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
03/12/2020 29.00p 29.00p 27.00p 28.50p 2150
02/12/2020 29.00p 29.00p 28.50p 28.50p 0
01/12/2020 28.50p 28.50p 28.50p 28.50p 0
30/11/2020 29.00p 29.00p 28.50p 28.50p 0
27/11/2020 29.00p 29.00p 28.50p 28.50p 427
26/11/2020 29.00p 29.00p 27.00p 28.50p 19766
25/11/2020 31.00p 31.00p 27.00p 28.50p 31545
24/11/2020 31.00p 31.88p 29.50p 30.50p 12764
23/11/2020 31.00p 31.25p 29.78p 30.50p 8168
20/11/2020 30.00p 31.25p 30.00p 30.50p 19353
19/11/2020 31.00p 31.00p 31.00p 31.00p 0
18/11/2020 30.00p 31.60p 30.00p 31.00p 12773
17/11/2020 31.00p 31.50p 30.20p 31.00p 33323
16/11/2020 31.00p 31.00p 30.02p 31.00p 22001
13/11/2020 31.00p 31.50p 30.20p 31.00p 24764
12/11/2020 31.50p 31.97p 30.60p 31.00p 27373
10/11/2020 31.00p 31.50p 30.30p 31.50p 1500
09/11/2020 31.50p 32.50p 31.50p 31.50p 1209
06/11/2020 31.50p 31.50p 30.50p 31.50p 116
05/11/2020 31.50p 31.50p 30.30p 31.50p 4396
04/11/2020 31.50p 31.50p 30.60p 31.50p 7000
03/11/2020 31.50p 31.50p 31.50p 31.50p 0
02/11/2020 31.50p 31.50p 31.50p 31.50p 32000
30/10/2020 31.50p 31.60p 31.50p 31.50p 9000
29/10/2020 31.50p 31.60p 31.50p 31.50p 5000
28/10/2020 31.50p 32.25p 31.00p 31.50p 18169
27/10/2020 31.50p 31.50p 31.00p 31.50p 6482
26/10/2020 31.50p 31.50p 31.50p 31.50p 0
23/10/2020 31.50p 31.50p 31.50p 31.50p 0
22/10/2020 31.50p 31.50p 31.50p 31.50p 0
21/10/2020 31.50p 33.00p 31.50p 31.50p 151
20/10/2020 31.50p 31.50p 31.50p 31.50p 0
19/10/2020 31.50p 31.50p 31.50p 31.50p 0
16/10/2020 31.00p 31.50p 31.00p 31.50p 0
15/10/2020 30.50p 32.00p 30.50p 31.00p 5076
14/10/2020 29.50p 30.50p 29.50p 30.50p 31250
13/10/2020 30.00p 30.00p 29.50p 29.50p 0
12/10/2020 30.00p 31.00p 29.50p 29.50p 10000
09/10/2020 30.00p 30.00p 29.50p 29.50p 6700
08/10/2020 29.50p 30.72p 29.50p 29.50p 12877
07/10/2020 29.50p 30.70p 29.50p 29.50p 2200
06/10/2020 29.50p 29.50p 28.55p 29.50p 4000
05/10/2020 29.50p 30.70p 29.50p 29.50p 56102
02/10/2020 29.50p 29.50p 28.50p 29.50p 355020
01/10/2020 28.00p 29.50p 27.50p 29.50p 66556
30/09/2020 27.00p 27.50p 26.00p 27.50p 0
29/09/2020 26.00p 27.00p 26.00p 26.00p 20000
28/09/2020 26.00p 27.00p 26.00p 26.00p 327
25/09/2020 26.00p 26.00p 26.00p 26.00p 0
24/09/2020 26.50p 26.50p 26.00p 26.00p 6135
23/09/2020 26.50p 26.50p 26.50p 26.50p 0
22/09/2020 26.50p 26.50p 26.44p 26.50p 1562
21/09/2020 27.00p 27.00p 26.50p 26.50p 7500
18/09/2020 27.00p 28.00p 27.00p 27.00p 51342
17/09/2020 27.00p 27.00p 26.50p 27.00p 1553
16/09/2020 27.00p 27.00p 27.00p 27.00p 0
15/09/2020 27.00p 27.00p 27.00p 27.00p 0
14/09/2020 27.00p 27.44p 27.00p 27.00p 3644
11/09/2020 27.00p 27.00p 26.50p 27.00p 10000
10/09/2020 27.00p 27.00p 27.00p 27.00p 0
09/09/2020 27.00p 27.00p 26.00p 27.00p 2
08/09/2020 27.00p 27.00p 27.00p 27.00p 0
07/09/2020 27.00p 27.00p 26.20p 27.00p 31238
04/09/2020 27.00p 27.00p 27.00p 27.00p 0
03/09/2020 27.00p 27.00p 27.00p 27.00p 0
02/09/2020 27.00p 27.00p 27.00p 27.00p 0
01/09/2020 27.00p 27.00p 26.20p 27.00p 3700
