Knights Group Holdings
(KGH)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
19/09/2024
|
134.00p
|
137.50p
|
132.50p
|
136.00p
|
21,349
|
|
18/09/2024
|
139.50p
|
139.50p
|
132.50p
|
136.00p
|
56,799
|
|
17/09/2024
|
133.50p
|
139.00p
|
133.50p
|
136.00p
|
87,250
|
|
16/09/2024
|
135.50p
|
139.50p
|
130.20p
|
133.50p
|
167,589
|
|
13/09/2024
|
131.50p
|
135.50p
|
131.50p
|
131.00p
|
73,544
|
|
12/09/2024
|
135.50p
|
135.50p
|
130.00p
|
130.00p
|
29,624
|
|
11/09/2024
|
133.00p
|
136.00p
|
130.00p
|
132.50p
|
37,554
|
|
10/09/2024
|
135.00p
|
135.50p
|
132.00p
|
132.50p
|
273,473
|
|
09/09/2024
|
130.00p
|
136.95p
|
128.32p
|
135.00p
|
310,162
|
|
06/09/2024
|
127.00p
|
130.00p
|
125.00p
|
125.00p
|
105,000
|
|
05/09/2024
|
125.00p
|
128.15p
|
125.00p
|
126.00p
|
59,119
|
|
04/09/2024
|
125.00p
|
129.50p
|
125.00p
|
125.00p
|
80,386
|
|
03/09/2024
|
125.00p
|
131.50p
|
125.00p
|
125.00p
|
63,469
|
|
02/09/2024
|
124.00p
|
131.50p
|
123.50p
|
124.00p
|
47,161
|
|
30/08/2024
|
125.00p
|
130.00p
|
123.50p
|
123.50p
|
30,019
|
|
29/08/2024
|
130.50p
|
132.00p
|
124.50p
|
124.50p
|
61,209
|
|
28/08/2024
|
130.50p
|
130.60p
|
125.00p
|
128.50p
|
85,418
|
|
27/08/2024
|
132.00p
|
132.00p
|
125.71p
|
131.00p
|
160,905
|
|
26/08/2024
|
126.00p
|
131.50p
|
124.00p
|
124.00p
|
34,289
|
|
23/08/2024
|
126.00p
|
131.50p
|
124.00p
|
124.00p
|
34,289
|
|
22/08/2024
|
126.00p
|
131.50p
|
124.00p
|
124.00p
|
34,289
|
|
21/08/2024
|
126.00p
|
128.00p
|
124.00p
|
126.00p
|
51,523
|
|
20/08/2024
|
129.00p
|
131.50p
|
125.98p
|
128.00p
|
70,450
|
|
19/08/2024
|
131.50p
|
132.00p
|
126.00p
|
129.50p
|
42,472
|
|
16/08/2024
|
130.00p
|
131.50p
|
126.83p
|
129.50p
|
16,028
|
|
15/08/2024
|
129.50p
|
131.50p
|
126.00p
|
127.00p
|
11,534
|
|
14/08/2024
|
131.50p
|
131.50p
|
124.70p
|
130.00p
|
39,406
|
|
13/08/2024
|
131.00p
|
131.23p
|
123.80p
|
125.75p
|
93,520
|
|
12/08/2024
|
129.50p
|
131.00p
|
126.10p
|
128.00p
|
40,444
|
|
09/08/2024
|
128.50p
|
131.90p
|
128.00p
|
129.50p
|
56,742
|
|
08/08/2024
|
132.50p
|
133.00p
|
128.50p
|
131.00p
|
23,043
|
|
07/08/2024
|
132.50p
|
132.50p
|
129.50p
|
130.50p
|
52,800
|
|
06/08/2024
|
129.50p
|
133.00p
|
128.22p
|
133.00p
|
22,281
|
|
05/08/2024
|
132.00p
|
134.50p
|
123.00p
|
127.00p
|
227,810
|
|
02/08/2024
|
137.50p
|
140.50p
|
133.70p
|
136.00p
|
63,776
|
|
01/08/2024
|
137.00p
|
141.20p
|
136.00p
|
138.00p
|
112,184
|
|
31/07/2024
|
136.00p
|
136.00p
|
130.00p
|
136.00p
|
91,538
|
|
30/07/2024
|
130.50p
|
135.00p
|
130.00p
|
135.00p
|
168,046
|
|
29/07/2024
|
129.00p
|
132.50p
|
128.00p
|
130.50p
|
214,101
|
|
26/07/2024
|
130.00p
|
133.00p
|
128.50p
|
133.00p
|
56,845
|
|
25/07/2024
|
133.00p
|
137.50p
|
130.00p
|
133.00p
|
6,917
|
|
24/07/2024
|
135.00p
|
138.50p
|
132.00p
|
135.00p
|
28,993
|
|
23/07/2024
|
135.50p
|
138.50p
|
134.10p
|
135.00p
|
452,273
|
|
22/07/2024
|
