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
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
13/02/2020 19.70p 20.00p 19.70p 19.80p 0
12/02/2020 19.70p 19.70p 19.70p 19.70p 0
11/02/2020 19.70p 19.70p 19.70p 19.70p 0
10/02/2020 20.40p 20.40p 19.20p 19.70p 31468
07/02/2020 20.40p 20.40p 19.80p 20.40p 10162
06/02/2020 20.30p 20.40p 20.00p 20.40p 15000
05/02/2020 19.80p 20.50p 19.80p 20.30p 45000
04/02/2020 19.80p 19.80p 19.60p 19.80p 12500
03/02/2020 19.60p 19.80p 19.54p 19.80p 40219
31/01/2020 19.60p 19.60p 19.48p 19.60p 226
30/01/2020 19.40p 19.60p 19.40p 19.60p 8000
29/01/2020 19.40p 19.79p 19.40p 19.40p 28711
28/01/2020 20.10p 20.10p 19.15p 19.40p 37500
27/01/2020 20.20p 20.30p 20.00p 20.10p 56763
24/01/2020 19.00p 20.00p 18.00p 20.00p 80420
23/01/2020 19.00p 19.00p 19.00p 19.00p 0
22/01/2020 18.50p 19.00p 18.00p 19.00p 18205
21/01/2020 19.25p 19.25p 18.00p 18.50p 11900
20/01/2020 20.20p 20.30p 19.00p 19.25p 45336
17/01/2020 20.20p 20.30p 20.00p 20.20p 77009
16/01/2020 20.50p 20.50p 20.00p 20.20p 32000
15/01/2020 21.50p 21.50p 20.00p 20.50p 63750
14/01/2020 21.50p 21.50p 21.44p 21.50p 420
13/01/2020 21.50p 21.50p 20.00p 21.50p 25000
10/01/2020 21.50p 21.50p 21.50p 21.50p 0
09/01/2020 21.50p 21.50p 20.20p 21.50p 50444
08/01/2020 21.50p 22.00p 20.39p 21.50p 22420
07/01/2020 21.50p 21.50p 20.40p 21.50p 82900
06/01/2020 20.50p 21.50p 20.50p 21.50p 25000
03/01/2020 20.70p 21.00p 20.35p 20.50p 49399
02/01/2020 20.70p 20.70p 20.70p 20.70p 0
31/12/2019 20.70p 20.70p 20.70p 20.70p 0
30/12/2019 20.70p 20.70p 20.70p 20.70p 0
27/12/2019 20.70p 20.70p 20.70p 20.70p 0
24/12/2019 20.70p 20.70p 20.70p 20.70p 0
23/12/2019 20.70p 20.70p 20.70p 20.70p 0
20/12/2019 20.70p 21.15p 20.35p 20.70p 13340
19/12/2019 20.70p 20.70p 20.40p 20.70p 20000
18/12/2019 20.70p 20.70p 20.40p 20.70p 7390
17/12/2019 20.70p 20.70p 20.70p 20.70p 0
16/12/2019 20.70p 20.70p 20.70p 20.70p 0
13/12/2019 20.90p 20.90p 20.35p 20.70p 92733
12/12/2019 20.90p 21.30p 20.50p 20.90p 7347
11/12/2019 20.90p 20.90p 20.63p 20.90p 22200
10/12/2019 21.20p 21.20p 20.73p 20.90p 26046
09/12/2019 21.20p 21.20p 20.65p 21.20p 25000
06/12/2019 21.20p 21.70p 20.50p 20.80p 53499
05/12/2019 21.20p 21.90p 21.20p 21.20p 39903
04/12/2019 21.20p 21.95p 21.20p 21.20p 23849
03/12/2019 20.80p 21.98p 20.50p 21.20p 56180
02/12/2019 20.80p 21.20p 20.80p 20.80p 24286
29/11/2019 20.80p 21.20p 20.80p 20.80p 15000
28/11/2019 20.80p 21.20p 20.80p 20.80p 10479
27/11/2019 20.80p 21.20p 20.80p 20.80p 37000
26/11/2019 20.90p 21.19p 20.70p 20.70p 5000
25/11/2019 20.50p 22.00p 20.50p 20.90p 15200
22/11/2019 18.90p 21.00p 18.90p 20.50p 62000
21/11/2019 18.90p 19.80p 18.90p 18.90p 100
20/11/2019 18.90p 19.80p 18.90p 18.90p 6226
19/11/2019 18.90p 19.80p 18.90p 18.90p 20000
18/11/2019 18.75p 19.50p 18.75p 18.90p 10000
15/11/2019 18.75p 19.50p 18.75p 18.75p 10000
14/11/2019 18.75p 18.75p 18.75p 18.75p 0
13/11/2019 18.75p 19.50p 18.75p 18.75p 20747
12/11/2019 18.75p 20.50p 18.75p 18.75p 22976
11/11/2019 16.50p 19.25p 16.50p 18.75p 41028
08/11/2019 15.35p 17.00p 15.35p 16.50p 17647
07/11/2019 15.35p 15.35p 15.35p 15.35p 0
06/11/2019 15.25p 15.50p 15.25p 15.35p 8467
05/11/2019 15.25p 15.30p 15.25p 15.25p 200
04/11/2019 15.25p 15.30p 15.25p 15.25p 116
01/11/2019 14.90p 15.30p 14.90p 15.25p 64990
31/10/2019 14.90p 14.90p 14.90p 14.90p 0
30/10/2019 15.00p 15.00p 14.75p 14.90p 20000
29/10/2019 15.00p 15.00p 15.00p 15.00p 0
28/10/2019 15.00p 15.00p 15.00p 15.00p 0
25/10/2019 15.00p 15.48p 15.00p 15.00p 4382
24/10/2019 15.00p 15.48p 15.00p 15.00p 5122
23/10/2019 15.00p 15.20p 15.00p 15.00p 39444
22/10/2019 15.00p 15.00p 15.00p 15.00p 0
21/10/2019 15.00p 15.50p 15.00p 15.00p 6576
18/10/2019 15.00p 15.00p 15.00p 15.00p 0
17/10/2019 15.00p 15.13p 15.00p 15.00p 20221
16/10/2019 15.00p 15.00p 15.00p 15.00p 0
15/10/2019 15.00p 15.00p 15.00p 15.00p 0
14/10/2019 15.25p 15.40p 15.00p 15.00p 10000
11/10/2019 15.00p 16.00p 15.00p 15.25p 14943
10/10/2019 14.00p 15.50p 14.00p 15.00p 110833
09/10/2019 14.00p 14.00p 14.00p 14.00p 19375
08/10/2019 14.25p 14.25p 14.00p 14.00p 0
07/10/2019 14.50p 15.00p 14.25p 14.25p 24115
04/10/2019 14.40p 15.25p 14.30p 14.50p 49820
03/10/2019 15.25p 15.50p 14.40p 14.40p 57028
02/10/2019 12.75p 15.25p 12.75p 15.25p 111843

*Close Price adjusted for both dividends and splits