Kingswood Holdings Limited Historical Data - KWG | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Kingswood Holdings Limited (KWG)
Kingswood Holdings Limited (KWG) Historical

Kingswood Holdings Limited (KWG)

11.50

0.00

( 0.00% )

Updated: 02:00:26

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	11.5	11.5	10.9	0	0	DE
4	-0.75	-6.12244897959	12.25	12.5	10.9	541803	11.50912122	DE
12	-0.75	-6.12244897959	12.25	12.75	10.9	186444	11.54678022	DE
26	0.25	2.22222222222	11.25	13.75	9	106805	11.49795762	DE
52	-2.5	-17.8571428571	14	15	8.9	65250	11.46789625	DE
156	-17	-59.649122807	28.5	29.5	8.9	143826	22.81750844	DE
260	-7.4	-39.1534391534	18.9	33.5	8.9	103110	23.115459	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732210200	11.5	0	0.00	11.5	11.5	11.5	0
1732123800	11.5	0	0.00	11.5	11.5	11.15	0
1732037400	11.5	0	0.00	11.5	11.5	11.15	0
1731951000	11.5	0	0.00	11.5	11.5	10.9	0
1731691800	11.5	0	0.00	11.5	11.5	10.9	0
1731605400	11.5	0	0.00	11.5	11.5	11.5	87719
1731519000	11.5	0	0.00	11.5	11.5	11.5	77483
1731432600	11.5	0	0.00	11.5	11.5	10.9	5
1731346200	11.5	0	0.00	11.5	11.5	11.5	25
1731087000	11.5	-0.5	-4.17	12	12	11.5	10570081
1731000600	12	0	0.00	12	12	12	0
1730914200	12	0	0.00	12	12	12	0
1730827800	12	0	0.00	12	12	12	0
1730741400	12	-0.5	-4.00	12	12	12	3800
1730482200	12.5	0.25	2.04	12.25	12.5	12	96938
1730395800	12.25	0	0.00	12.25	12.25	12.25	0
1730309400	12.25	0	0.00	12.25	12.25	12.25	0
1730223000	12.25	0	0.00	12.25	12.25	12.25	0
1730136600	12.25	0	0.00	12.25	12.25	12.25	0
1729873800	12.25	0	0.00	12.25	12.25	12.25	0
1729787400	12.25	0	0.00	12.25	12.25	12.25	0
1729701000	12.25	0	0.00	12.25	12.25	12.25	0
1729614600	12.25	0	0.00	12.25	12.25	12.25	0
1729528200	12.25	0	0.00	12.25	12.25	12.25	0
1729269000	12.25	0	0.00	12.25	12.25	12.25	0
1729182600	12.25	0	0.00	12.25	12.25	12.25	0
1729096200	12.25	0	0.00	12.25	12.25	12.25	0
1729009800	12.25	0	0.00	12.25	12.25	12.25	0
1728923400	12.25	0	0.00	12.25	12.25	12.25	3585
1728664200	12.25	0	0.00	12.25	12.25	12.25	0
1728577800	12.25	0	0.00	12.25	12.25	12.25	16997
1728491400	12.25	0	0.00	12.25	12.25	12.25	0
1728405000	12.25	0	0.00	12.25	12.25	12.25	16054
1728318600	12.25	0	0.00	12.25	12.25	12.25	0
1728059400	12.25	0	0.00	12.25	12.25	12.25	0
1727973000	12.25	0	0.00	12.25	12.25	12.25	0
1727886600	12.25	0	0.00	12.25	12.25	12.25	0
1727800200	12.25	0	0.00	12.25	12.25	12.25	0
1727713800	12.25	0	0.00	12.25	12.25	12.25	0
1727454600	12.25	0	0.00	12.25	12.25	12.25	0
1727368200	12.25	0	0.00	12.25	12.25	12.25	0
1727281800	12.25	0	0.00	12.25	12.25	12.25	25
1727195400	12.25	0	0.00	12.25	12.25	12.25	0
1727109000	12.25	0	0.00	12.25	12.25	12.25	56754
1726849800	12.25	0	0.00	12.25	12.25	12.25	0
1726763400	12.25	0	0.00	12.25	12.25	12.25	0
1726677000	12.25	0	0.00	12.25	12.25	12.25	0
1726590600	12.25	0.25	2.08	12	12.25	12	150000
1726504200	12	-0.25	-2.04	12.25	12.25	12	38406
1726245000	12.25	-0.25	-2.00	12.75	12.75	12.25	4000
1726158600	12.5	0	0.00	12.75	12.75	12.5	0
1726072200	12.5	0	0.00	12.75	12.75	12.5	10001
1725985800	12.5	0	0.00	12.75	12.75	12.5	0
1725899400	12.5	0	0.00	12.75	12.75	12.5	0
1725640200	12.5	0.25	2.04	12.25	12.5	12.25	150014
1725553800	12.25	0	0.00	12.25	12.25	12.25	0
1725467400	12.25	0	0.00	12.25	12.25	12.25	0
1725381000	12.25	0	0.00	12.25	12.25	12.25	91226
1725294600	12.25	0	0.00	12.25	12.25	12.25	0
1725035400	12.25	0	0.00	12.25	12.25	12.25	0
1724949000	12.25	0	0.00	12.25	12.25	12.25	0
1724862600	12.25	0	0.00	12.25	12.25	12.25	0
1724776200	12.25	0	0.00	12.25	12.25	12.25	380
1724430600	12.25	-0.25	-2.00	12.75	12.75	12.25	95249
1724344200	12.5	0	0.00	12.75	12.75	12.5	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions