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
15/03/2012 30.97p 30.97p 30.32p 30.97p 0
14/03/2012 30.97p 30.97p 30.32p 30.97p 8081
13/03/2012 30.97p 36.82p 29.32p 30.97p 0
12/03/2012 36.82p 36.82p 29.32p 30.97p 19327
09/03/2012 36.82p 36.82p 30.32p 36.82p 20219
08/03/2012 36.82p 38.98p 29.24p 36.82p 0
07/03/2012 33.57p 38.98p 29.24p 36.82p 103777
06/03/2012 35.73p 35.73p 29.89p 33.57p 25973
05/03/2012 35.73p 35.73p 32.49p 35.73p 0
02/03/2012 35.73p 35.73p 32.49p 35.73p 11544
01/03/2012 35.73p 35.73p 30.32p 35.73p 23087
29/02/2012 32.92p 35.73p 32.49p 35.73p 4502
28/02/2012 32.92p 32.92p 32.49p 32.92p 2565
27/02/2012 34.65p 34.65p 32.49p 32.92p 27042
24/02/2012 37.90p 38.07p 34.65p 34.65p 34956
23/02/2012 40.07p 40.07p 37.90p 37.90p 15468
22/02/2012 40.07p 40.07p 38.98p 40.07p 0
21/02/2012 40.07p 40.07p 38.98p 40.07p 1433
20/02/2012 42.23p 42.23p 38.98p 40.07p 22440
17/02/2012 42.23p 42.92p 42.23p 42.23p 17407
16/02/2012 45.48p 49.81p 41.15p 42.23p 127924
15/02/2012 38.98p 47.65p 34.65p 45.48p 143308
14/02/2012 40.07p 43.31p 36.82p 41.15p 96651
13/02/2012 36.82p 42.88p 35.99p 40.07p 119024
10/02/2012 38.98p 41.15p 32.25p 36.82p 671019
09/02/2012 38.98p 40.07p 35.34p 38.98p 0
08/02/2012 38.98p 40.07p 35.34p 38.98p 0
07/02/2012 38.98p 40.07p 35.34p 38.98p 0
06/02/2012 38.98p 40.07p 35.34p 38.98p 0
03/02/2012 38.98p 40.07p 35.34p 38.98p 0
02/02/2012 38.98p 38.98p 35.34p 38.98p 462
01/02/2012 38.98p 41.15p 35.73p 38.98p 0
31/01/2012 38.98p 41.15p 35.73p 38.98p 0
30/01/2012 35.73p 41.15p 35.73p 38.98p 48021
27/01/2012 35.73p 37.90p 32.49p 35.73p 0
26/01/2012 35.73p 37.90p 32.49p 35.73p 0
25/01/2012 35.73p 37.90p 32.49p 35.73p 0
24/01/2012 35.73p 37.90p 32.49p 35.73p 0
23/01/2012 35.73p 37.90p 32.49p 35.73p 0
20/01/2012 35.73p 37.90p 32.49p 35.73p 0
19/01/2012 35.73p 37.90p 32.49p 35.73p 0
18/01/2012 35.73p 37.90p 32.49p 35.73p 0
17/01/2012 35.73p 37.90p 32.49p 35.73p 0
16/01/2012 35.73p 37.90p 32.49p 35.73p 0
13/01/2012 35.73p 37.90p 32.49p 35.73p 0
12/01/2012 37.90p 37.90p 32.49p 35.73p 3232
11/01/2012 37.90p 64.97p 32.49p 37.90p 0
10/01/2012 37.90p 64.97p 32.49p 37.90p 0
09/01/2012 37.90p 64.97p 32.49p 37.90p 0
06/01/2012 37.90p 64.97p 32.49p 37.90p 0
05/01/2012 37.90p 64.97p 32.49p 37.90p 0
04/01/2012 43.31p 64.97p 32.49p 37.90p 0
03/01/2012 43.31p 64.97p 32.49p 43.31p 0
30/12/2011 43.31p 64.97p 32.49p 43.31p 0
29/12/2011 64.97p 64.97p 32.49p 43.31p 4039
28/12/2011 64.97p 64.97p 43.31p 64.97p 0
23/12/2011 64.97p 64.97p 43.31p 64.97p 0
22/12/2011 64.97p 64.97p 43.31p 64.97p 0
21/12/2011 64.97p 64.97p 43.31p 64.97p 0
20/12/2011 64.97p 64.97p 43.31p 64.97p 0
19/12/2011 64.97p 64.97p 43.31p 64.97p 0
16/12/2011 64.97p 64.97p 43.31p 64.97p 0
15/12/2011 64.97p 64.97p 43.31p 64.97p 0
14/12/2011 64.97p 64.97p 43.31p 64.97p 0
13/12/2011 64.97p 64.97p 43.31p 64.97p 2309
12/12/2011 64.97p 64.97p 54.14p 64.97p 0
09/12/2011 64.97p 64.97p 54.14p 64.97p 0
08/12/2011 64.97p 64.97p 54.14p 64.97p 0
