Knights Group Holdings (KGH) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Knights Group Holdings

Date Open High Low Close* Volume
28/10/2019 322.00p 326.00p 322.00p 326.00p 2006
25/10/2019 320.00p 330.00p 320.00p 330.00p 1230
24/10/2019 322.00p 326.00p 320.00p 325.00p 11610
23/10/2019 328.00p 328.00p 322.00p 326.00p 5303
22/10/2019 325.36p 326.00p 322.00p 325.00p 57480
21/10/2019 320.00p 324.48p 320.00p 320.00p 8079
18/10/2019 320.00p 329.50p 320.00p 320.00p 25703
17/10/2019 330.00p 330.00p 321.00p 325.00p 26786
16/10/2019 330.00p 343.30p 320.00p 325.00p 22614
15/10/2019 328.00p 344.00p 328.00p 338.00p 7182
14/10/2019 335.90p 336.00p 328.00p 336.00p 5156
11/10/2019 331.40p 343.10p 331.40p 336.00p 13887
10/10/2019 328.00p 343.68p 328.00p 336.00p 4167
09/10/2019 336.00p 337.76p 333.00p 333.00p 380
08/10/2019 335.80p 336.00p 335.80p 336.00p 6084
07/10/2019 328.00p 344.00p 326.00p 336.00p 4907
04/10/2019 328.00p 337.00p 328.00p 337.00p 2744
03/10/2019 337.84p 337.84p 336.00p 336.00p 2292
02/10/2019 332.00p 344.00p 330.50p 336.00p 14160
01/10/2019 338.00p 346.00p 337.10p 341.00p 14312
30/09/2019 338.00p 346.00p 331.00p 338.00p 119072
27/09/2019 328.00p 333.88p 328.00p 331.00p 1150
26/09/2019 330.00p 333.88p 328.00p 331.00p 3293
25/09/2019 336.00p 340.00p 328.00p 331.00p 16104
24/09/2019 320.00p 340.08p 307.60p 332.00p 72479
23/09/2019 302.00p 315.72p 302.00p 308.00p 9928
20/09/2019 314.00p 316.00p 307.00p 307.00p 8229
19/09/2019 307.15p 313.00p 307.00p 307.00p 5650
18/09/2019 313.00p 313.00p 307.15p 308.00p 6910
17/09/2019 313.00p 313.00p 306.55p 308.00p 19368
16/09/2019 308.00p 313.00p 304.40p 311.00p 8826
13/09/2019 302.00p 313.76p 302.00p 309.00p 956
12/09/2019 294.00p 316.00p 294.00p 308.00p 33155
11/09/2019 294.00p 296.00p 288.80p 292.00p 34731
10/09/2019 290.00p 296.00p 286.00p 292.00p 8510
09/09/2019 292.00p 296.00p 292.00p 294.00p 1196
06/09/2019 292.00p 300.00p 292.00p 294.00p 134763
05/09/2019 294.00p 298.02p 290.00p 290.00p 19701
04/09/2019 300.00p 300.00p 296.35p 297.00p 6833
03/09/2019 300.00p 300.00p 296.35p 298.00p 6389
02/09/2019 295.00p 300.00p 294.12p 297.00p 6588
30/08/2019 295.00p 298.00p 295.00p 297.00p 1730
29/08/2019 290.00p 299.55p 290.00p 297.00p 16012
28/08/2019 304.00p 304.00p 295.00p 295.00p 15026
27/08/2019 302.00p 306.00p 300.00p 303.00p 2531
23/08/2019 304.00p 307.21p 300.08p 302.00p 19208
22/08/2019 303.36p 305.00p 303.36p 305.00p 664
21/08/2019 306.00p 306.00p 300.12p 303.00p 26248
20/08/2019 300.00p 306.70p 300.00p 306.00p 27063
19/08/2019 302.00p 310.96p 300.00p 308.00p 22653
16/08/2019 310.90p 310.90p 304.50p 310.00p 20101
15/08/2019 300.00p 310.96p 300.00p 307.00p 49573
14/08/2019 308.00p 312.00p 305.00p 305.00p 39900
13/08/2019 302.00p 312.00p 302.00p 309.00p 12014
12/08/2019 302.00p 311.50p 300.00p 307.00p 5983
09/08/2019 306.00p 313.60p 306.00p 309.00p 21881
08/08/2019 320.00p 320.00p 306.50p 316.00p 13073
07/08/2019 320.00p 320.00p 310.00p 318.00p 25446
06/08/2019 312.00p 320.00p 308.15p 320.00p 14603
05/08/2019 320.00p 320.00p 300.00p 312.00p 52694
02/08/2019 310.00p 320.00p 306.00p 306.00p 5044
01/08/2019 314.00p 319.75p 308.00p 308.00p 12292
31/07/2019 308.00p 324.00p 308.00p 320.00p 24701
30/07/2019 334.00p 340.45p 306.24p 310.00p 51909
29/07/2019 342.00p 345.36p 336.00p 336.00p 26440
