Kingswood Holdings Limited
(KWG)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
17/01/2025
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
16/01/2025
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
15/01/2025
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
14/01/2025
|
10.25p
|
10.25p
|
10.00p
|
10.25p
|
11
|
|
13/01/2025
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
10/01/2025
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
09/01/2025
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
08/01/2025
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
07/01/2025
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
06/01/2025
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
03/01/2025
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
02/01/2025
|
10.25p
|
10.25p
|
10.00p
|
10.25p
|
27
|
|
01/01/2025
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
31/12/2024
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
30/12/2024
|
10.25p
|
10.25p
|
10.00p
|
10.25p
|
5
|
|
27/12/2024
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
26/12/2024
|
10.50p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
25/12/2024
|
10.50p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
24/12/2024
|
10.50p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
23/12/2024
|
10.25p
|
10.25p
|
10.17p
|
10.25p
|
0
|
|
20/12/2024
|
10.50p
|
10.60p
|
10.17p
|
10.25p
|
0
|
|
19/12/2024
|
10.50p
|
10.50p
|
10.10p
|
10.50p
|
22,272
|
|
18/12/2024
|
10.50p
|
10.50p
|
10.00p
|
10.50p
|
27,801
|
|
17/12/2024
|
10.50p
|
10.50p
|
10.20p
|
10.50p
|
0
|
|
16/12/2024
|
11.00p
|
11.00p
|
10.09p
|
10.50p
|
52,778
|
|
13/12/2024
|
11.00p
|
11.40p
|
11.00p
|
11.00p
|
4,333
|
|
12/12/2024
|
11.25p
|
11.25p
|
11.00p
|
11.00p
|
2,118
|
|
11/12/2024
|
11.25p
|
11.25p
|
11.25p
|
11.25p
|
0
|
|
10/12/2024
|
11.25p
|
11.25p
|
11.25p
|
11.25p
|
0
|
|
09/12/2024
|
11.50p
|
11.50p
|
10.75p
|
11.25p
|
19,815
|
|
06/12/2024
|
11.50p
|
11.50p
|
11.33p
|
11.50p
|
0
|
|
05/12/2024
|
11.50p
|
11.50p
|
11.33p
|
11.50p
|
0
|
|
04/12/2024
|
11.50p
|
11.50p
|
11.33p
|
11.50p
|
0
|
|
03/12/2024
|
11.50p
|
11.50p
|
11.02p
|
11.50p
|
116
|
|
02/12/2024
|
11.50p
|
11.50p
|
11.00p
|
11.50p
|
110
|
|
29/11/2024
|
11.50p
|
11.50p
|
11.02p
|
11.50p
|
100
|
|
28/11/2024
|
11.50p
|
12.00p
|
11.00p
|
11.50p
|
9
|
|
27/11/2024
|
11.50p
|
12.00p
|
11.50p
|
11.50p
|
8
|
|
26/11/2024
|
11.50p
|
12.00p
|
11.00p
|
11.50p
|
22
|
|
25/11/2024
|
11.50p
|
11.50p
|
11.30p
|
11.50p
|
112
|
|
22/11/2024
|
11.50p
|
11.50p
|
11.33p
|
11.50p
|
0
|
|
21/11/2024
|
11.50p
|
11.50p
|
11.33p
|
11.50p
|
0
|
|
20/11/2024
|
11.50p
|
11.50p
|
11.33p
|
11.50p
|
0
|
|
19/11/2024
|
11.50p
|
11.50p
|
11.33p
|
11.50p
|
0
|
|
18/11/2024
|
11.50p
|
11.50p
|
11.33p
|
11.50p
|
0
|
|
15/11/2024
|
11.50p
|
11.50p
|
11.33p
|
11.50p
|
0
|
|
14/11/2024
|
11.50p
|
11.50p
|
11.40p
|
11.50p
|
87,719
|
|
13/11/2024
|
11.50p
|
11.50p
|
11.10p
|
11.50p
|
77,483
|
|
12/11/2024
|
11.50p
|
11.50p
|
11.00p
|
11.50p
|
5
|
|
11/11/2024
|
11.50p
|
12.00p
|
11.50p
|
11.50p
|
25
|
|
08/11/2024
|
12.00p
|
12.00p
|
10.70p
|
11.50p
|
93,112
|
|
07/11/2024
|
12.00p
|
12.00p
|
12.00p
|
12.00p
|
0
|
|
06/11/2024
|
12.00p
|
12.00p
|
12.00p
|
12.00p
|
0
|
|
05/11/2024
|
12.00p
|
12.00p
|
12.00p
|
12.00p
|
0
|
|
04/11/2024
|
12.00p
|
12.00p
|
11.50p
|
12.00p
|
3,800
|
|
01/11/2024
|
12.25p
|
12.50p
|
11.52p
|
12.50p
|
96,938
|
|
31/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
30/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
29/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
28/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
25/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
24/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
23/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
22/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
21/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