135.50p
|
139.00p
|
135.00p
|
135.00p
|
35,666
|
|
19/07/2024
|
136.00p
|
138.50p
|
135.75p
|
136.00p
|
25,257
|
|
18/07/2024
|
131.50p
|
137.50p
|
131.50p
|
135.00p
|
128,531
|
|
17/07/2024
|
134.00p
|
135.50p
|
130.50p
|
134.00p
|
61,510
|
|
16/07/2024
|
133.00p
|
134.70p
|
131.00p
|
133.00p
|
15,546
|
|
15/07/2024
|
133.00p
|
135.50p
|
131.00p
|
133.00p
|
38,427
|
|
12/07/2024
|
132.00p
|
134.00p
|
130.15p
|
131.50p
|
72,226
|
|
11/07/2024
|
135.50p
|
135.50p
|
127.67p
|
130.50p
|
392,518
|
|
10/07/2024
|
132.50p
|
136.00p
|
131.50p
|
136.00p
|
69,176
|
|
09/07/2024
|
135.00p
|
136.46p
|
129.22p
|
132.00p
|
578,213
|
|
08/07/2024
|
145.50p
|
146.00p
|
128.60p
|
138.00p
|
501,229
|
|
05/07/2024
|
139.00p
|
145.00p
|
138.25p
|
145.00p
|
199,261
|
|
04/07/2024
|
143.00p
|
144.50p
|
139.11p
|
141.75p
|
36,129
|
|
03/07/2024
|
143.00p
|
145.00p
|
139.00p
|
139.00p
|
97,242
|
|
02/07/2024
|
142.50p
|
145.47p
|
140.64p
|
145.00p
|
136,397
|
|
01/07/2024
|
141.50p
|
141.50p
|
137.00p
|
139.50p
|
50,518
|
|
28/06/2024
|
142.00p
|
142.00p
|
137.00p
|
142.00p
|
8,645
|
|
27/06/2024
|
138.00p
|
142.00p
|
135.00p
|
140.00p
|
43,252
|
|
26/06/2024
|
141.50p
|
141.50p
|
135.13p
|
141.50p
|
42,279
|
|
25/06/2024
|
141.00p
|
141.50p
|
135.50p
|
141.00p
|
74,721
|
|
24/06/2024
|
137.50p
|
141.50p
|
137.37p
|
138.00p
|
129,943
|
|
21/06/2024
|
139.00p
|
140.47p
|
137.40p
|
139.00p
|
44,872
|
|
20/06/2024
|
138.50p
|
139.00p
|
138.00p
|
139.00p
|
26,461
|
|
19/06/2024
|
140.00p
|
140.25p
|
138.00p
|
139.00p
|
40,584
|
|
18/06/2024
|
144.50p
|
144.50p
|
139.40p
|
142.00p
|
18,957
|
|
17/06/2024
|
144.50p
|
144.50p
|
139.00p
|
141.50p
|
34,125
|
|
14/06/2024
|
150.00p
|
152.50p
|
137.50p
|
137.50p
|
136,724
|
|
13/06/2024
|
144.50p
|
153.00p
|
144.50p
|
152.00p
|
114,427
|
|
12/06/2024
|
144.50p
|
145.00p
|
137.00p
|
145.00p
|
42,702
|
|
11/06/2024
|
140.00p
|
140.00p
|
137.15p
|
140.00p
|
31,167
|
|
10/06/2024
|
137.00p
|
145.00p
|
136.66p
|
139.50p
|
80,871
|
|
07/06/2024
|
144.50p
|
145.00p
|
140.15p
|
144.50p
|
65,133
|
|
06/06/2024
|
139.50p
|
145.00p
|
139.00p
|
145.00p
|
185,118
|
|
05/06/2024
|
140.00p
|
140.00p
|
137.00p
|
140.00p
|
99,241
|
|
04/06/2024
|
138.00p
|
140.00p
|
134.50p
|
140.00p
|
97,758
|
|
03/06/2024
|
136.00p
|
139.50p
|
132.50p
|
136.00p
|
109,828
|
|
31/05/2024
|
135.50p
|
140.00p
|
133.55p
|
136.00p
|
120,531
|
|
30/05/2024
|
138.50p
|
144.00p
|
133.98p
|
137.50p
|
164,068
|
|
29/05/2024
|
144.00p
|
147.50p
|
135.50p
|
140.00p
|
221,392
|
|
28/05/2024
|
149.50p
|
150.00p
|
142.00p
|
145.25p
|
68,259
|
|
27/05/2024
|
146.50p
|
150.00p
|
145.00p
|
150.00p
|
46,065
|
|
24/05/2024
|
146.50p
|
150.00p
|
145.00p
|
150.00p
|
46,065
|
|
23/05/2024
|
150.50p
|
160.00p
|
146.35p
|
150.00p
|
500,313
|
|
22/05/2024
|
152.50p
|
158.96p
|
152.16p
|
154.50p
|
44,996
|
|
21/05/2024
|
152.50p
|
158.50p
|
149.50p
