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
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
01/03/2016 47.10p 47.10p 47.10p 47.10p 0
29/02/2016 47.10p 47.10p 46.92p 47.10p 6926
26/02/2016 47.10p 47.10p 47.10p 47.10p 0
25/02/2016 47.10p 47.10p 46.92p 47.10p 2308
24/02/2016 47.10p 47.10p 47.10p 47.10p 0
23/02/2016 47.10p 47.10p 47.10p 47.10p 0
22/02/2016 47.10p 47.10p 47.10p 47.10p 0
19/02/2016 47.10p 47.10p 47.10p 47.10p 0
18/02/2016 47.10p 47.10p 46.92p 47.10p 5264
17/02/2016 47.10p 47.10p 47.10p 47.10p 0
16/02/2016 47.10p 47.10p 47.10p 47.10p 0
15/02/2016 47.10p 47.10p 47.10p 47.10p 0
12/02/2016 48.73p 48.73p 46.92p 47.10p 6926
11/02/2016 48.73p 49.45p 48.73p 48.73p 0
10/02/2016 53.06p 53.06p 49.45p 49.45p 13852
09/02/2016 53.06p 53.06p 53.06p 53.06p 0
08/02/2016 53.06p 53.06p 53.06p 53.06p 0
05/02/2016 53.06p 53.06p 53.06p 53.06p 0
04/02/2016 53.06p 53.06p 53.06p 53.06p 0
03/02/2016 53.06p 53.06p 53.06p 53.06p 0
02/02/2016 53.06p 53.06p 53.06p 53.06p 0
01/02/2016 52.34p 53.06p 53.06p 53.06p 0
29/01/2016 53.06p 53.06p 53.06p 53.06p 0
28/01/2016 53.06p 53.06p 53.06p 53.06p 0
27/01/2016 53.06p 53.06p 53.06p 53.06p 0
26/01/2016 53.06p 53.06p 53.06p 53.06p 0
25/01/2016 53.06p 53.06p 53.06p 53.06p 0
22/01/2016 53.06p 53.06p 50.28p 53.06p 5541
21/01/2016 53.06p 53.06p 52.00p 53.06p 143
20/01/2016 53.06p 53.06p 53.06p 53.06p 2309
19/01/2016 53.06p 53.06p 51.98p 53.06p 1939
18/01/2016 53.06p 53.06p 53.06p 53.06p 0
15/01/2016 53.06p 53.06p 53.06p 53.06p 0
14/01/2016 53.06p 53.06p 49.09p 53.06p 13852
13/01/2016 53.06p 53.06p 51.98p 53.06p 11337
12/01/2016 53.06p 53.06p 53.06p 53.06p 0
11/01/2016 53.06p 53.06p 52.00p 53.06p 94
08/01/2016 53.06p 53.06p 53.06p 53.06p 0
07/01/2016 54.14p 54.14p 51.98p 53.06p 14520
06/01/2016 54.14p 54.14p 54.14p 54.14p 0
05/01/2016 54.14p 54.14p 54.14p 54.14p 0
04/01/2016 54.14p 54.14p 54.14p 54.14p 0
31/12/2015 54.14p 54.14p 54.14p 54.14p 0
30/12/2015 54.14p 54.14p 54.14p 54.14p 0
29/12/2015 54.14p 54.14p 54.14p 54.14p 0
24/12/2015 54.14p 54.14p 54.14p 54.14p 0
23/12/2015 54.14p 54.14p 54.14p 54.14p 0
22/12/2015 54.14p 54.14p 54.14p 54.14p 0
21/12/2015 54.14p 54.14p 54.14p 54.14p 0
18/12/2015 54.50p 54.50p 51.98p 54.14p 6926
17/12/2015 54.50p 54.50p 52.70p 54.50p 2770
16/12/2015 54.50p 54.50p 54.50p 54.50p 0
15/12/2015 54.50p 54.50p 54.50p 54.50p 0
14/12/2015 57.39p 57.39p 44.27p 54.50p 11004
11/12/2015 56.67p 57.39p 54.14p 57.39p 1312
10/12/2015 60.28p 60.28p 60.28p 60.28p 0
09/12/2015 60.28p 60.28p 59.92p 60.28p 6372
08/12/2015 60.28p 60.28p 60.28p 60.28p 0
07/12/2015 60.28p 60.28p 60.28p 60.28p 0
04/12/2015 60.64p 60.64p 60.28p 60.28p 0
03/12/2015 60.64p 60.64p 60.64p 60.64p 0
02/12/2015 60.64p 60.64p 59.92p 60.64p 2770
01/12/2015 60.64p 60.64p 60.64p 60.64p 0
30/11/2015 60.64p 60.64p 60.64p 60.64p 0
27/11/2015 60.64p 60.64p 60.64p 60.64p 0
26/11/2015 60.64p 60.64p 60.64p 60.64p 0
25/11/2015 60.64p 60.64p 60.64p 60.64p 0
24/11/2015 60.64p 60.64p 60.64p 60.64p 0
23/11/2015 60.64p 60.64p 60.64p 60.64p 0
20/11/2015 60.64p 60.64p 60.64p 60.64p 0
19/11/2015 60.64p 60.64p 60.64p 60.64p 0
18/11/2015 60.64p 60.64p 59.92p 60.64p 1154
17/11/2015 60.64p 60.64p 60.64p 60.64p 0
16/11/2015 60.64p 60.64p 60.64p 60.64p 0
13/11/2015 60.64p 60.64p 60.64p 60.64p 0
12/11/2015 60.64p 60.64p 60.64p 60.64p 0
11/11/2015 60.64p 60.64p 59.92p 60.64p 101737
10/11/2015 60.64p 60.64p 60.64p 60.64p 0
09/11/2015 60.64p 60.64p 60.64p 60.64p 0
06/11/2015 60.64p 60.64p 60.64p 60.64p 0
05/11/2015 60.64p 60.64p 60.64p 60.64p 0
04/11/2015 60.64p 60.64p 60.64p 60.64p 0
03/11/2015 60.64p 60.64p 60.64p 60.64p 0
02/11/2015 60.64p 60.64p 60.64p 60.64p 0
30/10/2015 60.64p 60.64p 60.64p 60.64p 0
29/10/2015 60.64p 60.64p 60.64p 60.64p 0
28/10/2015 60.64p 60.64p 60.64p 60.64p 0
27/10/2015 60.64p 60.64p 60.64p 60.64p 0
26/10/2015 60.64p 60.64p 60.64p 60.64p 0
23/10/2015 60.64p 60.64p 60.64p 60.64p 0
22/10/2015 60.64p 60.64p 60.64p 60.64p 0
21/10/2015 60.64p 60.64p 59.92p 60.64p 10284
20/10/2015 60.64p 60.64p 60.64p 60.64p 0
19/10/2015 60.64p 61.36p 60.64p 60.64p 69262

*Close Price adjusted for both dividends and splits