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
02/01/2013 50.89p 50.89p 50.03p 50.89p 0
31/12/2012 50.89p 50.89p 50.03p 50.89p 0
28/12/2012 50.89p 50.89p 50.03p 50.89p 0
27/12/2012 50.89p 50.89p 50.03p 50.89p 1154
24/12/2012 50.89p 51.74p 50.89p 50.89p 0
21/12/2012 50.89p 51.74p 50.89p 50.89p 416
20/12/2012 50.89p 51.98p 49.81p 50.89p 0
19/12/2012 50.89p 51.98p 49.81p 50.89p 62305
18/12/2012 50.89p 51.11p 49.81p 50.89p 3647
17/12/2012 51.98p 54.14p 49.81p 50.89p 23364
14/12/2012 49.81p 54.14p 49.81p 51.98p 25714
13/12/2012 47.65p 51.98p 47.65p 49.81p 30785
12/12/2012 40.72p 64.10p 40.72p 47.65p 55303
11/12/2012 40.72p 43.31p 40.72p 40.72p 5772
10/12/2012 33.57p 41.15p 33.57p 40.72p 34862
07/12/2012 30.32p 34.65p 30.32p 33.57p 46273
06/12/2012 29.45p 31.62p 29.45p 29.89p 11544
05/12/2012 31.40p 31.62p 29.89p 29.89p 23087
04/12/2012 31.40p 32.27p 30.32p 31.40p 0
03/12/2012 31.40p 32.27p 30.32p 31.40p 0
30/11/2012 30.32p 32.27p 30.32p 31.40p 51415
29/11/2012 31.40p 31.40p 30.32p 31.40p 34631
28/11/2012 31.40p 31.40p 30.32p 31.40p 0
27/11/2012 31.40p 31.40p 30.32p 31.40p 0
26/11/2012 31.40p 31.40p 30.32p 31.40p 0
23/11/2012 31.40p 31.40p 30.32p 31.40p 23087
22/11/2012 31.40p 31.40p 30.75p 31.40p 2309
21/11/2012 31.40p 32.49p 31.40p 31.40p 55
20/11/2012 31.40p 31.40p 30.32p 31.40p 1154
19/11/2012 31.40p 31.40p 31.40p 31.40p 0
16/11/2012 31.40p 31.40p 31.40p 31.40p 0
15/11/2012 31.40p 31.40p 31.40p 31.40p 0
14/11/2012 31.40p 31.40p 31.40p 31.40p 0
13/11/2012 31.40p 31.40p 31.40p 31.40p 0
12/11/2012 31.40p 31.40p 31.40p 31.40p 0
09/11/2012 31.40p 31.40p 31.40p 31.40p 850
08/11/2012 31.40p 31.40p 30.32p 31.40p 0
07/11/2012 31.40p 31.40p 30.32p 31.40p 0
06/11/2012 31.40p 31.40p 30.32p 31.40p 1493
05/11/2012 31.40p 31.84p 30.32p 31.40p 8619
02/11/2012 31.40p 31.40p 30.32p 31.40p 0
01/11/2012 31.40p 31.40p 30.32p 31.40p 25388
31/10/2012 27.07p 29.89p 27.07p 29.89p 0
30/10/2012 27.07p 27.29p 27.07p 27.07p 0
29/10/2012 27.07p 27.29p 27.07p 27.07p 0
26/10/2012 27.07p 27.29p 27.07p 27.07p 1501
25/10/2012 25.77p 27.07p 25.77p 27.07p 71570
24/10/2012 25.56p 25.99p 25.12p 25.77p 42795
23/10/2012 25.56p 25.56p 25.12p 25.56p 70663
22/10/2012 25.56p 25.56p 24.04p 25.56p 0
19/10/2012 24.91p 25.56p 24.04p 25.56p 54567
18/10/2012 22.74p 23.17p 21.66p 22.74p 0
17/10/2012 22.74p 23.17p 21.66p 22.74p 0
16/10/2012 22.74p 23.17p 21.66p 22.74p 4782
15/10/2012 22.09p 23.17p 20.14p 22.74p 0
12/10/2012 21.66p 21.77p 20.14p 21.66p 0
11/10/2012 21.66p 21.77p 20.14p 21.66p 0
10/10/2012 20.14p 21.77p 20.14p 21.66p 64791
09/10/2012 28.37p 28.37p 20.14p 20.14p 132417
08/10/2012 28.37p 29.02p 25.99p 28.37p 0
05/10/2012 29.02p 29.02p 25.99p 28.37p 140955
04/10/2012 29.89p 29.89p 27.29p 29.02p 18701
03/10/2012 29.89p 30.32p 29.45p 29.89p 0
02/10/2012 29.45p 30.32p 29.45p 29.89p 5772
01/10/2012 29.45p 29.89p 29.45p 29.45p 0
28/09/2012 29.45p 29.89p 29.45p 29.45p 0
