Kingswood Holdings Limited (KWG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Kingswood Holdings Limited

Date Open High Low Close* Volume
13/12/2016 37.18p 37.18p 37.18p 37.18p 0
12/12/2016 37.18p 37.18p 37.18p 37.18p 0
09/12/2016 37.18p 37.18p 37.18p 37.18p 0
08/12/2016 37.18p 37.18p 37.18p 37.18p 0
07/12/2016 37.18p 37.18p 37.18p 37.18p 0
06/12/2016 37.18p 37.25p 37.18p 37.18p 144665
05/12/2016 37.18p 37.18p 37.18p 37.18p 0
02/12/2016 36.46p 37.18p 37.18p 37.18p 0
01/12/2016 37.90p 37.90p 37.18p 37.18p 2770
30/11/2016 37.90p 37.90p 37.90p 37.90p 0
29/11/2016 37.90p 37.90p 37.90p 37.90p 0
28/11/2016 37.90p 37.90p 37.90p 37.90p 0
25/11/2016 37.90p 37.90p 33.93p 37.90p 12467
24/11/2016 37.90p 37.90p 37.90p 37.90p 0
23/11/2016 37.90p 37.90p 37.18p 37.90p 29667
22/11/2016 37.90p 37.90p 37.54p 37.90p 2770
21/11/2016 37.90p 37.90p 37.54p 37.90p 2819
18/11/2016 37.90p 37.90p 37.54p 37.90p 8311
17/11/2016 37.90p 37.90p 37.54p 37.90p 4156
16/11/2016 37.90p 37.90p 37.18p 37.90p 9697
15/11/2016 37.90p 37.90p 37.54p 37.90p 2770
14/11/2016 37.90p 37.90p 37.54p 37.90p 2770
11/11/2016 37.90p 37.90p 37.54p 37.90p 2770
10/11/2016 37.90p 37.90p 37.54p 37.90p 3671
09/11/2016 37.90p 37.90p 37.90p 37.90p 0
08/11/2016 37.90p 37.90p 37.90p 37.90p 0
07/11/2016 37.90p 37.90p 33.93p 37.90p 13852
04/11/2016 37.90p 37.90p 37.90p 37.90p 0
03/11/2016 37.90p 37.90p 37.90p 37.90p 0
02/11/2016 37.90p 37.90p 37.54p 37.90p 72986
01/11/2016 37.90p 37.90p 37.90p 37.90p 0
31/10/2016 37.90p 37.90p 37.90p 37.90p 0
28/10/2016 37.90p 37.90p 37.90p 37.90p 0
27/10/2016 37.90p 37.90p 37.90p 37.90p 0
26/10/2016 37.90p 39.34p 37.90p 37.90p 0
25/10/2016 37.90p 37.90p 37.90p 37.90p 0
24/10/2016 37.90p 37.90p 37.90p 37.90p 0
21/10/2016 37.90p 37.90p 36.10p 37.90p 6926
20/10/2016 37.90p 37.90p 37.54p 37.90p 4476
19/10/2016 37.90p 37.90p 37.90p 37.90p 0
18/10/2016 37.90p 37.90p 37.90p 37.90p 0
17/10/2016 37.90p 37.90p 37.90p 37.90p 0
14/10/2016 36.46p 37.90p 37.90p 37.90p 0
13/10/2016 37.90p 37.90p 37.90p 37.90p 0
12/10/2016 37.90p 37.90p 37.90p 37.90p 0
11/10/2016 37.90p 37.90p 37.90p 37.90p 0
10/10/2016 37.90p 37.90p 37.54p 37.90p 4134
07/10/2016 37.90p 37.90p 37.54p 37.90p 2520
06/10/2016 37.54p 37.54p 37.54p 37.54p 0
05/10/2016 37.54p 37.54p 37.54p 37.54p 0
04/10/2016 37.54p 37.54p 37.54p 37.54p 0
03/10/2016 37.54p 37.54p 37.54p 37.54p 0
30/09/2016 37.54p 37.54p 37.54p 37.54p 0
29/09/2016 37.54p 37.54p 37.54p 37.54p 0
28/09/2016 37.54p 37.54p 37.54p 37.54p 0
27/09/2016 37.54p 37.54p 37.54p 37.54p 26137
26/09/2016 37.54p 37.54p 36.82p 37.54p 2428
23/09/2016 36.46p 37.54p 37.54p 37.54p 0
22/09/2016 37.54p 37.54p 37.54p 37.54p 0
21/09/2016 37.54p 37.54p 37.54p 37.54p 0
20/09/2016 37.54p 37.54p 36.82p 37.54p 2683
19/09/2016 37.54p 37.54p 37.54p 37.54p 0
16/09/2016 37.54p 37.54p 36.82p 37.54p 4753
15/09/2016 37.54p 37.54p 37.54p 37.54p 0
