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
18/05/2017 32.49p 32.49p 32.49p 32.49p 0
17/05/2017 32.49p 32.49p 32.49p 32.49p 0
16/05/2017 32.49p 32.49p 32.49p 32.49p 0
15/05/2017 32.49p 32.49p 32.49p 32.49p 0
12/05/2017 32.49p 32.49p 32.49p 32.49p 0
11/05/2017 32.49p 32.49p 32.49p 32.49p 0
10/05/2017 32.49p 32.49p 32.49p 32.49p 0
09/05/2017 32.49p 32.49p 32.49p 32.49p 0
08/05/2017 32.49p 32.49p 28.88p 32.49p 4530
05/05/2017 32.49p 32.49p 32.49p 32.49p 0
04/05/2017 32.49p 32.49p 28.88p 32.49p 2535
03/05/2017 33.21p 33.21p 30.32p 32.49p 4156
02/05/2017 33.21p 33.21p 33.21p 33.21p 0
28/04/2017 33.21p 33.21p 33.21p 33.21p 0
27/04/2017 33.21p 33.21p 30.32p 33.21p 4156
26/04/2017 33.21p 33.21p 33.21p 33.21p 0
25/04/2017 33.21p 33.21p 30.32p 33.21p 5541
24/04/2017 33.21p 33.21p 33.21p 33.21p 0
21/04/2017 33.21p 33.21p 33.21p 33.21p 0
20/04/2017 33.21p 33.21p 30.32p 33.21p 2309
19/04/2017 34.29p 34.29p 30.32p 33.21p 8311
18/04/2017 34.29p 34.29p 32.49p 34.29p 2381
13/04/2017 34.29p 34.29p 32.49p 34.29p 4156
12/04/2017 34.29p 34.29p 34.29p 34.29p 0
11/04/2017 34.29p 34.29p 32.49p 34.29p 7214
10/04/2017 34.29p 34.29p 34.29p 34.29p 349078
07/04/2017 34.29p 34.29p 34.29p 34.29p 6926
06/04/2017 34.29p 34.29p 34.29p 34.29p 0
05/04/2017 34.29p 34.65p 34.29p 34.29p 1406
04/04/2017 34.29p 34.29p 34.29p 34.29p 0
03/04/2017 34.29p 34.29p 34.29p 34.29p 0
31/03/2017 34.29p 35.08p 34.29p 34.29p 25397
30/03/2017 34.29p 34.29p 34.29p 34.29p 0
29/03/2017 34.29p 34.29p 34.29p 34.29p 0
28/03/2017 34.29p 34.29p 34.29p 34.29p 0
27/03/2017 34.29p 34.29p 34.29p 34.29p 0
24/03/2017 34.29p 34.29p 34.29p 34.29p 0
23/03/2017 34.29p 34.29p 32.49p 34.29p 6926
22/03/2017 35.37p 36.10p 33.93p 34.29p 173154
21/03/2017 38.62p 38.62p 35.37p 35.37p 2770
20/03/2017 38.62p 38.62p 38.62p 38.62p 0
17/03/2017 38.62p 38.62p 36.10p 38.62p 4156
16/03/2017 38.62p 38.62p 36.10p 38.62p 2770
15/03/2017 38.62p 38.62p 38.62p 38.62p 0
14/03/2017 38.62p 38.62p 38.62p 38.62p 0
13/03/2017 38.62p 38.62p 38.62p 38.62p 0
10/03/2017 38.62p 38.62p 34.65p 38.62p 6926
09/03/2017 38.62p 38.62p 38.62p 38.62p 0
08/03/2017 38.62p 38.62p 38.62p 38.62p 0
07/03/2017 38.62p 38.62p 38.62p 38.62p 0
06/03/2017 38.62p 38.62p 38.62p 38.62p 0
03/03/2017 38.62p 38.62p 38.62p 38.62p 0
02/03/2017 38.62p 38.62p 38.62p 38.62p 0
