- Share Prices
Knights Group Holdings PLC (KGH)
129.00p+10.50 (+8.86%)28 Mar 2024, 11:47
Knights Group Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 116.00p | 118.50p | 115.80p | 118.50p | 48,219 |
Mar 26, 2024 | 116.00p | 118.37p | 115.00p | 117.50p | 260,657 |
Mar 25, 2024 | 119.50p | 119.50p | 116.00p | 116.50p | 88,010 |
Mar 22, 2024 | 119.00p | 121.69p | 118.00p | 120.00p | 63,642 |
Mar 21, 2024 | 119.00p | 121.45p | 116.78p | 120.50p | 58,593 |
Mar 20, 2024 | 116.50p | 124.00p | 116.33p | 119.00p | 37,503 |
Mar 19, 2024 | 121.00p | 123.00p | 115.65p | 116.00p | 104,760 |
Mar 18, 2024 | 120.00p | 124.00p | 119.00p | 124.00p | 77,963 |
Mar 15, 2024 | 117.00p | 123.50p | 117.00p | 119.50p | 95,715 |
Mar 14, 2024 | 124.50p | 124.50p | 119.50p | 119.50p | 56,796 |
Mar 13, 2024 | 122.00p | 125.00p | 120.00p | 125.00p | 52,831 |
Mar 12, 2024 | 116.50p | 121.97p | 116.50p | 119.00p | 44,115 |
Mar 11, 2024 | 116.00p | 122.00p | 116.00p | 119.00p | 80,344 |
Mar 8, 2024 | 117.00p | 120.68p | 116.00p | 119.50p | 83,291 |
Mar 7, 2024 | 118.50p | 119.50p | 116.17p | 119.00p | 73,074 |
Mar 6, 2024 | 116.00p | 119.50p | 115.42p | 116.00p | 83,320 |
Mar 5, 2024 | 115.00p | 119.50p | 115.00p | 119.00p | 141,834 |
Mar 4, 2024 | 119.50p | 122.00p | 115.00p | 115.00p | 94,811 |
Mar 1, 2024 | 115.50p | 121.00p | 115.50p | 118.50p | 129,952 |
Feb 29, 2024 | 116.00p | 123.50p | 115.00p | 117.50p | 139,469 |
Feb 28, 2024 | 128.00p | 128.00p | 117.50p | 118.00p | 428,645 |
Feb 27, 2024 | 126.00p | 127.50p | 124.50p | 126.50p | 51,230 |
Feb 26, 2024 | 127.50p | 132.00p | 119.77p | 125.00p | 268,433 |
Feb 23, 2024 | 130.50p | 134.78p | 127.50p | 133.50p | 89,455 |
Feb 22, 2024 | 135.00p | 136.00p | 130.50p | 133.00p | 52,429 |
Feb 21, 2024 | 135.00p | 135.00p | 130.50p | 134.50p | 58,751 |
Feb 20, 2024 | 135.00p | 135.78p | 134.00p | 134.00p | 51,107 |
Feb 19, 2024 | 137.50p | 137.50p | 136.05p | 136.75p | 110,856 |
Feb 16, 2024 | 137.50p | 137.50p | 134.00p | 136.00p | 192,186 |
Feb 15, 2024 | 137.50p | 139.76p | 135.50p | 137.50p | 104,216 |
Feb 14, 2024 | 136.50p | 137.50p | 133.25p | 135.50p | 241,200 |
Feb 13, 2024 | 134.00p | 137.50p | 132.00p | 133.50p | 392,715 |
Feb 12, 2024 | 132.00p | 137.98p | 132.00p | 134.00p | 545,754 |
Feb 9, 2024 | 135.00p | 135.87p | 131.50p | 134.25p | 123,084 |
Feb 8, 2024 | 130.00p | 135.00p | 127.50p | 132.00p | 96,298 |
Feb 7, 2024 | 132.00p | 135.00p | 129.47p | 132.00p | 43,335 |
Feb 6, 2024 | 131.00p | 135.00p | 127.95p | 132.00p | 97,314 |
Feb 5, 2024 | 132.50p | 133.62p | 130.00p | 132.00p | 113,386 |
Feb 2, 2024 | 130.00p | 133.62p | 127.00p | 127.00p | 50,170 |
Feb 1, 2024 | 130.50p | 135.00p | 130.00p | 130.00p | 39,617 |
Jan 31, 2024 | 130.00p | 134.00p | 129.25p | 130.00p | 44,435 |
Jan 30, 2024 | 130.00p | 135.00p | 130.00p | 130.00p | 70,459 |
Jan 29, 2024 | 134.50p | 135.00p | 130.50p | 132.50p | 121,039 |
Jan 26, 2024 | 129.50p | 138.00p | 129.00p | 132.00p | 343,941 |
Jan 25, 2024 | 128.50p | 133.00p | 126.38p | 130.00p | 153,476 |
Jan 24, 2024 | 125.00p | 128.50p | 123.00p | 128.50p | 52,446 |
Jan 23, 2024 | 122.00p | 127.55p | 121.00p | 123.50p | 126,783 |
Jan 22, 2024 | 120.50p | 124.50p | 120.00p | 122.50p | 47,352 |
Jan 19, 2024 | 120.00p | 123.50p | 120.00p | 120.00p | 65,900 |
Jan 18, 2024 | 121.00p | 123.50p | 120.36p | 120.50p | 57,356 |