26/07/2019 330.00p 350.00p 330.00p 342.00p 40603
25/07/2019 322.00p 338.00p 322.00p 336.00p 43010
24/07/2019 314.00p 334.04p 306.50p 320.00p 86211
23/07/2019 294.00p 316.00p 294.00p 304.00p 38687
22/07/2019 286.00p 298.00p 286.00p 286.00p 19920
19/07/2019 300.00p 300.00p 290.55p 300.00p 8823
18/07/2019 286.00p 300.00p 286.00p 286.00p 9136
17/07/2019 290.00p 295.00p 282.00p 286.00p 47733
16/07/2019 284.00p 294.00p 280.00p 280.00p 144987
15/07/2019 288.00p 296.90p 284.00p 290.00p 51234
12/07/2019 274.00p 296.00p 274.00p 292.00p 70592
11/07/2019 275.00p 283.12p 275.00p 280.00p 3135897
10/07/2019 276.00p 283.60p 276.00p 280.00p 21459
09/07/2019 296.00p 313.00p 276.30p 281.00p 90625
08/07/2019 256.00p 275.58p 256.00p 268.00p 23302
05/07/2019 270.00p 270.00p 267.00p 267.00p 70141
04/07/2019 274.00p 274.00p 258.00p 266.00p 258155
03/07/2019 256.00p 271.30p 256.00p 271.00p 6209
02/07/2019 266.00p 274.00p 266.00p 271.00p 8314
01/07/2019 271.30p 271.30p 266.00p 266.00p 736
28/06/2019 270.00p 270.00p 256.16p 266.00p 8989
27/06/2019 256.00p 269.60p 256.00p 265.00p 2244
26/06/2019 260.00p 275.00p 256.00p 267.00p 235457
25/06/2019 272.00p 280.00p 256.00p 263.00p 33597
24/06/2019 272.00p 276.00p 272.00p 276.00p 11407
21/06/2019 280.00p 284.00p 276.00p 276.00p 11880
20/06/2019 274.00p 283.00p 274.00p 280.00p 68805
19/06/2019 274.00p 283.00p 274.00p 280.00p 36111
18/06/2019 282.00p 285.00p 276.00p 284.00p 39202
17/06/2019 285.00p 286.24p 285.00p 286.00p 14829
14/06/2019 278.00p 283.00p 278.00p 281.00p 33228
13/06/2019 288.00p 290.00p 278.50p 285.00p 16963
12/06/2019 278.00p 282.00p 274.40p 276.00p 11143
11/06/2019 270.00p 275.00p 275.00p 275.00p 0
10/06/2019 270.00p 278.00p 258.00p 275.00p 32659
07/06/2019 264.49p 264.49p 263.00p 263.00p 1398
06/06/2019 256.00p 264.00p 256.00p 262.00p 14032
05/06/2019 258.00p 269.00p 258.00p 264.00p 26756
04/06/2019 264.95p 266.00p 264.00p 266.00p 4698
03/06/2019 265.00p 266.00p 259.43p 266.00p 1128
31/05/2019 262.00p 267.00p 260.00p 264.00p 6277
30/05/2019 264.00p 270.00p 264.00p 264.00p 51659
29/05/2019 270.00p 274.00p 267.00p 267.00p 8437
28/05/2019 273.00p 274.50p 266.50p 271.00p 18085
24/05/2019 272.00p 280.00p 265.14p 272.00p 43576
23/05/2019 296.00p 296.00p 276.00p 279.00p 77500
22/05/2019 292.00p 295.36p 290.00p 292.00p 19595
21/05/2019 290.00p 310.00p 290.00p 295.00p 59717
20/05/2019 282.00p 285.00p 278.40p 283.00p 25640
17/05/2019 278.00p 278.00p 275.00p 275.00p 177
16/05/2019 272.00p 283.40p 272.00p 279.00p 1515
15/05/2019 286.00p 286.00p 276.00p 281.00p 16500
14/05/2019 285.00p 285.00p 278.00p 278.00p 348
13/05/2019 285.00p 285.00p 277.60p 278.00p 4005
10/05/2019 285.30p 285.30p 278.00p 278.00p 4797
09/05/2019 278.00p 285.59p 272.00p 278.00p 25316
08/05/2019 280.00p 285.00p 278.00p 282.00p 22995
07/05/2019 282.00p 285.50p 279.00p 280.00p 51025
03/05/2019 280.30p 285.70p 280.00p 280.00p 4434
02/05/2019 286.00p 286.00p 280.00p 283.00p 4039
01/05/2019 284.98p 285.00p 281.00p 283.00p 18020
30/04/2019 286.00p 286.00p 281.00p 283.00p 38641
29/04/2019 280.00p 285.00p 276.50p 283.00p 52628
26/04/2019 274.00p 281.00p 274.00p 277.00p 105211
25/04/2019 278.00p 281.00p 277.00p 277.00p 84389
24/04/2019 276.00p 280.00p 274.00p 276.00p 18398
23/04/2019 280.00p 280.00p 277.00p 277.00p 1787
18/04/2019 280.00p 280.00p 276.00p 276.00p 1801