07/12/2011 64.97p 64.97p 54.14p 64.97p 207
06/12/2011 64.97p 64.97p 54.14p 64.97p 0
05/12/2011 64.97p 64.97p 54.14p 64.97p 0
02/12/2011 64.97p 64.97p 54.14p 64.97p 0
01/12/2011 64.97p 64.97p 54.14p 64.97p 0
30/11/2011 64.97p 64.97p 54.14p 64.97p 0
29/11/2011 64.97p 64.97p 54.14p 64.97p 0
28/11/2011 64.97p 64.97p 54.14p 64.97p 0
25/11/2011 64.97p 64.97p 54.14p 64.97p 0
24/11/2011 64.97p 64.97p 54.14p 64.97p 115
23/11/2011 64.97p 64.97p 54.14p 64.97p 0
22/11/2011 64.97p 64.97p 54.14p 64.97p 0
21/11/2011 64.97p 64.97p 54.14p 64.97p 0
18/11/2011 64.97p 64.97p 54.14p 64.97p 0
17/11/2011 64.97p 64.97p 54.14p 64.97p 0
16/11/2011 64.97p 64.97p 54.14p 64.97p 0
15/11/2011 64.97p 64.97p 54.14p 64.97p 0
14/11/2011 64.97p 64.97p 54.14p 64.97p 0
11/11/2011 64.97p 64.97p 54.14p 64.97p 0
10/11/2011 64.97p 64.97p 54.14p 64.97p 0
09/11/2011 64.97p 64.97p 54.14p 64.97p 0
08/11/2011 64.97p 64.97p 54.14p 64.97p 0
07/11/2011 64.97p 64.97p 54.14p 64.97p 0
04/11/2011 64.97p 64.97p 54.14p 64.97p 0
03/11/2011 64.97p 64.97p 54.14p 64.97p 0
02/11/2011 64.97p 64.97p 54.14p 64.97p 0
01/11/2011 64.97p 64.97p 54.14p 64.97p 0
31/10/2011 64.97p 64.97p 54.14p 64.97p 235
28/10/2011 64.97p 64.97p 43.31p 64.97p 1732
27/10/2011 64.97p 64.97p 54.14p 64.97p 0
26/10/2011 64.97p 64.97p 54.14p 64.97p 0
25/10/2011 64.97p 64.97p 54.14p 64.97p 0
24/10/2011 64.97p 64.97p 54.14p 64.97p 0
21/10/2011 64.97p 64.97p 54.14p 64.97p 0
20/10/2011 64.97p 64.97p 54.14p 64.97p 577
19/10/2011 64.97p 64.97p 54.14p 64.97p 0
18/10/2011 64.97p 64.97p 54.14p 64.97p 0
17/10/2011 64.97p 64.97p 54.14p 64.97p 1154
14/10/2011 64.97p 64.97p 54.14p 64.97p 0
13/10/2011 64.97p 64.97p 54.14p 64.97p 231
12/10/2011 64.97p 68.22p 64.97p 64.97p 26
11/10/2011 92.04p 92.04p 64.97p 64.97p 923
10/10/2011 92.04p 92.04p 79.05p 92.04p 0
07/10/2011 92.04p 92.04p 79.05p 92.04p 0
06/10/2011 92.04p 92.04p 79.05p 92.04p 0
05/10/2011 92.04p 92.04p 79.05p 92.04p 0
04/10/2011 92.04p 92.04p 79.05p 92.04p 0
03/10/2011 92.04p 92.04p 79.05p 92.04p 0
30/09/2011 92.04p 92.04p 79.05p 92.04p 0
29/09/2011 92.04p 92.04p 79.05p 92.04p 0
28/09/2011 92.04p 92.04p 79.05p 92.04p 0
27/09/2011 92.04p 92.04p 79.05p 92.04p 114
26/09/2011 92.04p 92.04p 64.97p 92.04p 1154
23/09/2011 97.46p 97.46p 86.63p 92.04p 462
22/09/2011 113.70p 113.70p 86.63p 97.46p 1801
21/09/2011 119.11p 119.11p 108.29p 113.70p 462
20/09/2011 119.11p 119.11p 119.11p 119.11p 0
19/09/2011 119.11p 119.11p 119.11p 119.11p 0
16/09/2011 119.11p 119.11p 119.11p 119.11p 0
15/09/2011 119.11p 119.11p 119.11p 119.11p 0
14/09/2011 119.11p 129.94p 86.63p 119.11p 2309
13/09/2011 129.94p 129.94p 86.63p 129.94p 2309
12/09/2011 129.94p 135.36p 108.29p 129.94p 1732
09/09/2011 135.36p 135.36p 135.36p 135.36p 0
08/09/2011 135.36p 135.36p 135.36p 135.36p 0
07/09/2011 135.36p 135.36p 135.36p 135.36p 0
06/09/2011 135.36p 135.36p 135.36p 135.36p 0
05/09/2011 135.36p 135.36p 135.36p 135.36p 0
02/09/2011 135.36p 135.36p 135.36p 135.36p 0