18/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
17/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
16/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
15/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
14/10/2024
|
12.25p
|
12.25p
|
11.67p
|
12.25p
|
3,585
|
|
11/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
10/10/2024
|
12.25p
|
12.78p
|
11.67p
|
12.25p
|
16,997
|
|
09/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
08/10/2024
|
12.25p
|
12.25p
|
11.67p
|
12.25p
|
16,054
|
|
07/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
04/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
03/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
02/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
01/10/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
30/09/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
27/09/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
26/09/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
25/09/2024
|
12.25p
|
12.25p
|
11.50p
|
12.25p
|
25
|
|
24/09/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
23/09/2024
|
12.25p
|
12.78p
|
11.67p
|
12.25p
|
56,754
|
|
20/09/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
19/09/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
18/09/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
17/09/2024
|
12.00p
|
12.25p
|
12.00p
|
12.25p
|
150,000
|
|
16/09/2024
|
12.25p
|
12.25p
|
11.49p
|
12.00p
|
38,406
|
|
13/09/2024
|
12.75p
|
12.75p
|
12.00p
|
12.50p
|
4,000
|
|
12/09/2024
|
12.75p
|
12.75p
|
12.50p
|
12.50p
|
0
|
|
11/09/2024
|
12.75p
|
12.75p
|
12.00p
|
12.50p
|
10,001
|
|
10/09/2024
|
12.75p
|
12.75p
|
12.50p
|
12.50p
|
0
|
|
09/09/2024
|
12.75p
|
12.50p
|
12.50p
|
12.50p
|
0
|
|
06/09/2024
|
12.25p
|
12.50p
|
12.00p
|
12.50p
|
150,014
|
|
05/09/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
04/09/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
03/09/2024
|
12.25p
|
12.25p
|
11.67p
|
12.25p
|
91,226
|
|
02/09/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
30/08/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
29/08/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
28/08/2024
|
12.25p
|
12.25p
|
12.25p
|
12.25p
|
0
|
|
27/08/2024
|
12.25p
|
12.25p
|
11.71p
|
12.25p
|
380
|
|
26/08/2024
|
12.75p
|
12.50p
|
12.50p
|
12.50p
|
0
|
|
23/08/2024
|
12.75p
|
12.50p
|
12.50p
|
12.50p
|
0
|
|
22/08/2024
|
12.75p
|
12.50p
|
12.50p
|
12.50p
|
0
|
|
21/08/2024
|
12.75p
|
12.75p
|
12.50p
|
12.50p
|
0
|
|
20/08/2024
|
12.75p
|
13.00p
|
12.00p
|
12.50p
|
0
|
|
19/08/2024
|
12.75p
|
12.90p
|
12.00p
|
12.00p
|
48,190
|
|
16/08/2024
|
12.75p
|
12.75p
|
12.25p
|
12.50p
|
2,454
|
|
15/08/2024
|
12.75p
|
12.50p
|
12.50p
|
12.50p
|
0
|
|
14/08/2024
|
12.50p
|
13.00p
|
12.46p
|
12.50p
|
114,011
|
|
13/08/2024
|
12.50p
|
12.50p
|
11.30p
|
12.25p
|
401
|
|
12/08/2024
|
12.25p
|
12.25p
|
12.00p
|
12.25p
|
0
|
|
09/08/2024
|
12.50p
|
12.50p
|
11.50p
|
12.25p
|
142
|
|
08/08/2024
|
12.50p
|
12.50p
|
11.50p
|
12.25p
|
103,099
|
|
07/08/2024
|
12.00p
|
12.50p
|
11.50p
|
12.25p
|
5,004
|
|
06/08/2024
|
12.00p
|
12.00p
|
12.00p
|
12.00p
|
0
|
|
05/08/2024
|
12.00p
|
13.00p
|
10.50p
|
12.00p
|
104,734
|
|
02/08/2024
|
12.25p
|
13.00p
|
12.00p
|
12.25p
|
0
|
|
01/08/2024
|
12.25p
|
13.00p
|
12.25p
|
13.00p
|
75,495
|
|
31/07/2024
|
11.75p
|
12.40p
|
10.80p
|
12.25p
|
70,476
|
|
30/07/2024
|
11.75p
|
12.44p
|
11.75p
|
11.75p
|
803
|
|
29/07/2024
|
11.75p
|
12.50p
|
11.75p
|
11.75p
|
165,000
|
|
26/07/2024
|
11.75p
|
11.75p
|
11.50p
|
11.75p
|
0
|
|
25/07/2024
|
11.75p
|
11.75p
|
11.50p
|
11.75p
|
0
|
|
24/07/2024
|
11.75p
|
11.75p
|
11.10p
|
11.75p
|
18,019
|
|
23/07/2024
|
12.25p
|
12.49p
|
11.25p
|
11.75p
|
15,714
|
|
22/07/2024
|
12.25p
|
12.25p
|
12.00p
|
12.25p
|
0
|
|
19/07/2024
|
12.50p
|
12.50p
|
11.50p
|
12.25p
|
971
|
|
18/07/2024
|
12.50p
|
12.50p
|
11.50p
|
12.00p
|
30,659
|