2018 | 15.50p | 15.50p | 15.50p | 15.50p | 0 |
| 07/06/2018 | 15.50p | 19.00p | 14.50p | 15.50p | 0 |
| 06/06/2018 | 16.00p | 16.00p | 16.00p | 16.00p | 275000 |
| 05/06/2018 | 16.00p | 16.00p | 16.00p | 16.00p | 0 |
| 04/06/2018 | 16.00p | 16.50p | 16.00p | 16.00p | 400 |
| 01/06/2018 | 20.00p | 20.00p | 16.00p | 16.00p | 39500 |
| 31/05/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 30/05/2018 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 29/05/2018 | 20.00p | 20.50p | 20.00p | 20.00p | 0 |
| 25/05/2018 | 21.50p | 21.50p | 19.00p | 20.50p | 7000 |
| 24/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 23/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 22/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 21/05/2018 | 21.50p | 21.50p | 20.00p | 21.50p | 34401 |
| 18/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 17/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 16/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 15/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 14/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 11/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 10/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 09/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 08/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 04/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 03/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 02/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 01/05/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 30/04/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 27/04/2018 | 22.00p | 22.00p | 21.50p | 21.50p | 0 |
| 26/04/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 25/04/2018 | 21.50p | 21.50p | 21.50p | 21.50p | 0 |
| 24/04/2018 | 21.50p | 21.50p | 18.00p | 21.50p | 4192 |
| 23/04/2018 | 22.00p | 22.00p | 20.00p | 22.00p | 6157 |
| 20/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 19/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 18/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 17/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 16/04/2018 | 22.00p | 22.20p | 22.00p | 22.00p | 94556 |
| 13/04/2018 | 22.00p | 22.00p | 21.00p | 22.00p | 1428 |
| 12/04/2018 | 22.00p | 22.00p | 22.00p | 22.00p | 0 |
| 11/04/2018 | 22.50p | 22.50p | 20.00p | 22.00p | 93888 |
| 10/04/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 09/04/2018 | 22.50p | 22.50p | 22.50p | 22.50p | 0 |
| 06/04/2018 | 22.50p | 23.00p | 22.50p | 22.50p | 0 |
| 05/04/2018 | 23.00p | 23.00p | 21.00p | 23.00p | 33333 |
| 04/04/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 03/04/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 4651 |
| 29/03/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 1241 |
| 28/03/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 2500 |
| 27/03/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 4387 |
| 26/03/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 600 |
| 23/03/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 10000 |
| 22/03/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 166 |
| 21/03/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 2500 |
| 20/03/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 11111 |
| 19/03/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 2340 |
| 16/03/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 2500 |
| 15/03/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 14/03/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 13/03/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 12/03/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 6541 |
| 09/03/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 83 |
| 08/03/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 07/03/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 06/03/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 05/03/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 02/03/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 01/03/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 28/02/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 1929 |
| 27/02/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 26/02/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 23/02/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 22/02/2018 | 23.00p | 23.00p | 22.30p | 23.00p | 2491 |
| 21/02/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 20/02/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 19/02/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 1674 |
| 16/02/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 2300 |
| 15/02/2018 | 23.00p | 23.00p | 22.00p | 23.00p | 1703 |
| 14/02/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 13/02/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 12/02/2018 | 23.00p | 23.00p | 23.00p | 23.00p | 0 |
| 09/02/2018 | 25.00p | 25.00p | 22.00p | 23.00p | 2048 |
| 08/02/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 07/02/2018 | 25.00p | 25.00p | 22.00p | 25.00p | 416 |
