Kelso Group Holdings
(KLSO)
Sector: Open End and Miscellaneous Investment Vehicles
Historic Prices - up to 10 years
|
22/11/2024
|
3.90p
|
3.86p
|
3.75p
|
3.86p
|
0
|
|
21/11/2024
|
3.90p
|
3.90p
|
3.76p
|
3.86p
|
364,993
|
|
20/11/2024
|
3.90p
|
3.89p
|
3.86p
|
3.86p
|
250,000
|
|
19/11/2024
|
3.90p
|
3.86p
|
3.72p
|
3.86p
|
15,000
|
|
18/11/2024
|
3.90p
|
3.89p
|
3.86p
|
3.86p
|
96,061
|
|
15/11/2024
|
3.70p
|
3.75p
|
3.70p
|
3.90p
|
832,661
|
|
14/11/2024
|
3.90p
|
3.94p
|
3.90p
|
3.90p
|
140,000
|
|
13/11/2024
|
4.18p
|
4.05p
|
4.05p
|
4.05p
|
1,000
|
|
12/11/2024
|
4.18p
|
4.05p
|
4.00p
|
4.05p
|
0
|
|
11/11/2024
|
4.18p
|
4.18p
|
4.00p
|
4.00p
|
34,471
|
|
08/11/2024
|
4.10p
|
4.05p
|
3.94p
|
4.05p
|
71,736
|
|
07/11/2024
|
4.10p
|
4.10p
|
3.93p
|
4.00p
|
7,935
|
|
06/11/2024
|
3.80p
|
4.02p
|
3.80p
|
4.00p
|
363,887
|
|
05/11/2024
|
4.20p
|
4.10p
|
4.05p
|
4.05p
|
182,971
|
|
04/11/2024
|
4.20p
|
4.05p
|
3.90p
|
4.05p
|
0
|
|
01/11/2024
|
4.20p
|
4.05p
|
3.90p
|
4.05p
|
0
|
|
31/10/2024
|
4.20p
|
4.13p
|
3.91p
|
4.05p
|
111,850
|
|
30/10/2024
|
4.20p
|
4.10p
|
3.96p
|
4.10p
|
120,000
|
|
29/10/2024
|
4.20p
|
4.20p
|
4.00p
|
4.10p
|
290,000
|
|
28/10/2024
|
4.10p
|
4.10p
|
4.10p
|
4.10p
|
24,171
|
|
25/10/2024
|
4.10p
|
4.10p
|
3.95p
|
4.10p
|
5,057
|
|
24/10/2024
|
4.10p
|
4.10p
|
4.10p
|
4.10p
|
0
|
|
23/10/2024
|
4.10p
|
4.10p
|
3.90p
|
4.10p
|
0
|
|
22/10/2024
|
4.10p
|
4.10p
|
3.90p
|
4.10p
|
0
|
|
21/10/2024
|
4.10p
|
4.10p
|
4.01p
|
4.10p
|
260,000
|
|
18/10/2024
|
4.00p
|
4.24p
|
4.00p
|
4.15p
|
250,000
|
|
17/10/2024
|
4.00p
|
4.10p
|
3.90p
|
4.10p
|
0
|
|
16/10/2024
|
4.00p
|
4.06p
|
3.93p
|
4.05p
|
750,664
|
|
15/10/2024
|
4.00p
|
4.10p
|
4.00p
|
4.00p
|
1,425,000
|
|
14/10/2024
|
3.80p
|
3.88p
|
3.78p
|
3.80p
|
644,996
|
|
11/10/2024
|
4.00p
|
4.00p
|
3.80p
|
3.80p
|
364,889
|
|
10/10/2024
|
4.00p
|
3.80p
|
3.60p
|
3.80p
|
0
|
|
09/10/2024
|
4.00p
|
3.80p
|
3.60p
|
3.80p
|
0
|
|
08/10/2024
|
4.00p
|
3.81p
|
3.80p
|
3.80p
|
4,860
|
|
07/10/2024
|
4.00p
|
3.80p
|
3.60p
|
3.80p
|
0
|
|
04/10/2024
|
4.00p
|
4.00p
|
3.80p
|
3.80p
|
37,141
|
|
03/10/2024
|
4.00p
|
3.80p
|
3.60p
|
3.80p
|
0
|
|
02/10/2024
|
4.00p
|
3.90p
|
3.75p
|
3.75p
|
176,955
|
|
01/10/2024
|
4.00p
|
4.00p
|
3.71p
|
3.75p
|
73,409
|
|
30/09/2024
|
4.00p
|
4.00p
|
3.80p
|
3.80p
|
114,325
|
|
27/09/2024
|
4.00p
|
4.00p
|
3.80p
|
3.80p
|
12,936
|
|
26/09/2024
|
4.00p
|
4.00p
|
3.79p
|
3.80p
|
125,000
|
|
