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
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
01/10/2019 11.25p 14.00p 11.25p 12.85p 162125
30/09/2019 9.80p 11.48p 9.80p 11.25p 45000
27/09/2019 9.80p 9.80p 9.80p 9.80p 0
26/09/2019 9.80p 9.80p 9.50p 9.80p 50000
25/09/2019 9.80p 9.80p 9.80p 9.80p 0
24/09/2019 9.80p 9.80p 9.80p 9.80p 50000
23/09/2019 9.80p 9.80p 9.80p 9.80p 118946
20/09/2019 9.80p 9.80p 9.69p 9.80p 179
19/09/2019 9.80p 9.80p 9.80p 9.80p 0
18/09/2019 9.80p 9.80p 9.69p 9.80p 10000
17/09/2019 9.80p 9.80p 9.80p 9.80p 0
16/09/2019 9.80p 9.80p 9.58p 9.80p 32375
13/09/2019 8.90p 10.00p 8.80p 9.80p 79000
12/09/2019 8.00p 9.00p 8.00p 8.90p 70000
11/09/2019 8.00p 8.00p 8.00p 8.00p 0
10/09/2019 8.00p 8.00p 8.00p 8.00p 0
09/09/2019 8.00p 8.00p 8.00p 8.00p 0
06/09/2019 8.00p 8.00p 8.00p 8.00p 0
05/09/2019 8.00p 8.00p 8.00p 8.00p 0
04/09/2019 8.00p 8.50p 8.00p 8.00p 110000
03/09/2019 8.00p 8.00p 8.00p 8.00p 0
02/09/2019 8.00p 8.00p 7.87p 8.00p 20000
30/08/2019 8.00p 8.00p 8.00p 8.00p 0
29/08/2019 8.00p 8.44p 8.00p 8.00p 25000
28/08/2019 8.00p 8.00p 8.00p 8.00p 0
27/08/2019 8.00p 8.00p 7.87p 8.00p 306
23/08/2019 8.00p 8.00p 8.00p 8.00p 0
22/08/2019 8.00p 8.00p 8.00p 8.00p 0
21/08/2019 8.00p 8.44p 8.00p 8.00p 31024
20/08/2019 8.00p 8.00p 8.00p 8.00p 0
19/08/2019 8.00p 8.00p 7.52p 8.00p 20000
16/08/2019 8.00p 8.00p 8.00p 8.00p 0
15/08/2019 8.00p 8.00p 7.70p 8.00p 13000
14/08/2019 8.00p 8.00p 8.00p 8.00p 0
13/08/2019 8.00p 8.13p 8.00p 8.00p 9000
12/08/2019 8.25p 8.40p 7.50p 8.25p 233800
09/08/2019 8.25p 8.25p 8.25p 8.25p 0
08/08/2019 8.25p 8.50p 8.25p 8.25p 61300
07/08/2019 8.25p 8.25p 8.25p 8.25p 0
06/08/2019 8.25p 8.50p 8.20p 8.25p 100000
05/08/2019 8.25p 8.25p 8.13p 8.25p 2581
02/08/2019 8.25p 8.25p 8.25p 8.25p 0
01/08/2019 8.25p 8.25p 8.13p 8.25p 20000
31/07/2019 8.25p 8.40p 7.82p 8.25p 213046
30/07/2019 8.25p 8.25p 8.23p 8.25p 36474
29/07/2019 8.25p 8.25p 8.00p 8.25p 50000
26/07/2019 8.25p 8.25p 8.25p 8.25p 0
25/07/2019 8.80p 8.80p 7.80p 8.25p 165000
24/07/2019 9.00p 9.00p 8.60p 8.80p 10000
23/07/2019 9.00p 9.00p 9.00p 9.00p 0
22/07/2019 9.00p 9.22p 8.67p 9.00p 39000
19/07/2019 9.00p 9.22p 9.00p 9.00p 4000
18/07/2019 9.00p 9.00p 9.00p 9.00p 19000