27/09/2012 29.89p 29.89p 29.45p 29.45p 5933
26/09/2012 29.89p 31.62p 29.45p 29.89p 0
25/09/2012 29.89p 31.62p 29.45p 29.89p 0
24/09/2012 29.89p 31.62p 29.45p 29.89p 0
21/09/2012 29.89p 29.89p 29.45p 29.89p 0
20/09/2012 29.89p 29.89p 29.45p 29.89p 0
19/09/2012 29.89p 29.89p 29.45p 29.89p 1050
18/09/2012 29.89p 29.89p 29.24p 29.89p 0
17/09/2012 29.89p 29.89p 29.24p 29.89p 0
14/09/2012 29.89p 29.89p 29.24p 29.89p 0
13/09/2012 29.67p 29.89p 29.24p 29.89p 0
12/09/2012 29.67p 29.89p 29.67p 29.67p 30783
11/09/2012 29.67p 29.67p 29.45p 29.67p 0
10/09/2012 29.67p 29.67p 29.45p 29.67p 0
07/09/2012 29.67p 29.67p 29.45p 29.67p 0
06/09/2012 29.67p 29.67p 29.45p 29.67p 0
05/09/2012 29.67p 29.67p 29.45p 29.67p 115
04/09/2012 29.67p 29.67p 28.15p 29.67p 0
03/09/2012 29.67p 29.67p 28.15p 29.67p 0
31/08/2012 29.67p 29.67p 28.15p 29.67p 0
30/08/2012 29.67p 29.67p 28.15p 29.67p 2309
29/08/2012 29.67p 29.67p 29.11p 29.67p 910
28/08/2012 29.67p 29.67p 29.24p 29.67p 0
24/08/2012 29.67p 29.67p 29.24p 29.67p 0
23/08/2012 29.67p 29.67p 29.24p 29.67p 0
22/08/2012 29.67p 29.67p 29.24p 29.67p 0
21/08/2012 29.67p 29.67p 29.24p 29.67p 0
20/08/2012 29.67p 29.67p 29.24p 29.67p 0
17/08/2012 29.24p 29.67p 29.24p 29.67p 3463
16/08/2012 29.67p 29.67p 29.24p 29.67p 1743
15/08/2012 29.24p 29.67p 29.24p 29.67p 2309
14/08/2012 29.24p 29.24p 28.80p 29.24p 4617
13/08/2012 29.24p 29.28p 29.24p 29.24p 0
10/08/2012 29.24p 29.28p 29.24p 29.24p 0
09/08/2012 29.24p 29.28p 29.24p 29.24p 0
08/08/2012 29.24p 29.28p 29.24p 29.24p 0
07/08/2012 29.24p 29.28p 29.24p 29.24p 0
06/08/2012 29.24p 29.28p 29.24p 29.24p 808
03/08/2012 29.24p 29.24p 28.15p 29.24p 11544
02/08/2012 29.24p 30.32p 29.24p 29.24p 5772
01/08/2012 29.24p 29.24p 29.24p 29.24p 0
31/07/2012 29.24p 29.24p 29.24p 29.24p 855
30/07/2012 25.56p 28.15p 25.21p 28.15p 33476
27/07/2012 24.91p 25.56p 23.87p 25.56p 36939
26/07/2012 21.66p 24.91p 21.66p 24.91p 75158
25/07/2012 21.66p 21.66p 21.66p 21.66p 6926
24/07/2012 21.66p 21.66p 19.27p 21.66p 0
23/07/2012 21.44p 21.66p 19.27p 21.66p 0
20/07/2012 19.27p 21.44p 19.27p 21.44p 57718
19/07/2012 19.27p 22.31p 17.76p 19.27p 0
18/07/2012 22.31p 22.31p 17.76p 19.27p 15007
17/07/2012 22.31p 22.31p 20.79p 22.31p 0
16/07/2012 22.31p 22.31p 20.79p 22.31p 1154
13/07/2012 22.31p 22.31p 20.79p 22.31p 0
12/07/2012 22.31p 22.31p 20.79p 22.31p 0
11/07/2012 22.31p 22.31p 20.79p 22.31p 8081
10/07/2012 22.31p 22.31p 20.79p 22.31p 1154
09/07/2012 22.74p 22.74p 21.66p 22.31p 1732
06/07/2012 22.74p 22.74p 22.74p 22.74p 9235
05/07/2012 22.74p 22.74p 21.66p 22.74p 0
04/07/2012 22.74p 22.74p 21.66p 22.74p 0
03/07/2012 22.74p 22.74p 21.66p 22.74p 3463
02/07/2012 22.74p 25.12p 21.66p 22.74p 0
29/06/2012 25.12p 25.12p 21.66p 22.74p 11659
28/06/2012 25.12p 25.12p 24.26p 25.12p 462
27/06/2012 25.12p 25.34p 24.69p 25.12p 0
26/06/2012 25.34p 25.34p 24.69p 25.12p 1154