28/08/2020 27.00p 27.44p 27.00p 27.00p 7361
27/08/2020 27.00p 27.44p 27.00p 27.00p 5430
26/08/2020 27.00p 27.00p 27.00p 27.00p 0
25/08/2020 27.00p 27.20p 27.00p 27.00p 2651
24/08/2020 27.00p 27.20p 27.00p 27.00p 7632
21/08/2020 27.00p 27.20p 26.02p 27.00p 18822
20/08/2020 27.00p 27.20p 26.00p 27.00p 10500
19/08/2020 27.00p 27.00p 26.00p 27.00p 6777
18/08/2020 27.00p 27.20p 27.00p 27.00p 1059
17/08/2020 27.00p 27.00p 27.00p 27.00p 0
14/08/2020 27.00p 27.00p 26.00p 27.00p 7500
13/08/2020 27.00p 27.00p 27.00p 27.00p 0
12/08/2020 26.00p 27.00p 26.00p 27.00p 75000
11/08/2020 26.00p 26.00p 26.00p 26.00p 0
10/08/2020 26.00p 26.00p 25.77p 26.00p 4915
07/08/2020 26.00p 26.00p 26.00p 26.00p 0
06/08/2020 26.00p 26.00p 26.00p 26.00p 39003
05/08/2020 26.00p 27.00p 25.63p 26.00p 29231
04/08/2020 26.00p 27.00p 26.00p 26.00p 8846
03/08/2020 26.00p 26.00p 25.55p 26.00p 8000
31/07/2020 26.00p 27.00p 25.50p 26.00p 46523
29/07/2020 22.00p 22.70p 22.00p 22.50p 124958
28/07/2020 22.00p 22.20p 22.00p 22.00p 394
27/07/2020 22.00p 22.00p 21.01p 22.00p 2440
24/07/2020 22.00p 22.00p 22.00p 22.00p 0
23/07/2020 22.00p 22.00p 22.00p 22.00p 0
22/07/2020 22.00p 22.20p 21.00p 22.00p 22961
21/07/2020 22.00p 22.20p 22.00p 22.00p 3000
20/07/2020 22.00p 22.45p 21.10p 22.00p 6205
17/07/2020 22.00p 22.00p 21.10p 22.00p 55083
16/07/2020 22.00p 22.80p 22.00p 22.00p 55239
15/07/2020 22.00p 23.00p 22.00p 22.00p 397
14/07/2020 21.40p 22.00p 21.20p 22.00p 120000
13/07/2020 21.40p 21.74p 21.20p 21.20p 13659
10/07/2020 21.40p 21.40p 21.20p 21.20p 240971
09/07/2020 21.40p 21.40p 20.82p 21.20p 24644
08/07/2020 21.40p 21.40p 21.20p 21.20p 0
07/07/2020 21.00p 21.70p 20.82p 21.20p 23402
06/07/2020 21.00p 21.80p 20.52p 21.00p 36402
03/07/2020 20.00p 21.60p 19.52p 21.00p 68555
02/07/2020 20.00p 20.20p 19.88p 20.00p 16454
01/07/2020 20.00p 20.00p 19.50p 19.50p 15090
29/06/2020 20.00p 20.00p 19.26p 19.50p 57010
26/06/2020 20.00p 20.00p 19.00p 19.50p 19791
25/06/2020 16.75p 19.66p 16.75p 19.50p 302999
24/06/2020 16.00p 16.00p 15.00p 16.00p 36804
23/06/2020 16.00p 16.00p 16.00p 16.00p 0
22/06/2020 16.00p 16.00p 16.00p 16.00p 0
19/06/2020 16.00p 16.00p 16.00p 16.00p 0
18/06/2020 16.00p 16.45p 16.00p 16.00p 2653
17/06/2020 16.00p 16.00p 16.00p 16.00p 0
16/06/2020 15.50p 16.00p 15.50p 16.00p 50060
15/06/2020 15.50p 15.70p 15.50p 15.50p 12675
11/06/2020 15.00p 15.65p 15.00p 15.50p 50679
10/06/2020 15.00p 15.30p 15.00p 15.00p 111
09/06/2020 15.00p 15.00p 15.00p 15.00p 0
08/06/2020 15.00p 15.25p 15.00p 15.00p 16315
05/06/2020 14.50p 15.00p 14.50p 15.00p 50000
04/06/2020 14.50p 14.50p 13.50p 14.50p 15000
03/06/2020 14.50p 14.50p 13.50p 14.50p 2112
02/06/2020 14.50p 14.50p 14.50p 14.50p 17500
01/06/2020 14.50p 14.50p 13.50p 14.50p 1107
29/05/2020 14.50p 14.50p 14.50p 14.50p 0
28/05/2020 14.00p 14.62p 14.00p 14.50p 18773
27/05/2020 14.00p 14.35p 13.50p 14.00p 17079
26/05/2020 14.00p 14.35p 13.00p 14.00p 61107
22/05/2020 14.50p 14.50p 13.50p 13.50p 150000