25/09/2024
|
4.00p
|
3.98p
|
3.78p
|
3.80p
|
391,946
|
|
24/09/2024
|
4.00p
|
3.90p
|
3.80p
|
3.80p
|
480,000
|
|
23/09/2024
|
4.00p
|
3.80p
|
3.70p
|
3.80p
|
119,500
|
|
20/09/2024
|
4.00p
|
3.80p
|
3.80p
|
3.80p
|
0
|
|
19/09/2024
|
4.00p
|
3.80p
|
3.80p
|
3.80p
|
0
|
|
18/09/2024
|
4.00p
|
3.81p
|
3.74p
|
3.80p
|
500,000
|
|
17/09/2024
|
4.00p
|
4.00p
|
3.80p
|
3.90p
|
765,506
|
|
16/09/2024
|
4.00p
|
3.90p
|
3.90p
|
3.90p
|
150,000
|
|
13/09/2024
|
4.00p
|
4.08p
|
3.90p
|
3.90p
|
132,335
|
|
12/09/2024
|
3.80p
|
4.15p
|
3.85p
|
3.85p
|
0
|
|
11/09/2024
|
3.80p
|
3.85p
|
3.83p
|
3.85p
|
100,000
|
|
10/09/2024
|
3.80p
|
3.85p
|
3.55p
|
3.85p
|
0
|
|
09/09/2024
|
3.80p
|
3.98p
|
3.85p
|
3.85p
|
35,961
|
|
06/09/2024
|
3.80p
|
3.98p
|
3.87p
|
3.90p
|
110,052
|
|
05/09/2024
|
3.80p
|
4.15p
|
3.90p
|
3.90p
|
0
|
|
04/09/2024
|
3.80p
|
3.90p
|
3.80p
|
3.90p
|
258,773
|
|
03/09/2024
|
3.96p
|
3.96p
|
3.84p
|
3.90p
|
911,023
|
|
02/09/2024
|
3.90p
|
3.90p
|
3.82p
|
3.90p
|
110,000
|
|
30/08/2024
|
3.90p
|
3.95p
|
3.90p
|
3.90p
|
2,142
|
|
29/08/2024
|
3.90p
|
3.90p
|
3.81p
|
3.85p
|
420,694
|
|
28/08/2024
|
3.80p
|
3.85p
|
3.55p
|
3.75p
|
0
|
|
27/08/2024
|
3.80p
|
3.75p
|
3.70p
|
3.70p
|
599,999
|
|
26/08/2024
|
3.80p
|
3.85p
|
3.75p
|
3.75p
|
15,068
|
|
23/08/2024
|
3.80p
|
3.85p
|
3.75p
|
3.75p
|
15,068
|
|
22/08/2024
|
3.80p
|
3.85p
|
3.75p
|
3.75p
|
15,068
|
|
21/08/2024
|
3.80p
|
3.85p
|
3.66p
|
3.75p
|
120,163
|
|
20/08/2024
|
3.80p
|
3.85p
|
3.80p
|
3.85p
|
6,037
|
|
19/08/2024
|
3.80p
|
3.85p
|
3.73p
|
3.85p
|
54,871
|
|
16/08/2024
|
3.80p
|
3.85p
|
3.60p
|
3.85p
|
2,351,753
|
|
15/08/2024
|
3.50p
|
3.65p
|
3.58p
|
3.65p
|
145,000
|
|
14/08/2024
|
3.50p
|
3.65p
|
3.55p
|
3.65p
|
300,000
|
|
13/08/2024
|
3.50p
|
3.65p
|
3.50p
|
3.53p
|
0
|
|
12/08/2024
|
3.50p
|
3.53p
|
3.41p
|
3.50p
|
865,000
|
|
09/08/2024
|
3.48p
|
3.60p
|
3.42p
|
3.60p
|
14,762
|
|
08/08/2024
|
3.48p
|
3.67p
|
3.50p
|
3.50p
|
269,115
|
|
07/08/2024
|
3.48p
|
3.55p
|
3.41p
|
3.55p
|
20,000
|
|
06/08/2024
|
3.40p
|
3.48p
|
3.43p
|
3.48p
|
30,000
|
|
05/08/2024
|
3.40p
|
3.69p
|
3.40p
|
3.50p
|
548,953
|
|
02/08/2024
|
3.70p
|
3.90p
|
3.54p
|
3.65p
|
284,724
|
|
01/08/2024
|
3.70p
|
3.90p
|
3.52p
|
3.65p
|
160,589
|
|
31/07/2024
|
3.60p
|
3.55p
|
3.55p
|
3.55p
|
0
|
|
30/07/2024
|
3.60p
|
3.65p
|
3.55p
|
3.55p
|
615,162
|
|
29/07/2024
|
3.60p
|
3.59p
|
3.45p
|
3.45p
|
6,942
|
|
26/07/2024
|
3.60p
|
3.60p
|
3.35p
|