25/06/2012 25.34p 25.34p 24.69p 25.34p 0
22/06/2012 25.34p 25.34p 24.69p 25.34p 2366
21/06/2012 25.34p 25.34p 25.12p 25.34p 1256
20/06/2012 25.12p 26.42p 24.69p 25.34p 0
19/06/2012 26.42p 26.42p 24.69p 25.12p 29436
18/06/2012 26.42p 27.07p 25.99p 26.42p 0
15/06/2012 26.42p 27.07p 25.99p 26.42p 0
14/06/2012 27.07p 27.07p 25.99p 26.42p 2886
13/06/2012 27.07p 27.07p 26.25p 27.07p 0
12/06/2012 27.07p 27.07p 26.25p 27.07p 0
11/06/2012 27.07p 27.07p 26.25p 27.07p 0
08/06/2012 27.07p 27.07p 26.25p 27.07p 0
07/06/2012 27.07p 27.07p 26.25p 27.07p 0
06/06/2012 27.07p 27.07p 26.25p 27.07p 2309
01/06/2012 27.07p 27.07p 26.25p 27.07p 0
31/05/2012 27.07p 27.07p 26.25p 27.07p 0
30/05/2012 27.07p 27.07p 26.25p 27.07p 0
29/05/2012 27.07p 27.07p 26.25p 27.07p 0
28/05/2012 27.07p 27.07p 26.25p 27.07p 0
25/05/2012 27.07p 27.07p 26.25p 27.07p 0
24/05/2012 27.07p 27.07p 26.25p 27.07p 1154
23/05/2012 28.15p 28.15p 25.99p 27.07p 0
22/05/2012 27.07p 28.15p 25.99p 28.15p 16323
21/05/2012 30.32p 30.32p 25.99p 27.07p 4156
18/05/2012 33.57p 33.57p 30.32p 30.32p 4396
17/05/2012 33.57p 33.57p 30.32p 33.57p 2296
16/05/2012 33.57p 36.82p 30.32p 33.57p 0
15/05/2012 33.57p 36.82p 30.32p 33.57p 0
14/05/2012 33.57p 36.82p 30.32p 33.57p 0
11/05/2012 33.57p 36.82p 30.32p 33.57p 0
10/05/2012 33.57p 36.82p 30.32p 33.57p 0
09/05/2012 33.57p 36.82p 30.32p 33.57p 48483
08/05/2012 33.57p 35.73p 30.32p 33.57p 0
04/05/2012 35.73p 35.73p 30.32p 33.57p 6066
03/05/2012 35.73p 35.73p 32.53p 35.73p 0
02/05/2012 35.73p 35.73p 32.53p 35.73p 1154
01/05/2012 35.73p 35.73p 32.92p 35.73p 1279
30/04/2012 35.73p 38.98p 31.19p 35.73p 0
27/04/2012 35.08p 38.98p 31.19p 35.08p 0
26/04/2012 35.08p 38.98p 31.19p 35.08p 23203
25/04/2012 35.08p 35.08p 31.19p 35.08p 25223
24/04/2012 35.08p 35.08p 31.19p 35.08p 0
23/04/2012 35.08p 35.08p 31.19p 35.08p 0
20/04/2012 35.08p 35.08p 31.19p 35.08p 1616
19/04/2012 35.08p 35.08p 31.62p 35.08p 300
18/04/2012 35.08p 35.08p 27.94p 35.08p 0
17/04/2012 35.08p 35.08p 27.94p 35.08p 0
16/04/2012 35.08p 35.08p 27.94p 35.08p 0
13/04/2012 35.08p 35.08p 27.94p 35.08p 0
12/04/2012 35.08p 35.08p 27.94p 35.08p 0
11/04/2012 35.08p 35.08p 27.94p 35.08p 6489
10/04/2012 35.08p 35.08p 31.19p 35.08p 0
05/04/2012 35.08p 35.08p 31.19p 35.08p 0
04/04/2012 35.08p 35.08p 31.19p 35.08p 0
03/04/2012 35.08p 35.08p 31.19p 35.08p 2482
02/04/2012 31.40p 35.73p 30.32p 35.08p 0
30/03/2012 31.40p 35.73p 30.32p 31.40p 0
29/03/2012 31.40p 35.73p 30.32p 31.40p 0
28/03/2012 35.73p 35.73p 30.32p 31.40p 7311
27/03/2012 35.73p 35.73p 32.49p 35.73p 3673
26/03/2012 35.30p 35.73p 32.96p 35.73p 2309
23/03/2012 35.30p 35.30p 31.40p 35.30p 0
22/03/2012 31.40p 35.30p 31.40p 35.30p 2209
21/03/2012 31.40p 31.40p 30.32p 31.40p 25396
20/03/2012 31.40p 31.40p 31.14p 31.40p 0
19/03/2012 31.40p 31.40p 31.14p 31.40p 2836
16/03/2012 30.97p 31.40p 30.32p 31.40p 12908

*Close Price adjusted for both dividends and splits