14/09/2016 37.54p 37.54p 36.82p 37.54p 815
13/09/2016 38.98p 38.98p 36.82p 37.54p 198088
12/09/2016 37.18p 37.18p 37.18p 37.18p 0
09/09/2016 36.46p 37.18p 36.10p 37.18p 8658
08/09/2016 37.18p 37.18p 37.18p 37.18p 0
07/09/2016 37.18p 37.18p 36.10p 37.18p 46
06/09/2016 37.18p 37.18p 37.18p 37.18p 0
05/09/2016 37.18p 37.18p 37.18p 37.18p 0
02/09/2016 37.18p 37.18p 36.10p 37.18p 5541
01/09/2016 37.18p 37.18p 37.18p 37.18p 0
31/08/2016 37.18p 37.18p 36.10p 37.18p 235
30/08/2016 37.18p 37.18p 36.82p 37.18p 0
26/08/2016 36.82p 36.82p 36.82p 36.82p 0
25/08/2016 36.82p 36.82p 36.82p 36.82p 0
24/08/2016 36.82p 36.82p 36.82p 36.82p 0
23/08/2016 36.82p 36.82p 36.82p 36.82p 0
22/08/2016 36.46p 36.82p 34.65p 36.82p 27242
19/08/2016 36.46p 36.46p 36.46p 36.46p 0
18/08/2016 36.46p 36.46p 36.46p 36.46p 0
17/08/2016 36.46p 36.46p 36.46p 36.46p 0
16/08/2016 36.46p 36.46p 36.46p 36.46p 0
15/08/2016 36.46p 36.46p 36.46p 36.46p 0
12/08/2016 36.46p 36.46p 36.46p 36.46p 0
11/08/2016 36.46p 36.46p 36.46p 36.46p 0
10/08/2016 36.46p 36.46p 36.46p 36.46p 0
09/08/2016 36.46p 36.46p 36.46p 36.46p 0
08/08/2016 36.46p 36.46p 36.46p 36.46p 0
05/08/2016 36.46p 36.46p 36.46p 36.46p 0
04/08/2016 36.46p 36.46p 36.46p 36.46p 0
03/08/2016 36.46p 36.46p 36.46p 36.46p 0
02/08/2016 36.46p 36.46p 36.46p 36.46p 0
01/08/2016 36.46p 36.46p 36.46p 36.46p 0
29/07/2016 36.46p 36.46p 36.46p 36.46p 0
28/07/2016 36.46p 36.46p 36.46p 36.46p 0
27/07/2016 36.46p 36.46p 36.46p 36.46p 0
26/07/2016 36.46p 36.82p 36.46p 36.46p 154763
25/07/2016 36.46p 36.46p 36.46p 36.46p 0
22/07/2016 36.46p 36.46p 36.46p 36.46p 0
21/07/2016 36.46p 36.46p 36.46p 36.46p 0
20/07/2016 37.54p 37.54p 36.46p 36.46p 5541
19/07/2016 37.54p 37.54p 36.82p 37.54p 13575
18/07/2016 37.54p 37.54p 37.54p 37.54p 0
15/07/2016 37.54p 37.54p 36.82p 37.54p 461
14/07/2016 37.54p 37.54p 37.54p 37.54p 0
13/07/2016 37.54p 37.54p 37.54p 37.54p 0
12/07/2016 37.54p 37.54p 37.54p 37.54p 0
11/07/2016 37.54p 37.54p 37.54p 37.54p 0
08/07/2016 37.54p 37.54p 37.54p 37.54p 0
07/07/2016 37.54p 37.54p 36.82p 37.54p 5264
06/07/2016 37.54p 37.54p 37.54p 37.54p 0
05/07/2016 37.54p 37.54p 37.54p 37.54p 0
04/07/2016 37.54p 37.54p 37.54p 37.54p 0
01/07/2016 37.54p 37.54p 37.54p 37.54p 0
30/06/2016 37.54p 37.54p 37.54p 37.54p 0
29/06/2016 37.54p 37.54p 36.82p 37.54p 166172
28/06/2016 37.54p 37.54p 37.54p 37.54p 0
27/06/2016 37.54p 37.54p 37.54p 37.54p 0
24/06/2016 37.54p 38.26p 37.54p 37.54p 0
23/06/2016 38.26p 38.26p 38.26p 38.26p 0
22/06/2016 39.70p 39.70p 38.26p 38.26p 2770
21/06/2016 38.98p 38.98p 38.98p 38.98p 0
20/06/2016 38.98p 38.98p 38.98p 38.98p 0
17/06/2016 38.98p 38.98p 38.98p 38.98p 0
16/06/2016 38.98p 38.98p 38.98p 38.98p 0
15/06/2016 38.98p 38.98p 38.98p 38.98p 0
14/06/2016 38.98p 38.98p 38.98p 38.98p 0
13/06/2016 38.98p 38.98p 38.98p 38.98p 0
10/06/2016 39.70p 39.70p 37.54p 38.98p 3347
09/06/2016 39.70p 39.70p 39.70p 39.70p 0
