430.00p+5.50 (+1.30%)22 Oct 2021, 10:18
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Knights Group Holdings PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Oct 21, 2021428.92p428.92p421.00p424.50p31,453
Oct 20, 2021421.00p428.92p420.00p426.00p79,379
Oct 19, 2021427.00p436.84p421.00p427.00p92,469
Oct 18, 2021428.00p430.00p421.00p428.00p91,774
Oct 15, 2021427.00p427.00p421.00p424.00p8,022
Oct 14, 2021421.00p430.75p420.00p425.00p622,089
Oct 13, 2021421.00p436.84p421.00p425.00p7,492
Oct 12, 2021439.00p440.00p421.00p425.00p208,559
Oct 11, 2021438.00p438.55p422.92p429.00p20,480
Oct 8, 2021425.00p439.00p415.00p430.00p43,609
Oct 7, 2021436.00p442.89p425.50p431.00p34,105
Oct 6, 2021425.00p445.00p425.00p428.00p8,054
Oct 5, 2021421.00p442.00p421.00p442.00p6,086
Oct 4, 2021425.00p440.00p421.00p430.00p16,839
Oct 1, 2021439.00p439.00p425.00p430.00p35,215
Sep 30, 2021431.00p439.00p416.00p438.00p50,305
Sep 29, 2021432.00p444.00p425.00p435.00p21,128
Sep 28, 2021435.00p444.00p435.00p440.00p65,180
Sep 27, 2021429.00p444.00p421.85p434.00p277,396
Sep 24, 2021431.00p439.00p420.00p435.00p103,690
Sep 23, 2021431.00p438.92p430.00p435.00p143,369
Sep 22, 2021425.00p430.00p421.00p430.00p87,987
Sep 21, 2021424.00p430.00p411.00p430.00p239,245
Sep 20, 2021420.00p425.16p419.00p423.50p202,494
Sep 17, 2021421.00p425.16p420.00p420.00p16,409
Sep 16, 2021421.00p428.80p421.00p424.50p8,826
Sep 15, 2021421.00p427.00p419.00p425.00p33,965
Sep 14, 2021414.00p425.24p411.00p420.00p55,136
Sep 13, 2021410.00p426.60p399.00p425.00p69,799
Sep 10, 2021411.00p427.00p404.00p420.00p51,980
Sep 9, 2021401.00p427.00p400.00p400.00p22,504
Sep 8, 2021393.00p423.00p391.00p422.00p130,131
Sep 7, 2021398.00p418.00p391.00p405.00p39,745
Sep 6, 2021396.00p422.00p396.00p422.00p302,627
Sep 3, 2021409.00p413.00p400.00p406.50p542,999
Sep 2, 2021411.00p411.00p402.32p405.00p25,618
Sep 1, 2021400.00p411.00p400.00p409.00p79,675
Aug 31, 2021396.00p416.00p396.00p410.00p10,750
Aug 27, 2021409.00p418.73p396.96p400.00p48,263
Aug 26, 2021401.00p416.08p400.00p400.00p5,946
Aug 25, 2021401.00p410.00p401.00p402.00p18,546
Aug 24, 2021406.00p411.00p401.00p405.00p7,207
Aug 23, 2021414.00p423.88p397.80p414.00p4,359
Aug 20, 2021400.00p415.00p396.00p396.00p25,124
Aug 19, 2021408.44p409.68p397.33p403.00p17,809
Aug 18, 2021405.00p412.00p404.75p407.00p8,808
Aug 17, 2021407.00p411.99p401.00p410.00p38,548
Aug 16, 2021404.00p415.00p397.00p410.00p16,089
Aug 13, 2021402.00p416.44p397.00p401.00p19,051
Aug 12, 2021403.00p414.00p402.00p407.00p21,933
Showing 1 to 50 of 253