- Share Prices
Knights Group Holdings PLC (KGH)
105.00p+4.65 (+4.63%)15 Aug 2022, 16:35
Knights Group Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 15, 2022 | 99.20p | 107.02p | 99.20p | 105.00p | 149,799 |
Aug 12, 2022 | 101.00p | 102.50p | 98.20p | 100.35p | 193,416 |
Aug 11, 2022 | 99.80p | 101.50p | 97.80p | 100.00p | 181,783 |
Aug 10, 2022 | 105.50p | 109.50p | 98.00p | 98.60p | 195,867 |
Aug 9, 2022 | 110.50p | 115.00p | 103.87p | 107.00p | 205,029 |
Aug 8, 2022 | 110.50p | 114.50p | 110.50p | 110.50p | 13,807 |
Aug 5, 2022 | 113.50p | 116.29p | 111.00p | 115.00p | 69,813 |
Aug 4, 2022 | 120.00p | 121.00p | 110.50p | 111.75p | 258,136 |
Aug 3, 2022 | 126.00p | 126.00p | 121.00p | 122.00p | 38,582 |
Aug 2, 2022 | 126.00p | 129.00p | 124.00p | 124.00p | 48,727 |
Aug 1, 2022 | 130.00p | 133.00p | 126.40p | 128.00p | 120,638 |
Jul 29, 2022 | 131.50p | 136.00p | 130.30p | 135.25p | 50,834 |
Jul 28, 2022 | 133.50p | 137.05p | 130.00p | 135.00p | 278,102 |
Jul 27, 2022 | 131.00p | 137.64p | 129.18p | 137.25p | 83,713 |
Jul 26, 2022 | 128.00p | 132.00p | 125.67p | 132.00p | 107,861 |
Jul 25, 2022 | 126.00p | 131.90p | 126.00p | 126.00p | 62,849 |
Jul 22, 2022 | 131.00p | 133.00p | 126.72p | 133.00p | 118,900 |
Jul 21, 2022 | 132.50p | 133.04p | 128.89p | 129.50p | 61,644 |
Jul 20, 2022 | 135.00p | 138.00p | 132.00p | 132.00p | 300,061 |
Jul 19, 2022 | 132.50p | 142.00p | 130.55p | 136.50p | 196,423 |
Jul 18, 2022 | 126.50p | 132.72p | 125.00p | 131.00p | 366,785 |
Jul 15, 2022 | 119.50p | 126.50p | 117.00p | 125.50p | 166,087 |
Jul 14, 2022 | 125.00p | 127.50p | 117.00p | 119.00p | 179,283 |
Jul 13, 2022 | 115.00p | 130.00p | 112.30p | 127.00p | 629,266 |
Jul 12, 2022 | 103.00p | 116.00p | 103.00p | 116.00p | 1,670,960 |
Jul 11, 2022 | 99.60p | 99.60p | 95.00p | 95.00p | 51,248 |
Jul 8, 2022 | 96.60p | 99.00p | 94.44p | 98.00p | 57,024 |
Jul 7, 2022 | 95.60p | 97.20p | 95.40p | 97.20p | 27,485 |
Jul 6, 2022 | 94.00p | 98.16p | 93.28p | 96.80p | 125,837 |
Jul 5, 2022 | 88.80p | 94.00p | 87.65p | 94.00p | 763,042 |
Jul 4, 2022 | 86.20p | 89.00p | 85.98p | 87.60p | 613,456 |
Jul 1, 2022 | 86.00p | 88.00p | 83.80p | 86.00p | 128,955 |
Jun 30, 2022 | 93.00p | 93.00p | 84.00p | 86.00p | 661,977 |
Jun 29, 2022 | 95.00p | 97.00p | 94.80p | 95.00p | 28,346 |
Jun 28, 2022 | 94.60p | 96.80p | 92.75p | 93.00p | 121,442 |
Jun 27, 2022 | 94.60p | 97.80p | 92.00p | 92.00p | 141,345 |
Jun 24, 2022 | 94.80p | 97.50p | 94.40p | 96.60p | 49,158 |
Jun 23, 2022 | 95.80p | 98.20p | 93.50p | 95.80p | 90,689 |
Jun 22, 2022 | 97.80p | 98.41p | 94.40p | 96.00p | 93,296 |
Jun 21, 2022 | 95.60p | 99.80p | 95.00p | 97.40p | 279,369 |
Jun 20, 2022 | 101.50p | 101.50p | 92.60p | 97.40p | 186,322 |
Jun 17, 2022 | 106.00p | 108.94p | 98.40p | 98.40p | 140,477 |
Jun 16, 2022 | 111.00p | 114.00p | 106.00p | 106.00p | 120,500 |
Jun 15, 2022 | 111.00p | 111.25p | 107.77p | 108.00p | 64,906 |
Jun 14, 2022 | 116.50p | 120.52p | 106.00p | 108.00p | 154,146 |
Jun 13, 2022 | 120.00p | 123.62p | 113.93p | 115.50p | 145,738 |
Jun 10, 2022 | 123.00p | 125.00p | 121.00p | 123.50p | 69,965 |
Jun 9, 2022 | 128.50p | 129.61p | 123.50p | 125.00p | 163,268 |
Jun 8, 2022 | 125.00p | 130.00p | 125.00p | 129.00p | 896,122 |
Jun 7, 2022 | 128.00p | 130.50p | 128.00p | 128.00p | 599,756 |