|
155.00p
|
98,672
|
|
20/05/2024
|
143.00p
|
159.35p
|
142.45p
|
156.00p
|
323,529
|
|
17/05/2024
|
140.50p
|
146.50p
|
139.66p
|
141.50p
|
158,050
|
|
16/05/2024
|
147.00p
|
147.00p
|
140.50p
|
143.50p
|
47,435
|
|
15/05/2024
|
144.00p
|
149.50p
|
140.00p
|
147.00p
|
414,505
|
|
14/05/2024
|
138.50p
|
146.00p
|
138.10p
|
143.50p
|
112,647
|
|
13/05/2024
|
136.00p
|
140.88p
|
134.60p
|
137.75p
|
229,514
|
|
10/05/2024
|
138.00p
|
138.82p
|
131.63p
|
136.00p
|
87,721
|
|
09/05/2024
|
137.50p
|
138.00p
|
130.50p
|
135.00p
|
49,952
|
|
08/05/2024
|
132.00p
|
138.00p
|
132.00p
|
138.00p
|
28,966
|
|
07/05/2024
|
131.00p
|
133.31p
|
130.00p
|
131.00p
|
141,738
|
|
06/05/2024
|
132.00p
|
133.95p
|
132.00p
|
132.00p
|
92,706
|
|
03/05/2024
|
132.00p
|
133.95p
|
132.00p
|
132.00p
|
92,706
|
|
02/05/2024
|
132.50p
|
133.73p
|
131.18p
|
133.50p
|
46,585
|
|
01/05/2024
|
133.00p
|
134.00p
|
124.00p
|
132.00p
|
201,471
|
|
30/04/2024
|
126.50p
|
130.00p
|
122.00p
|
129.50p
|
110,797
|
|
29/04/2024
|
127.00p
|
129.00p
|
124.50p
|
127.00p
|
86,299
|
|
26/04/2024
|
124.00p
|
126.50p
|
122.23p
|
125.50p
|
40,418
|
|
25/04/2024
|
124.00p
|
127.00p
|
120.80p
|
124.00p
|
45,502
|
|
24/04/2024
|
121.00p
|
127.02p
|
120.00p
|
125.00p
|
162,709
|
|
23/04/2024
|
121.50p
|
123.95p
|
121.00p
|
122.75p
|
23,234
|
|
22/04/2024
|
121.00p
|
124.75p
|
121.00p
|
121.00p
|
46,594
|
|
19/04/2024
|
122.00p
|
124.50p
|
121.00p
|
122.00p
|
30,526
|
|
18/04/2024
|
121.50p
|
125.00p
|
121.39p
|
125.00p
|
26,606
|
|
17/04/2024
|
120.00p
|
124.00p
|
120.00p
|
121.00p
|
17,506
|
|
16/04/2024
|
117.00p
|
123.86p
|
116.98p
|
120.00p
|
74,698
|
|
15/04/2024
|
120.50p
|
125.00p
|
118.00p
|
118.00p
|
43,507
|
|
12/04/2024
|
122.00p
|
127.23p
|
120.00p
|
120.00p
|
72,036
|
|
11/04/2024
|
122.00p
|
125.18p
|
120.50p
|
124.50p
|
34,653
|
|
10/04/2024
|
127.00p
|
128.00p
|
122.00p
|
122.00p
|
30,202
|
|
09/04/2024
|
120.50p
|
127.50p
|
120.50p
|
124.00p
|
35,754
|
|
08/04/2024
|
125.00p
|
127.00p
|
120.50p
|
125.50p
|
76,277
|
|
05/04/2024
|
127.00p
|
129.85p
|
126.03p
|
126.50p
|
85,983
|
|
04/04/2024
|
131.00p
|
133.50p
|
125.00p
|
129.00p
|
183,862
|
|
03/04/2024
|
130.00p
|
130.00p
|
128.00p
|
130.00p
|
137,711
|
|
02/04/2024
|
128.00p
|
132.00p
|
127.96p
|
128.00p
|
124,122
|
|
01/04/2024
|
120.00p
|
129.63p
|
117.50p
|
128.00p
|
221,688
|
|
29/03/2024
|
120.00p
|
129.63p
|
117.50p
|
128.00p
|
221,688
|
|
28/03/2024
|
120.00p
|
129.63p
|
117.50p
|
128.00p
|
221,688
|
|
27/03/2024
|
116.00p
|
118.50p
|
115.80p
|
118.50p
|
48,219
|
|
26/03/2024
|
116.00p
|
118.37p
|
115.00p
|
117.50p
|
259,547
|
|
25/03/2024
|
119.50p
|
119.50p
|
116.00p
|
116.50p
|
88,010
|
|
22/03/2024
|
119.00p
|
121.69p
|
118.00p
|
120.00p
|
63,642
|
|
21/03/2024
|
119.00p
|
121.45p
|
116.78p
|
120.50p
|
58,593
|
|
20/03/2024
|
116.50p
|
124.00p
|
116.33p
|
119.00p
|
37,503
|