3.45p
|
0
|
|
25/07/2024
|
3.60p
|
3.45p
|
3.45p
|
3.45p
|
0
|
|
24/07/2024
|
3.60p
|
3.60p
|
3.35p
|
3.45p
|
51,150
|
|
23/07/2024
|
3.40p
|
3.60p
|
3.30p
|
3.40p
|
0
|
|
22/07/2024
|
3.40p
|
3.60p
|
3.30p
|
3.40p
|
0
|
|
19/07/2024
|
3.40p
|
3.60p
|
3.30p
|
3.40p
|
0
|
|
18/07/2024
|
3.40p
|
3.60p
|
3.30p
|
3.40p
|
0
|
|
17/07/2024
|
3.40p
|
3.40p
|
3.33p
|
3.40p
|
31,161
|
|
16/07/2024
|
3.40p
|
3.40p
|
3.25p
|
3.25p
|
475,000
|
|
15/07/2024
|
3.34p
|
3.28p
|
3.25p
|
3.25p
|
529,433
|
|
12/07/2024
|
3.34p
|
3.60p
|
3.20p
|
3.30p
|
0
|
|
11/07/2024
|
3.34p
|
3.34p
|
3.18p
|
3.25p
|
487,992
|
|
10/07/2024
|
3.20p
|
3.27p
|
3.17p
|
3.27p
|
0
|
|
09/07/2024
|
3.20p
|
3.22p
|
3.17p
|
3.22p
|
0
|
|
08/07/2024
|
3.20p
|
3.23p
|
3.18p
|
3.22p
|
0
|
|
05/07/2024
|
3.20p
|
3.23p
|
3.18p
|
3.23p
|
0
|
|
04/07/2024
|
3.20p
|
3.26p
|
3.18p
|
3.23p
|
0
|
|
03/07/2024
|
3.20p
|
3.23p
|
3.13p
|
3.23p
|
405,000
|
|
02/07/2024
|
3.20p
|
3.25p
|
3.23p
|
3.23p
|
35,000
|
|
01/07/2024
|
3.20p
|
3.23p
|
3.18p
|
3.23p
|
0
|
|
28/06/2024
|
3.20p
|
3.25p
|
3.20p
|
3.23p
|
0
|
|
27/06/2024
|
3.20p
|
3.55p
|
3.20p
|
3.25p
|
0
|
|
26/06/2024
|
3.20p
|
3.55p
|
3.20p
|
3.25p
|
0
|
|
25/06/2024
|
3.20p
|
3.25p
|
3.18p
|
3.25p
|
1,036,350
|
|
24/06/2024
|
3.20p
|
3.25p
|
3.17p
|
3.25p
|
30,000
|
|
21/06/2024
|
3.20p
|
3.30p
|
3.25p
|
3.25p
|
146,617
|
|
20/06/2024
|
3.20p
|
3.31p
|
3.15p
|
3.25p
|
839,946
|
|
19/06/2024
|
3.20p
|
3.55p
|
3.20p
|
3.25p
|
0
|
|
18/06/2024
|
3.20p
|
3.25p
|
3.10p
|
3.25p
|
87,500
|
|
17/06/2024
|
3.20p
|
3.25p
|
3.12p
|
3.25p
|
1,170,990
|
|
14/06/2024
|
3.20p
|
3.30p
|
3.13p
|
3.30p
|
1,871,836
|
|
13/06/2024
|
3.10p
|
3.20p
|
3.10p
|
3.15p
|
1,238,965
|
|
12/06/2024
|
3.38p
|
3.25p
|
3.13p
|
3.25p
|
146,478
|
|
11/06/2024
|
3.38p
|
3.38p
|
3.10p
|
3.25p
|
49,620
|
|
10/06/2024
|
3.40p
|
3.40p
|
3.15p
|
3.25p
|
543,887
|
|
07/06/2024
|
3.40p
|
3.40p
|
3.13p
|
3.25p
|
187,659
|
|
06/06/2024
|
3.18p
|
3.29p
|
3.03p
|
3.20p
|
2,798,975
|
|
05/06/2024
|
3.08p
|
3.14p
|
3.10p
|
3.10p
|
975,000
|
|
04/06/2024
|
3.08p
|
3.15p
|
2.98p
|
3.05p
|
2,007,623
|
|
03/06/2024
|
2.92p
|
3.08p
|
3.00p
|
3.00p
|
1,025,000
|
|
31/05/2024
|
2.92p
|
3.08p
|
2.90p
|
2.95p
|
1,060,000
|
|
30/05/2024
|
3.00p
|
3.08p
|
2.95p
|
3.00p
|
535,000
|
|
29/05/2024
|
3.00p
|
3.04p
|
2.95p
|
2.95p
|
1,066,666
|
|
28/05/2024
|
3.10p
|
3.10p
|
3.00p
|
3.05p
|
1,924,638
|
|
27/05/2024
|
3.00p
|
3.15p
|
2.90p
|
2.95p
|
0
|