21/05/2020 15.50p 15.50p 14.50p 14.50p 50000
20/05/2020 15.50p 15.50p 15.50p 15.50p 0
19/05/2020 15.50p 15.50p 15.50p 15.50p 0
18/05/2020 15.00p 15.50p 14.00p 15.50p 74571
15/05/2020 18.30p 18.30p 15.00p 15.00p 40492
14/05/2020 18.30p 18.30p 17.30p 17.30p 0
13/05/2020 18.30p 18.30p 17.30p 17.30p 0
12/05/2020 18.30p 18.30p 17.30p 17.30p 0
11/05/2020 18.30p 18.30p 17.30p 17.30p 0
07/05/2020 18.30p 18.30p 17.30p 17.30p 0
06/05/2020 18.00p 18.00p 17.00p 17.30p 31710
05/05/2020 17.00p 17.00p 16.00p 17.00p 37640
01/05/2020 16.50p 16.50p 15.00p 16.50p 9172
30/04/2020 16.50p 16.50p 15.00p 16.50p 9230
29/04/2020 16.00p 16.50p 16.00p 16.50p 12525
28/04/2020 17.50p 17.50p 16.00p 16.00p 12000
27/04/2020 20.00p 20.00p 17.00p 19.00p 20000
24/04/2020 20.00p 20.00p 20.00p 20.00p 0
23/04/2020 20.00p 20.00p 20.00p 20.00p 0
22/04/2020 20.00p 20.00p 20.00p 20.00p 0
21/04/2020 20.00p 20.00p 20.00p 20.00p 0
20/04/2020 20.20p 20.20p 20.00p 20.00p 15000
17/04/2020 20.40p 20.40p 19.40p 20.40p 5000
16/04/2020 20.40p 21.30p 19.40p 20.40p 73382
15/04/2020 20.40p 21.20p 20.40p 20.40p 943
14/04/2020 19.70p 21.30p 19.40p 20.40p 54987
09/04/2020 19.70p 20.00p 19.70p 19.70p 29632
08/04/2020 19.70p 19.99p 19.70p 19.70p 30015
07/04/2020 19.70p 19.70p 19.70p 19.70p 0
06/04/2020 19.70p 20.00p 19.70p 19.70p 24996
03/04/2020 19.70p 19.70p 19.70p 19.70p 0
02/04/2020 20.20p 20.20p 19.40p 19.70p 8000
01/04/2020 21.30p 21.30p 19.80p 20.20p 52585
31/03/2020 21.60p 21.60p 20.60p 21.60p 5000
30/03/2020 21.60p 21.60p 21.60p 21.60p 0
27/03/2020 21.60p 21.60p 21.60p 21.60p 0
26/03/2020 21.60p 21.60p 21.60p 21.60p 0
25/03/2020 21.60p 21.60p 21.60p 21.60p 0
24/03/2020 21.60p 21.60p 20.60p 21.60p 4000
23/03/2020 21.20p 21.60p 20.20p 21.60p 10000
20/03/2020 21.40p 22.00p 21.00p 21.20p 40000
19/03/2020 22.00p 22.00p 20.00p 21.40p 29714
18/03/2020 22.00p 22.00p 20.15p 22.00p 45007
17/03/2020 22.00p 22.00p 22.00p 22.00p 0
16/03/2020 23.00p 23.00p 21.00p 22.00p 10691
13/03/2020 24.00p 24.00p 23.00p 23.00p 10000
12/03/2020 24.00p 24.00p 23.00p 24.00p 11097
11/03/2020 24.00p 24.00p 23.00p 24.00p 17591
10/03/2020 24.00p 24.00p 23.00p 24.00p 20329
09/03/2020 25.00p 25.00p 24.00p 24.00p 10000
06/03/2020 25.00p 25.89p 25.00p 25.00p 17342
05/03/2020 25.00p 26.00p 24.00p 25.00p 43884
04/03/2020 26.00p 26.00p 25.00p 25.00p 11816
03/03/2020 26.00p 26.00p 25.00p 26.00p 25061
02/03/2020 26.50p 26.50p 23.25p 26.00p 45204
28/02/2020 26.50p 26.50p 26.00p 26.50p 101280
27/02/2020 26.50p 26.50p 26.05p 26.50p 2928
26/02/2020 26.50p 26.50p 26.10p 26.50p 14996
25/02/2020 26.40p 26.56p 25.80p 26.50p 28777
24/02/2020 25.50p 26.60p 25.50p 26.40p 70425
21/02/2020 25.30p 26.00p 24.68p 25.50p 80676
20/02/2020 24.50p 25.30p 24.50p 25.30p 2500
19/02/2020 22.80p 25.00p 22.80p 24.50p 92272
18/02/2020 21.50p 23.00p 21.00p 22.60p 86429
17/02/2020 19.80p 21.30p 19.63p 21.30p 65378
14/02/2020 19.80p 19.80p 19.63p 19.80p 8837

*Close Price adjusted for both dividends and splits