17/07/2019 9.00p 9.00p 9.00p 9.00p 0
16/07/2019 8.50p 9.00p 8.50p 9.00p 49928
15/07/2019 8.50p 8.50p 8.26p 8.50p 32000
12/07/2019 8.50p 8.50p 8.50p 8.50p 150000
11/07/2019 8.50p 8.50p 8.50p 8.50p 0
10/07/2019 7.75p 8.75p 7.75p 8.50p 21000
09/07/2019 7.25p 7.75p 7.00p 7.75p 1355283
08/07/2019 7.25p 7.50p 7.15p 7.25p 10228
05/07/2019 7.25p 7.25p 7.25p 7.25p 250000
04/07/2019 7.25p 7.25p 7.25p 7.25p 0
03/07/2019 7.25p 7.25p 7.25p 7.25p 0
02/07/2019 7.25p 7.50p 7.10p 7.25p 8111
01/07/2019 7.30p 7.50p 7.00p 7.25p 280861
28/06/2019 7.60p 7.60p 7.00p 7.30p 42995
27/06/2019 7.60p 7.60p 7.60p 7.60p 0
26/06/2019 7.60p 7.60p 7.52p 7.60p 11404
25/06/2019 7.60p 7.60p 7.60p 7.60p 0
24/06/2019 7.60p 7.60p 7.60p 7.60p 18125
21/06/2019 8.25p 8.25p 7.60p 7.60p 35000
20/06/2019 9.10p 9.10p 8.10p 8.25p 28000
19/06/2019 9.10p 9.10p 8.75p 9.10p 10000
18/06/2019 9.10p 9.10p 9.10p 9.10p 0
17/06/2019 9.10p 9.10p 8.60p 9.10p 25000
14/06/2019 9.10p 9.15p 8.75p 9.10p 86857
13/06/2019 9.10p 9.10p 9.10p 9.10p 0
12/06/2019 9.10p 9.10p 9.10p 9.10p 0
11/06/2019 9.10p 9.10p 9.10p 9.10p 0
10/06/2019 9.10p 9.70p 9.00p 9.10p 80364
07/06/2019 9.10p 9.10p 9.00p 9.10p 41715
06/06/2019 9.10p 9.10p 9.10p 9.10p 0
05/06/2019 9.10p 9.10p 9.10p 9.10p 0
04/06/2019 9.25p 9.25p 9.10p 9.10p 67600
03/06/2019 8.85p 9.20p 8.75p 9.10p 75000
31/05/2019 9.40p 9.40p 8.70p 8.85p 13000
30/05/2019 9.40p 9.40p 8.50p 9.40p 82517
29/05/2019 9.50p 9.50p 9.40p 9.40p 0
28/05/2019 9.50p 9.50p 9.50p 9.50p 0
24/05/2019 9.75p 9.75p 9.25p 9.25p 119047
23/05/2019 9.50p 9.75p 9.50p 9.75p 0
22/05/2019 10.05p 10.05p 9.50p 9.75p 25000
21/05/2019 10.05p 10.05p 10.00p 10.05p 50000
20/05/2019 10.05p 10.40p 10.05p 10.05p 51899
17/05/2019 10.05p 10.05p 10.05p 10.05p 0
16/05/2019 10.05p 10.05p 10.05p 10.05p 0
15/05/2019 10.30p 10.60p 9.90p 10.05p 190000
14/05/2019 10.25p 10.30p 9.50p 10.30p 50000
13/05/2019 10.75p 11.00p 10.00p 10.25p 24545
10/05/2019 9.50p 10.75p 9.50p 10.75p 29676
09/05/2019 9.00p 10.50p 9.00p 9.50p 115883
08/05/2019 8.38p 9.00p 8.35p 9.00p 28364
07/05/2019 8.38p 8.48p 8.25p 8.38p 7603
03/05/2019 8.38p 8.38p 8.30p 8.38p 20000
02/05/2019 8.00p 8.50p 8.00p 8.38p 108500

*Close Price adjusted for both dividends and splits