08/06/2016 39.70p 39.70p 39.70p 39.70p 0
07/06/2016 39.70p 39.70p 39.70p 39.70p 0
06/06/2016 39.70p 39.70p 37.54p 39.70p 5541
03/06/2016 39.70p 39.70p 39.70p 39.70p 0
02/06/2016 39.70p 39.70p 39.70p 39.70p 0
01/06/2016 39.70p 39.70p 39.70p 39.70p 0
31/05/2016 39.70p 39.70p 39.70p 39.70p 0
27/05/2016 39.70p 39.70p 37.54p 39.70p 2770
26/05/2016 39.70p 39.70p 39.70p 39.70p 0
25/05/2016 39.70p 39.70p 39.70p 39.70p 0
24/05/2016 39.70p 39.70p 39.70p 39.70p 0
23/05/2016 39.70p 39.70p 39.70p 39.70p 0
20/05/2016 39.70p 39.70p 39.70p 39.70p 0
19/05/2016 39.70p 39.70p 39.70p 39.70p 52889
18/05/2016 39.70p 39.70p 37.54p 39.70p 3280
17/05/2016 39.70p 39.70p 37.54p 39.70p 2770
16/05/2016 39.70p 39.70p 38.98p 39.70p 857
13/05/2016 39.70p 39.70p 39.70p 39.70p 0
12/05/2016 39.70p 39.70p 36.82p 39.70p 0
11/05/2016 39.70p 152.32p 39.70p 39.70p 0
10/05/2016 40.43p 40.43p 36.46p 39.70p 13757
09/05/2016 41.51p 41.51p 36.10p 40.43p 18008
06/05/2016 41.51p 41.51p 41.51p 41.51p 0
05/05/2016 41.51p 41.51p 41.51p 41.51p 0
04/05/2016 41.51p 41.51p 41.51p 41.51p 0
03/05/2016 41.51p 41.51p 40.43p 41.51p 176124
29/04/2016 41.51p 41.51p 41.51p 41.51p 0
28/04/2016 41.51p 41.51p 41.51p 41.51p 0
27/04/2016 41.51p 41.51p 41.51p 41.51p 0
26/04/2016 41.51p 41.51p 41.51p 41.51p 0
25/04/2016 41.51p 41.51p 41.51p 41.51p 0
22/04/2016 41.51p 41.51p 41.51p 41.51p 0
21/04/2016 41.51p 41.51p 41.51p 41.51p 0
20/04/2016 41.51p 41.51p 40.43p 41.51p 6926
19/04/2016 41.51p 41.51p 41.51p 41.51p 0
18/04/2016 41.51p 41.51p 41.51p 41.51p 0
15/04/2016 41.51p 41.51p 41.51p 41.51p 0
14/04/2016 41.51p 41.51p 41.51p 41.51p 0
13/04/2016 41.51p 41.51p 41.51p 41.51p 0
12/04/2016 41.51p 41.51p 41.51p 41.51p 0
11/04/2016 41.51p 41.51p 41.51p 41.51p 0
08/04/2016 41.51p 41.51p 41.51p 41.51p 0
07/04/2016 41.51p 41.51p 39.70p 41.51p 923
06/04/2016 41.51p 41.51p 41.51p 41.51p 0
05/04/2016 41.51p 41.51p 41.51p 41.51p 0
04/04/2016 41.51p 41.51p 39.70p 41.51p 22317
01/04/2016 41.51p 41.51p 41.51p 41.51p 0
31/03/2016 42.59p 42.59p 39.70p 41.51p 27196
30/03/2016 42.59p 42.59p 41.15p 42.59p 115
29/03/2016 42.59p 42.59p 42.59p 42.59p 0
24/03/2016 42.59p 42.59p 42.59p 42.59p 0
23/03/2016 42.59p 42.59p 42.59p 42.59p 0
22/03/2016 43.31p 43.31p 42.59p 42.59p 2770
21/03/2016 43.31p 43.31p 43.31p 43.31p 0
18/03/2016 42.95p 43.31p 42.95p 43.31p 0
17/03/2016 44.04p 44.04p 42.95p 42.95p 5541
16/03/2016 44.76p 44.76p 43.31p 44.04p 20806
15/03/2016 47.10p 47.10p 44.04p 44.76p 6117
14/03/2016 47.10p 47.10p 47.10p 47.10p 0
11/03/2016 47.10p 47.10p 44.76p 47.10p 6926
10/03/2016 47.10p 47.10p 47.10p 47.10p 0
09/03/2016 47.10p 47.10p 47.10p 47.10p 0
08/03/2016 47.10p 47.10p 47.10p 47.10p 0
07/03/2016 47.10p 47.10p 45.48p 47.10p 6926
04/03/2016 47.10p 47.10p 46.92p 47.10p 48
03/03/2016 47.10p 47.10p 47.10p 47.10p 0
02/03/2016 47.10p 47.10p 47.10p 47.10p 0

*Close Price adjusted for both dividends and splits