Kingswood Holdings Limited
(KWG)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
11.25p
|
11.40p
|
11.25p
|
11.25p
|
0
|
|
23/05/2024
|
11.25p
|
11.40p
|
11.25p
|
11.25p
|
0
|
|
22/05/2024
|
11.25p
|
11.40p
|
11.25p
|
11.25p
|
132
|
|
21/05/2024
|
11.25p
|
11.25p
|
10.50p
|
11.25p
|
162
|
|
20/05/2024
|
11.25p
|
12.00p
|
10.50p
|
11.25p
|
267
|
|
17/05/2024
|
11.25p
|
11.25p
|
10.50p
|
11.25p
|
223
|
|
16/05/2024
|
11.25p
|
11.25p
|
10.50p
|
11.25p
|
218
|
|
15/05/2024
|
11.25p
|
11.40p
|
11.25p
|
11.25p
|
0
|
|
14/05/2024
|
11.25p
|
11.40p
|
11.25p
|
11.25p
|
0
|
|
13/05/2024
|
11.25p
|
11.40p
|
11.25p
|
11.25p
|
0
|
|
10/05/2024
|
11.25p
|
11.90p
|
11.25p
|
11.25p
|
41,857
|