12.25p-0.25 (-2.00%)23 Aug 2024, 11:14
Kingswood Holdings Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 23, 2024 | 12.25p | 12.49p | 11.25p | 11.75p | 15,714 |
Jul 19, 2024 | 12.50p | 11.60p | 11.50p | 12.25p | 971 |
Jul 18, 2024 | 12.50p | 12.00p | 11.50p | 12.00p | 30,659 |
Jul 17, 2024 | 12.50p | 12.79p | 12.17p | 12.50p | 72,399 |
Jul 16, 2024 | 12.50p | 12.80p | 12.50p | 12.50p | 2,000 |
Jul 10, 2024 | 12.50p | 12.20p | 11.80p | 12.50p | 101,340 |
Jul 9, 2024 | 13.50p | 13.00p | 12.00p | 12.50p | 93,913 |
Jul 8, 2024 | 13.50p | 13.00p | 13.00p | 13.25p | 171 |
Jul 5, 2024 | 13.50p | 13.00p | 12.90p | 13.25p | 671 |
Jul 4, 2024 | 13.50p | 13.50p | 13.00p | 13.25p | 7,675 |
Jul 3, 2024 | 13.50p | 13.50p | 13.00p | 13.25p | 2,676 |
Jul 2, 2024 | 13.25p | 13.50p | 13.50p | 13.25p | 2,740 |
Jul 1, 2024 | 13.50p | 13.50p | 13.00p | 13.25p | 1,603 |
Jun 28, 2024 | 13.00p | 13.40p | 13.00p | 13.25p | 33,479 |
Jun 27, 2024 | 12.75p | 13.50p | 12.00p | 13.00p | 55,976 |
Jun 26, 2024 | 13.00p | 14.00p | 12.00p | 12.75p | 4,375 |
Jun 25, 2024 | 11.25p | 14.00p | 12.50p | 13.70p | 141,945 |
Jun 24, 2024 | 10.00p | 11.88p | 10.00p | 10.00p | 256,731 |
Jun 21, 2024 | 9.25p | 10.34p | 8.57p | 10.00p | 238,326 |
Jun 17, 2024 | 9.25p | 8.53p | 8.53p | 9.25p | 726 |
Jun 14, 2024 | 9.25p | 8.66p | 8.66p | 9.25p | 40,000 |
Jun 10, 2024 | 9.25p | 9.59p | 8.60p | 9.25p | 90,476 |
Jun 7, 2024 | 10.25p | 8.80p | 8.60p | 9.25p | 224,817 |
Jun 6, 2024 | 10.25p | 9.95p | 9.52p | 10.00p | 60,881 |
Jun 5, 2024 | 10.25p | 10.00p | 9.50p | 10.00p | 55,000 |
Jun 4, 2024 | 10.25p | 11.00p | 11.00p | 10.25p | 11 |
Jun 3, 2024 | 10.50p | 11.00p | 9.50p | 10.25p | 45,733 |
May 31, 2024 | 11.25p | 10.90p | 9.50p | 10.50p | 158,760 |
May 28, 2024 | 11.25p | 10.60p | 10.60p | 11.25p | 18 |
May 22, 2024 | 11.25p | 11.40p | 11.40p | 11.25p | 132 |
May 21, 2024 | 11.25p | 10.50p | 10.50p | 11.25p | 162 |
May 20, 2024 | 11.25p | 12.00p | 10.50p | 11.25p | 267 |
May 17, 2024 | 11.25p | 10.50p | 10.50p | 11.25p | 223 |
May 16, 2024 | 11.25p | 10.50p | 10.50p | 11.25p | 218 |
May 10, 2024 | 11.25p | 11.89p | 11.89p | 11.25p | 41,857 |
May 3, 2024 | 11.50p | 11.02p | 11.02p | 11.25p | 25,000 |
May 1, 2024 | 11.50p | 11.66p | 11.66p | 11.50p | 25,000 |
Apr 30, 2024 | 11.50p | 11.10p | 11.10p | 11.50p | 10,000 |
Apr 26, 2024 | 11.50p | 11.67p | 11.67p | 11.50p | 10,000 |
Apr 22, 2024 | 11.50p | 11.80p | 11.80p | 11.50p | 128 |
Apr 19, 2024 | 11.50p | 11.67p | 11.67p | 11.50p | 8,571 |
Apr 12, 2024 | 11.25p | 11.00p | 11.00p | 11.50p | 76,000 |
Apr 11, 2024 | 11.25p | 11.25p | 11.25p | 11.25p | 10,000 |
Apr 10, 2024 | 11.00p | 11.69p | 11.69p | 11.25p | 52,771 |
Apr 9, 2024 | 11.50p | 11.06p | 11.06p | 11.00p | 82,770 |
Apr 8, 2024 | 11.50p | 11.97p | 11.97p | 11.50p | 18 |
Apr 4, 2024 | 11.25p | 11.70p | 11.70p | 11.50p | 100,000 |
Apr 2, 2024 | 11.25p | 12.00p | 11.70p | 11.25p | 5,372 |
Mar 28, 2024 | 11.25p | 10.53p | 10.53p | 11.25p | 2,020 |
Mar 27, 2024 | 11.25p | 10.56p | 10.56p | 11.25p | 62,940 |
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
![Sharesmagazine cover](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.