17/04/2019 276.00p 280.00p 274.00p 276.00p 11185
16/04/2019 282.00p 282.00p 277.00p 277.00p 7618
15/04/2019 282.72p 282.72p 276.00p 276.00p 11021
12/04/2019 288.00p 288.00p 276.00p 278.00p 1913
11/04/2019 284.00p 284.00p 272.00p 279.00p 45525
10/04/2019 280.96p 280.96p 272.80p 276.00p 2637
09/04/2019 272.00p 280.00p 272.00p 276.00p 42895
08/04/2019 278.00p 285.00p 272.00p 276.00p 27879
05/04/2019 280.00p 286.00p 280.00p 280.00p 4414
04/04/2019 290.00p 290.00p 280.00p 280.00p 6295
03/04/2019 286.00p 286.00p 280.00p 282.00p 6604
02/04/2019 290.00p 290.00p 280.00p 285.00p 4772
01/04/2019 282.00p 288.00p 276.00p 284.00p 36637
29/03/2019 294.95p 294.95p 280.00p 292.50p 3989
28/03/2019 299.95p 299.95p 286.98p 286.98p 8722
27/03/2019 285.00p 299.20p 285.00p 286.23p 5659
26/03/2019 304.50p 304.50p 288.70p 288.70p 78178
25/03/2019 296.05p 297.50p 296.05p 297.50p 2545
22/03/2019 300.05p 300.05p 299.18p 299.18p 3185
21/03/2019 300.05p 308.00p 300.00p 302.08p 5001
20/03/2019 308.42p 308.42p 307.50p 307.50p 268
19/03/2019 305.00p 315.00p 285.05p 305.00p 26581
18/03/2019 294.00p 302.00p 285.90p 297.32p 7823
15/03/2019 285.00p 293.90p 285.00p 287.00p 14723
14/03/2019 276.05p 286.00p 275.45p 285.00p 3870
13/03/2019 283.00p 283.00p 275.45p 279.03p 4669
12/03/2019 280.05p 294.50p 280.05p 288.50p 4464
11/03/2019 294.50p 297.00p 289.53p 289.53p 5523
08/03/2019 288.00p 288.53p 280.05p 288.53p 5757
07/03/2019 296.00p 296.00p 280.85p 296.00p 3064
06/03/2019 294.95p 297.00p 282.65p 297.00p 3377
05/03/2019 285.55p 291.97p 280.80p 287.50p 3792
04/03/2019 280.00p 294.87p 276.41p 290.00p 36093
01/03/2019 275.00p 275.00p 267.14p 268.53p 17067
28/02/2019 275.00p 275.00p 267.00p 268.53p 9997
27/02/2019 275.00p 275.00p 272.35p 272.53p 15071
26/02/2019 274.95p 275.00p 265.05p 270.53p 9323
25/02/2019 263.55p 268.15p 263.55p 268.15p 152
22/02/2019 272.23p 273.50p 268.15p 268.15p 4600
21/02/2019 261.35p 274.30p 261.35p 268.15p 2688
20/02/2019 263.55p 268.02p 263.55p 268.02p 13
19/02/2019 271.99p 274.25p 267.53p 267.53p 1830
18/02/2019 268.50p 274.25p 262.55p 267.53p 4649
15/02/2019 268.50p 268.50p 267.53p 267.53p 1818
14/02/2019 268.42p 269.00p 268.02p 268.02p 522
13/02/2019 269.95p 270.00p 267.49p 267.53p 6033
12/02/2019 255.05p 262.00p 255.05p 262.00p 1320
11/02/2019 269.20p 269.20p 262.50p 262.50p 1871
08/02/2019 261.90p 271.99p 259.95p 263.00p 16793
07/02/2019 272.00p 272.00p 260.05p 269.00p 2415
06/02/2019 284.00p 289.00p 260.00p 271.05p 9663
05/02/2019 279.65p 291.00p 277.70p 284.98p 48550
04/02/2019 266.00p 277.00p 258.12p 272.00p 19840
01/02/2019 260.00p 263.53p 257.34p 263.53p 6079
31/01/2019 244.95p 261.00p 237.51p 261.00p 42586
30/01/2019 225.05p 237.30p 225.05p 230.00p 3341
29/01/2019 235.00p 239.25p 233.52p 233.52p 3971
28/01/2019 240.00p 240.00p 228.94p 232.52p 6200
25/01/2019 239.98p 239.98p 228.66p 234.03p 4538
24/01/2019 240.00p 240.00p 228.52p 229.52p 9815
23/01/2019 222.95p 240.00p 222.48p 230.52p 25127
22/01/2019 220.00p 229.99p 219.99p 222.48p 17204
21/01/2019 210.05p 224.99p 210.05p 214.02p 3612
18/01/2019 218.00p 220.00p 215.02p 215.02p 16314
17/01/2019 213.00p 213.50p 205.00p 213.50p 4875
16/01/2019 205.00p 216.99p 204.99p 205.52p 3036
15/01/2019 208.00p 214.99p 206.52p 206.52p 1077

*Close Price adjusted for both dividends and splits