01/09/2011 135.36p 135.36p 135.36p 135.36p 0
31/08/2011 135.36p 135.36p 135.36p 135.36p 0
30/08/2011 135.36p 135.36p 135.36p 135.36p 0
26/08/2011 135.36p 135.36p 135.36p 135.36p 0
25/08/2011 135.36p 135.36p 135.36p 135.36p 0
24/08/2011 135.36p 135.36p 135.36p 135.36p 0
23/08/2011 135.36p 135.36p 135.36p 135.36p 0
22/08/2011 135.36p 135.36p 135.36p 135.36p 0
19/08/2011 135.36p 135.36p 135.36p 135.36p 0
18/08/2011 135.36p 135.36p 135.36p 135.36p 0
17/08/2011 135.36p 135.36p 135.36p 135.36p 0
16/08/2011 135.36p 135.36p 135.36p 135.36p 0
15/08/2011 135.36p 135.36p 135.36p 135.36p 0
12/08/2011 135.36p 135.36p 135.36p 135.36p 0
11/08/2011 135.36p 135.36p 135.36p 135.36p 0
10/08/2011 135.36p 135.36p 135.36p 135.36p 0
09/08/2011 135.36p 135.36p 135.36p 135.36p 0
08/08/2011 135.36p 135.36p 135.36p 135.36p 0
05/08/2011 135.36p 135.36p 135.36p 135.36p 0
04/08/2011 135.36p 135.36p 135.36p 135.36p 0
03/08/2011 135.36p 135.36p 135.36p 135.36p 0
02/08/2011 135.36p 135.36p 135.36p 135.36p 0
01/08/2011 135.36p 135.36p 135.36p 135.36p 0
29/07/2011 135.36p 140.77p 129.94p 135.36p 0
28/07/2011 135.36p 140.77p 129.94p 135.36p 0
27/07/2011 140.77p 140.77p 129.94p 135.36p 1154
26/07/2011 146.19p 151.60p 129.94p 140.77p 0
25/07/2011 146.19p 146.19p 129.94p 146.19p 0
22/07/2011 146.19p 146.19p 129.94p 146.19p 9350
21/07/2011 146.19p 173.26p 129.94p 146.19p 0
20/07/2011 146.19p 173.26p 129.94p 146.19p 0
19/07/2011 146.19p 173.26p 129.94p 146.19p 0
18/07/2011 173.26p 173.26p 129.94p 146.19p 6234
15/07/2011 173.26p 173.26p 151.60p 173.26p 0
14/07/2011 173.26p 173.26p 151.60p 173.26p 4617
13/07/2011 173.26p 178.67p 162.43p 173.26p 0
12/07/2011 173.26p 178.67p 162.43p 173.26p 0
11/07/2011 178.67p 178.67p 162.43p 173.26p 462
08/07/2011 178.67p 178.67p 178.67p 178.67p 0
07/07/2011 178.67p 178.67p 162.43p 178.67p 0
06/07/2011 178.67p 178.67p 162.43p 178.67p 291
05/07/2011 178.67p 178.67p 151.60p 178.67p 2309
04/07/2011 178.67p 178.67p 162.43p 178.67p 1385
01/07/2011 178.67p 178.67p 165.68p 178.67p 0
30/06/2011 178.67p 178.67p 165.68p 178.67p 0
29/06/2011 178.67p 178.67p 165.68p 178.67p 11
28/06/2011 178.67p 178.67p 108.29p 178.67p 0
27/06/2011 178.67p 178.67p 108.29p 178.67p 2309
24/06/2011 178.67p 178.67p 178.67p 178.67p 0
23/06/2011 178.67p 178.67p 178.67p 178.67p 0
22/06/2011 178.67p 178.67p 178.67p 178.67p 0
21/06/2011 178.67p 178.67p 178.67p 178.67p 0
20/06/2011 178.67p 178.67p 178.67p 178.67p 0
17/06/2011 178.67p 178.67p 162.43p 178.67p 0
16/06/2011 178.67p 178.67p 162.43p 178.67p 0
15/06/2011 178.67p 178.67p 162.43p 178.67p 693
14/06/2011 178.67p 178.67p 178.67p 178.67p 0
13/06/2011 178.67p 178.67p 178.67p 178.67p 0
10/06/2011 178.67p 178.67p 173.26p 178.67p 0
09/06/2011 178.67p 178.67p 173.26p 178.67p 0
08/06/2011 178.67p 178.67p 173.26p 178.67p 0
07/06/2011 178.67p 178.67p 173.26p 178.67p 0
06/06/2011 178.67p 178.67p 173.26p 178.67p 0

*Close Price adjusted for both dividends and splits