Shares Magazine
3.10p-0.05 (-1.59%)20 Dec 2024, 10:53
Kelso Group Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 20, 2024 | 3.10p | 3.10p | 3.10p | 3.10p | 350,000 |
| Dec 19, 2024 | 3.12p | 3.12p | 3.12p | 3.15p | 250,000 |
| Dec 18, 2024 | 3.15p | 3.15p | 3.15p | 3.18p | 416,667 |
| Dec 16, 2024 | 3.29p | 3.29p | 3.29p | 3.25p | 45,000 |
| Dec 13, 2024 | 3.10p | 3.10p | 3.10p | 3.25p | 169,045 |
| Dec 12, 2024 | 3.29p | 3.29p | 3.29p | 3.25p | 150,994 |
| Dec 11, 2024 | 3.29p | 3.29p | 3.27p | 3.25p | 766,078 |
| Dec 10, 2024 | 3.20p | 3.26p | 3.20p | 3.20p | 449,000 |
| Dec 6, 2024 | 3.46p | 3.70p | 3.46p | 3.40p | 565,000 |
| Dec 5, 2024 | 3.60p | 3.60p | 3.40p | 3.35p | 950,000 |
| Dec 3, 2024 | 3.98p | 3.98p | 3.98p | 3.80p | 3,480 |
| Dec 2, 2024 | 3.98p | 3.98p | 3.97p | 3.75p | 146,520 |
| Nov 28, 2024 | 3.80p | 3.80p | 3.80p | 3.75p | 250,000 |
| Nov 27, 2024 | 3.65p | 3.65p | 3.65p | 3.80p | 6,666 |
| Nov 26, 2024 | 3.72p | 3.94p | 3.72p | 3.70p | 309,204 |
| Nov 25, 2024 | 3.72p | 3.94p | 3.72p | 3.86p | 52,438 |
| Nov 21, 2024 | 3.89p | 3.90p | 3.76p | 3.86p | 364,993 |
| Nov 20, 2024 | 3.89p | 3.89p | 3.89p | 3.86p | 250,000 |
| Nov 19, 2024 | 3.72p | 3.72p | 3.72p | 3.86p | 15,000 |
| Nov 18, 2024 | 3.89p | 3.89p | 3.89p | 3.86p | 96,061 |
| Nov 15, 2024 | 3.70p | 3.75p | 3.70p | 3.70p | 832,661 |
| Nov 14, 2024 | 3.90p | 3.94p | 3.90p | 3.90p | 140,000 |
| Nov 13, 2024 | 4.05p | 4.05p | 4.05p | 4.05p | 1,000 |
| Nov 11, 2024 | 4.18p | 4.18p | 4.05p | 4.00p | 34,471 |
| Nov 8, 2024 | 3.94p | 3.94p | 3.94p | 4.05p | 71,736 |
| Nov 7, 2024 | 4.10p | 4.10p | 3.92p | 4.00p | 7,935 |
| Nov 6, 2024 | 3.80p | 4.02p | 3.80p | 4.00p | 363,887 |
| Nov 5, 2024 | 4.10p | 4.10p | 4.10p | 4.05p | 182,971 |
| Oct 31, 2024 | 4.13p | 4.13p | 3.91p | 4.05p | 111,850 |
| Oct 30, 2024 | 4.00p | 4.00p | 3.96p | 4.10p | 120,000 |
| Oct 29, 2024 | 4.20p | 4.20p | 4.00p | 4.10p | 290,000 |
| Oct 28, 2024 | 4.10p | 4.10p | 4.10p | 4.10p | 24,171 |
| Oct 25, 2024 | 3.95p | 3.95p | 3.95p | 4.10p | 5,057 |
| Oct 21, 2024 | 4.10p | 4.10p | 4.01p | 4.10p | 260,000 |
| Oct 18, 2024 | 4.00p | 4.24p | 4.00p | 4.15p | 250,000 |
| Oct 16, 2024 | 4.06p | 4.06p | 3.92p | 4.05p | 750,664 |
| Oct 15, 2024 | 4.00p | 4.10p | 4.00p | 4.00p | 1,425,000 |
| Oct 14, 2024 | 3.78p | 3.88p | 3.78p | 3.80p | 644,996 |
| Oct 11, 2024 | 3.81p | 4.00p | 3.81p | 3.80p | 364,889 |
| Oct 8, 2024 | 3.81p | 3.81p | 3.81p | 3.80p | 4,860 |
| Oct 4, 2024 | 3.98p | 4.00p | 3.98p | 3.80p | 37,141 |
| Oct 2, 2024 | 3.76p | 3.90p | 3.76p | 3.75p | 176,955 |
| Oct 1, 2024 | 3.71p | 4.00p | 3.71p | 3.75p | 73,409 |
| Sep 30, 2024 | 3.80p | 4.00p | 3.80p | 3.80p | 114,325 |
| Sep 27, 2024 | 4.00p | 4.00p | 4.00p | 3.80p | 12,936 |
| Sep 26, 2024 | 3.98p | 4.00p | 3.79p | 3.80p | 125,000 |
| Sep 25, 2024 | 3.98p | 3.98p | 3.77p | 3.80p | 391,946 |
| Sep 24, 2024 | 3.90p | 3.90p | 3.90p | 3.80p | 480,000 |
| Sep 23, 2024 | 3.70p | 3.70p | 3.70p | 3.80p | 119,500 |
| Sep 18, 2024 | 3.81p | 3.81p | 3.73p | 3.80p | 1,000,000 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 588.00 | 15.75 |
| Bakkavor Group PLC | 146.50 | 5.40 |
| Harworth Group PLC | 166.50 | 3.74 |
| Metro Bank Holdings PLC | 99.90 | 3.63 |
| Carnival PLC | 1,887.00 | 3.62 |
| Harbourvest Global Private Equity Limited | 2,585.00 | 3.61 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Puretech Health PLC | 154.60 | -3.25 |
| Close Brothers Group PLC | 223.00 | -3.21 |
| European Opportunities Trust PLC | 770.00 | -3.14 |
| Games Workshop Group PLC | 13,000.00 | -2.99 |
| Pz Cussons PLC | 80.00 | -2.56 |
| Severn Trent PLC | 2,516.00 | -2.25 |
Risers/fallers data from previous trading day.