| 06/02/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/02/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 02/02/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 01/02/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 31/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 30/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 29/01/2018 | 25.00p | 25.00p | 22.00p | 25.00p | 1844 |
| 26/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 25/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 24/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 23/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 22/01/2018 | 26.00p | 26.00p | 24.00p | 25.00p | 2000 |
| 19/01/2018 | 25.00p | 26.00p | 25.00p | 26.00p | 0 |
| 18/01/2018 | 25.00p | 25.00p | 22.00p | 25.00p | 988 |
| 17/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 16/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 110672 |
| 15/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 12/01/2018 | 25.00p | 25.00p | 22.00p | 25.00p | 5000 |
| 11/01/2018 | 25.00p | 26.00p | 22.00p | 25.00p | 68409 |
| 10/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 09/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 10000 |
| 08/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 05/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 04/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 03/01/2018 | 25.00p | 25.00p | 25.00p | 25.00p | 14000 |
| 02/01/2018 | 25.00p | 25.00p | 24.00p | 25.00p | 41616 |
| 29/12/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 28/12/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 27/12/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 22/12/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 21/12/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 20/12/2017 | 25.00p | 25.00p | 22.00p | 25.00p | 4906 |
| 19/12/2017 | 25.00p | 25.00p | 24.00p | 25.00p | 1225 |
| 18/12/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 15/12/2017 | 25.00p | 25.00p | 25.00p | 25.00p | 0 |
| 14/12/2017 | 25.00p | 25.00p | 22.00p | 25.00p | 15896 |
| 13/12/2017 | 25.00p | 25.00p | 22.00p | 25.00p | 25000 |
| 12/12/2017 | 23.00p | 27.45p | 22.20p | 25.00p | 88800 |
| 11/12/2017 | 31.00p | 31.00p | 22.60p | 23.00p | 84148 |
| 08/12/2017 | 32.00p | 32.00p | 30.00p | 31.00p | 7000 |
| 07/12/2017 | 36.00p | 36.00p | 30.00p | 32.50p | 9500 |
| 06/12/2017 | 36.00p | 36.00p | 33.90p | 36.00p | 8500 |
| 05/12/2017 | 37.00p | 37.00p | 32.00p | 34.75p | 5101 |
| 04/12/2017 | 41.00p | 41.00p | 35.00p | 37.00p | 10000 |
| 01/12/2017 | 41.00p | 42.00p | 41.00p | 41.00p | 1428 |
| 30/11/2017 | 41.00p | 41.00p | 41.00p | 41.00p | 0 |
| 29/11/2017 | 41.00p | 42.00p | 37.00p | 41.00p | 9684 |
| 28/11/2017 | 41.00p | 43.30p | 38.00p | 41.00p | 11896 |
| 27/11/2017 | 41.00p | 43.40p | 41.00p | 41.00p | 16655 |
| 24/11/2017 | 40.00p | 41.00p | 35.00p | 41.00p | 12549 |
| 23/11/2017 | 40.00p | 40.00p | 40.00p | 40.00p | 0 |
| 22/11/2017 | 40.00p | 40.00p | 35.00p | 40.00p | 10992 |
| 21/11/2017 | 32.50p | 42.00p | 32.50p | 40.00p | 30400 |
| 20/11/2017 | 31.50p | 34.00p | 30.00p | 32.50p | 46110 |
| 17/11/2017 | 31.50p | 33.00p | 31.50p | 31.50p | 2500 |
| 16/11/2017 | 28.00p | 32.00p | 28.00p | 31.50p | 3500 |
| 15/11/2017 | 28.00p | 35.00p | 28.00p | 28.00p | 30000 |
| 14/11/2017 | 27.00p | 31.00p | 25.10p | 28.00p | 6890 |
| 13/11/2017 | 27.00p | 27.00p | 25.10p | 27.00p | 6200 |
| 10/11/2017 | 27.00p | 31.00p | 25.10p | 27.00p | 19010 |
| 09/11/2017 | 29.50p | 29.50p | 25.10p | 27.00p | 26000 |
| 08/11/2017 | 31.50p | 31.50p | 28.00p | 29.50p | 13707 |
| 07/11/2017 | 34.00p | 34.00p | 30.00p | 31.50p | 2350 |
| 06/11/2017 | 32.50p | 36.30p | 30.50p | 34.00p | 59693 |
| 03/11/2017 | 31.00p | 35.00p | 31.00p | 32.50p | 9714 |
| 02/11/2017 | 29.50p | 32.00p | 29.50p | 31.00p | 129 |
| 01/11/2017 | 25.50p | 31.00p | 25.50p | 29.50p | 66500 |
| 31/10/2017 | 23.50p | 26.50p | 23.50p | 25.50p | 9000 |
| 30/10/2017 | 23.00p | 26.00p | 23.00p | 23.50p | 24565 |
| 27/10/2017 | 23.00p | 24.50p | 23.00p | 23.00p | 10000 |
| 26/10/2017 | 21.50p | 22.00p | 21.50p | 21.50p | 200000 |
| 25/10/2017 | 21.00p | 21.50p | 21.00p | 21.50p | 11655 |
| 24/10/2017 | 21.00p | 21.00p | 20.02p | 21.00p | 10333 |
| 23/10/2017 | 21.00p | 21.00p | 21.00p | 21.00p | 0 |
| 20/10/2017 | 19.00p | 21.50p | 19.00p | 21.00p | 62997 |
| 19/10/2017 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 18/10/2017 | 19.00p | 19.00p | 18.15p | 19.00p | 17070 |
| 17/10/2017 | 17.00p | 20.00p | 17.00p | 19.00p | 83328 |
| 16/10/2017 | 17.00p | 17.00p | 16.00p | 17.00p | 109167 |
| 13/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 25000 |
| 12/10/2017 | 17.00p | 17.00p | 17.00p | 17.00p | 35000 |
| 11/10/2017 | 16.50p | 17.00p | 16.50p | 17.00p | 477605 |
| 10/10/2017 | 16.50p | 16.50p | 16.50p | 16.50p | 0 |
| 09/10/2017 | 17.50p | 17.50p | 16.50p | 16.50p | 3529 |
*Close Price adjusted for both dividends and splits