01/03/2017 38.62p 38.62p 34.65p 38.62p 6926
28/02/2017 38.62p 38.62p 38.62p 38.62p 0
27/02/2017 38.62p 38.62p 38.62p 38.62p 0
24/02/2017 38.62p 38.62p 38.62p 38.62p 0
23/02/2017 38.62p 38.62p 38.62p 38.62p 0
22/02/2017 38.62p 38.62p 36.10p 38.62p 2770
21/02/2017 38.62p 38.62p 36.10p 38.62p 2770
20/02/2017 38.62p 38.62p 38.62p 38.62p 0
17/02/2017 38.62p 38.62p 38.62p 38.62p 0
16/02/2017 38.62p 38.62p 38.62p 38.62p 0
15/02/2017 38.62p 38.62p 38.62p 38.62p 0
14/02/2017 38.62p 38.62p 38.62p 38.62p 0
13/02/2017 38.62p 38.62p 38.62p 38.62p 0
10/02/2017 39.70p 39.70p 38.26p 38.62p 2770
09/02/2017 37.90p 37.90p 37.90p 37.90p 0
08/02/2017 37.90p 37.90p 37.90p 37.90p 0
07/02/2017 37.90p 37.90p 37.90p 37.90p 0
06/02/2017 37.90p 37.90p 37.90p 37.90p 0
03/02/2017 37.90p 37.90p 37.90p 37.90p 0
02/02/2017 37.90p 37.90p 37.90p 37.90p 0
01/02/2017 37.90p 37.90p 37.90p 37.90p 0
31/01/2017 37.90p 37.90p 37.90p 37.90p 0
30/01/2017 37.90p 37.90p 36.10p 37.90p 4156
27/01/2017 37.90p 37.90p 37.90p 37.90p 0
26/01/2017 37.90p 37.90p 37.90p 37.90p 0
25/01/2017 37.90p 37.90p 37.90p 37.90p 0
24/01/2017 37.90p 37.90p 36.10p 37.90p 2770
23/01/2017 37.90p 37.90p 36.10p 37.90p 1385
20/01/2017 37.90p 37.90p 36.10p 37.90p 2770
19/01/2017 37.90p 37.90p 36.10p 37.90p 2770
18/01/2017 37.90p 37.90p 37.90p 37.90p 0
17/01/2017 37.90p 37.90p 37.90p 37.90p 0
16/01/2017 37.90p 37.90p 37.90p 37.90p 0
13/01/2017 37.90p 37.90p 37.90p 37.90p 0
12/01/2017 37.90p 37.90p 36.10p 37.90p 4976
11/01/2017 37.90p 38.62p 37.90p 37.90p 0
10/01/2017 37.18p 37.90p 36.10p 37.90p 6
09/01/2017 36.46p 37.18p 36.46p 37.18p 0
06/01/2017 37.18p 37.18p 36.10p 37.18p 4156
05/01/2017 37.18p 37.18p 37.18p 37.18p 0
04/01/2017 37.18p 37.18p 37.18p 37.18p 0
03/01/2017 37.18p 37.18p 37.18p 37.18p 0
30/12/2016 37.18p 37.18p 37.18p 37.18p 0
29/12/2016 37.18p 37.18p 37.18p 37.18p 0
28/12/2016 38.62p 37.18p 37.18p 37.18p 0
23/12/2016 37.18p 37.18p 37.18p 37.18p 0
22/12/2016 38.62p 38.62p 36.10p 37.18p 380722
21/12/2016 37.18p 37.18p 36.10p 37.18p 2770
20/12/2016 37.18p 37.18p 37.18p 37.18p 0
19/12/2016 37.18p 37.18p 37.18p 37.18p 0
16/12/2016 37.18p 37.18p 32.47p 37.18p 1212
15/12/2016 37.18p 37.18p 37.18p 37.18p 0
14/12/2016 37.18p 37.18p 37.18p 37.18p 0
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

*Close Price adjusted for both dividends and splits