- Share Prices
Knights Group Holdings PLC (KGH)
402.00p+12.00 (+3.08%)25 Feb 2021, 16:35
Knights Group Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Feb 24, 2021 | 406.00p | 410.00p | 381.00p | 390.00p | 85,063 |
Feb 23, 2021 | 406.00p | 412.00p | 401.47p | 409.00p | 275,150 |
Feb 22, 2021 | 409.00p | 415.00p | 404.00p | 405.00p | 62,487 |
Feb 19, 2021 | 408.00p | 409.00p | 401.20p | 405.00p | 178,540 |
Feb 18, 2021 | 410.00p | 410.00p | 401.00p | 409.00p | 60,717 |
Feb 17, 2021 | 405.00p | 409.00p | 401.06p | 409.00p | 331,598 |
Feb 16, 2021 | 410.00p | 410.00p | 403.00p | 405.00p | 207,347 |
Feb 15, 2021 | 404.00p | 418.63p | 403.00p | 405.00p | 196,399 |
Feb 12, 2021 | 399.00p | 409.00p | 399.00p | 401.00p | 925,977 |
Feb 11, 2021 | 410.00p | 410.00p | 398.00p | 403.00p | 334,891 |
Feb 10, 2021 | 410.00p | 410.00p | 396.00p | 402.00p | 29,633 |
Feb 9, 2021 | 404.00p | 409.00p | 400.00p | 404.00p | 21,833 |
Feb 8, 2021 | 403.00p | 408.68p | 392.00p | 405.00p | 16,254 |
Feb 5, 2021 | 419.00p | 419.00p | 399.00p | 403.00p | 162,291 |
Feb 4, 2021 | 399.00p | 405.10p | 399.00p | 405.00p | 44,613 |
Feb 3, 2021 | 402.00p | 409.00p | 400.00p | 405.00p | 17,762 |
Feb 2, 2021 | 403.00p | 406.00p | 396.00p | 400.00p | 53,640 |
Feb 1, 2021 | 403.00p | 406.04p | 392.00p | 403.00p | 139,511 |
Jan 29, 2021 | 410.00p | 416.00p | 390.00p | 391.00p | 17,689,270 |
Jan 28, 2021 | 415.00p | 415.00p | 406.00p | 409.50p | 51,060 |
Jan 27, 2021 | 406.00p | 420.00p | 402.00p | 416.00p | 85,354 |
Jan 26, 2021 | 411.00p | 419.00p | 410.00p | 414.00p | 180,726 |
Jan 25, 2021 | 419.00p | 419.00p | 400.00p | 410.00p | 48,591 |
Jan 22, 2021 | 386.00p | 418.00p | 386.00p | 410.00p | 207,064 |
Jan 21, 2021 | 383.00p | 390.00p | 382.00p | 392.00p | 37,330 |
Jan 20, 2021 | 383.00p | 385.00p | 363.00p | 385.00p | 51,199 |
Jan 19, 2021 | 359.00p | 380.00p | 355.15p | 365.00p | 1,315,050 |
Jan 18, 2021 | 366.00p | 378.50p | 358.00p | 358.00p | 46,062 |
Jan 15, 2021 | 361.00p | 379.00p | 360.00p | 360.00p | 68,254 |
Jan 14, 2021 | 375.00p | 378.00p | 360.00p | 360.00p | 32,269 |
Jan 13, 2021 | 381.00p | 388.00p | 368.15p | 376.00p | 23,651 |
Jan 12, 2021 | 375.00p | 389.00p | 371.00p | 380.00p | 111,505 |
Jan 11, 2021 | 375.00p | 388.00p | 367.00p | 386.00p | 17,605 |
Jan 8, 2021 | 374.00p | 399.35p | 368.00p | 368.00p | 58,842 |
Jan 7, 2021 | 380.00p | 407.55p | 373.85p | 376.00p | 51,041 |
Jan 6, 2021 | 412.00p | 412.00p | 377.00p | 377.00p | 63,610 |
Jan 5, 2021 | 402.00p | 402.00p | 392.23p | 400.00p | 34,767 |
Jan 4, 2021 | 391.00p | 405.03p | 385.00p | 390.00p | 28,074 |
Dec 31, 2020 | 395.00p | 400.63p | 390.00p | 393.50p | 6,632 |
Dec 30, 2020 | 399.00p | 399.00p | 386.00p | 386.00p | 12,177 |
Dec 29, 2020 | 397.00p | 401.00p | 379.54p | 390.00p | 31,473 |
Dec 24, 2020 | 399.00p | 402.00p | 381.00p | 392.00p | 9,181 |
Dec 23, 2020 | 397.00p | 397.00p | 379.00p | 379.00p | 15,536 |
Dec 22, 2020 | 392.00p | 400.00p | 380.00p | 390.00p | 173,302 |
Dec 21, 2020 | 407.00p | 407.00p | 380.00p | 380.00p | 4,628 |
Dec 18, 2020 | 400.00p | 400.00p | 387.70p | 390.00p | 55,327 |
Dec 17, 2020 | 401.00p | 402.00p | 390.00p | 400.00p | 25,524 |
Dec 16, 2020 | 398.00p | 401.00p | 385.00p | 399.00p | 91,236 |
Dec 15, 2020 | 406.00p | 410.00p | 395.00p | 395.00p | 132,700 |
Dec 14, 2020 | 417.00p | 417.00p | 405.00p | 410.00p | 11,613 |