Kingswood Holdings Limited

(KWG)
Sector: Investment Banking and Brokerage Services
11.33p
-0.17p -1.45
Last updated: 11:00:24

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 12.50p 12.79p 12.17p 12.50p 72,399
16/07/2024 12.50p 12.80p 12.50p 12.50p 2,000
15/07/2024 12.50p 12.50p 12.50p 12.50p 0
12/07/2024 12.50p 12.50p 12.50p 12.50p 0
11/07/2024 12.50p 12.50p 12.50p 12.50p 0
10/07/2024 12.50p 12.50p 11.80p 12.50p 26,340
09/07/2024 13.50p 13.50p 12.00p 12.50p 93,913
08/07/2024 13.50p 13.50p 13.00p 13.25p 171
05/07/2024 13.50p 13.50p 12.90p 13.25p 671
04/07/2024 13.50p 13.50p 13.00p 13.25p 7,675
03/07/2024 13.50p 13.50p 13.00p 13.25p 2,676
02/07/2024 13.25p 13.50p 13.25p 13.25p 2,740
01/07/2024 13.50p 13.50p 13.00p 13.25p 1,603
28/06/2024 13.00p 13.40p 13.00p 13.25p 33,479
27/06/2024 12.75p 13.50p 12.00p 13.00p 55,976
26/06/2024 13.00p 14.00p 12.00p 12.75p 4,375
25/06/2024 11.25p 14.00p 11.25p 13.70p 141,945
24/06/2024 10.00p 11.88p 10.00p 10.00p 256,731
21/06/2024 9.25p 10.34p 8.58p 10.00p 238,326
20/06/2024 9.25p 9.25p 8.88p 9.25p 0
19/06/2024 9.25p 9.25p 8.88p 9.25p 0
18/06/2024 9.25p 9.25p 8.88p 9.25p 0
17/06/2024 9.25p 9.25p 8.53p 9.25p 726
14/06/2024 9.25p 9.25p 8.67p 9.25p 40,000
13/06/2024 9.25p 9.25p 8.88p 9.25p 0
12/06/2024 9.25p 9.25p 8.88p 9.25p 0
11/06/2024 9.25p 9.25p 8.88p 9.25p 0
10/06/2024 9.25p 9.59p 8.60p 9.25p 90,476
07/06/2024 10.25p 10.25p 8.60p 9.25p 224,817
06/06/2024 10.25p 10.25p 9.52p 10.00p 60,881
05/06/2024 10.25p 10.25p 9.50p 10.00p 55,000
04/06/2024 10.25p 11.00p 10.25p 10.25p 11
03/06/2024 10.50p 11.00p 9.50p 10.25p 45,733
31/05/2024 11.25p 11.25p 9.50p 10.50p 158,760
30/05/2024 11.25p 11.40p 11.25p 11.25p 0
29/05/2024 11.25p 11.40p 11.25p 11.25p 0
28/05/2024 11.25p 11.25p 10.60p 11.25p 18
27/05/2024 11.25p 11.40p 11.25p 11.25p 0