Knights Group Holdings Plc (KGH)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1 | 0.740740740741 | 135 | 136 | 128.5 | 94980 | 132.16408649 | DE |
| 4 | -7 | -4.8951048951 | 143 | 146 | 128.5 | 158905 | 134.67073809 | DE |
| 12 | 4 | 3.0303030303 | 132 | 157 | 128.5 | 128036 | 140.06450429 | DE |
| 26 | 6 | 4.61538461538 | 130 | 157 | 115 | 117467 | 133.50082975 | DE |
| 52 | 50 | 58.1395348837 | 86 | 157 | 77 | 146655 | 111.68904793 | DE |
| 156 | -273 | -66.7481662592 | 409 | 442 | 61 | 233545 | 128.75771925 | DE |
| 260 | -172 | -55.8441558442 | 308 | 500 | 61 | 193912 | 205.11056206 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722443400 | 136 | 1 | 0.74 | 136 | 136 | 130.5 | 91538 |
| 1722357000 | 135 | 4.5 | 3.45 | 130.5 | 135 | 130 | 168046 |
| 1722270600 | 130.5 | 2 | 1.56 | 129 | 131 | 128.5 | 214101 |
| 1722011400 | 128.5 | -4.5 | -3.38 | 130 | 132.5 | 128.5 | 56845 |
| 1721925000 | 133 | -2 | -1.48 | 133 | 133 | 133 | 6917 |
| 1721838600 | 135 | 0 | 0.00 | 135 | 135 | 135 | 28993 |
| 1721752200 | 135 | 0 | 0.00 | 135.5 | 138.5 | 135 | 452273 |
| 1721665800 | 135 | -1 | -0.74 | 135.5 | 135.5 | 135 | 35666 |
| 1721406600 | 136 | 1 | 0.74 | 136 | 136 | 136 | 25257 |
| 1721320200 | 135 | 1 | 0.75 | 131.5 | 137.5 | 131.5 | 128531 |
| 1721233800 | 134 | 1 | 0.75 | 134 | 134 | 133.5 | 61510 |
| 1721147400 | 133 | 0 | 0.00 | 133 | 133 | 131 | 15546 |
| 1721061000 | 133 | 1.5 | 1.14 | 133 | 133 | 133 | 38427 |
| 1720801800 | 131.5 | 1 | 0.77 | 132 | 132 | 131.5 | 72226 |
| 1720715400 | 130.5 | -5.5 | -4.04 | 135.5 | 135.5 | 130 | 392518 |
| 1720629000 | 136 | 4 | 3.03 | 132.5 | 136 | 132.5 | 69176 |
| 1720542600 | 132 | -6 | -4.35 | 135 | 135 | 130 | 578213 |
| 1720456200 | 138 | -7 | -4.83 | 145.5 | 146 | 132 | 501229 |
| 1720197000 | 145 | 3.25 | 2.29 | 139 | 145 | 138.5 | 199261 |
| 1720110600 | 141.75 | 2.75 | 1.98 | 141.75 | 141.75 | 141.75 | 36129 |
| 1720024200 | 139 | -6 | -4.14 | 143 | 143 | 139 | 97242 |
| 1719937800 | 145 | 5.5 | 3.94 | 142.5 | 145 | 142 | 136397 |
| 1719851400 | 139.5 | -2.5 | -1.76 | 141.5 | 141.5 | 139.5 | 50518 |
| 1719592200 | 142 | 2 | 1.43 | 142 | 142 | 142 | 8645 |
| 1719505800 | 140 | -1.5 | -1.06 | 138 | 140 | 135 | 43252 |
| 1719419400 | 141.5 | 0.5 | 0.35 | 141.5 | 141.5 | 139 | 42279 |
| 1719333000 | 141 | 3 | 2.17 | 141 | 141 | 135.5 | 74721 |
| 1719246600 | 138 | -1 | -0.72 | 137.5 | 138 | 137.5 | 129943 |
| 1718987400 | 139 | 0 | 0.00 | 139 | 139 | 139 | 44872 |
| 1718901000 | 139 | 0 | 0.00 | 138.5 | 139 | 138 | 26461 |
| 1718814600 | 139 | -3 | -2.11 | 140 | 140 | 139 | 40584 |
| 1718728200 | 142 | 0.5 | 0.35 | 142 | 142 | 142 | 18957 |
| 1718641800 | 141.5 | 4 | 2.91 | 144.5 | 144.5 | 141.5 | 34125 |
| 1718382600 | 137.5 | -14.5 | -9.54 | 150 | 152.5 | 137.5 | 136724 |
| 1718296200 | 152 | 7 | 4.83 | 144.5 | 153 | 144.5 | 135116 |
| 1718209800 | 145 | 5 | 3.57 | 144.5 | 145 | 144.5 | 42702 |
| 1718123400 | 140 | 0.5 | 0.36 | 140 | 140 | 138 | 31167 |
| 1718037000 | 139.5 | -5 | -3.46 | 137 | 139.5 | 137 | 80871 |
| 1717777800 | 144.5 | -0.5 | -0.34 | 144.5 | 144.5 | 141 | 65133 |
| 1717691400 | 145 | 5 | 3.57 | 139.5 | 145 | 139 | 185118 |
| 1717605000 | 140 | 0 | 0.00 | 140 | 140 | 138 | 99241 |
| 1717518600 | 140 | 4 | 2.94 | 138 | 140 | 134.5 | 97758 |
| 1717432200 | 136 | 0 | 0.00 | 136 | 137 | 133 | 109828 |
| 1717173000 | 136 | -1.5 | -1.09 | 135.5 | 139.5 | 135 | 145531 |
| 1717086600 | 137.5 | -2.5 | -1.79 | 138.5 | 139 | 134 | 164068 |
| 1717000200 | 140 | -5.25 | -3.61 | 144 | 144 | 138 | 221392 |
| 1716913800 | 145.25 | -4.75 | -3.17 | 149.5 | 149.5 | 142.5 | 68259 |
| 1716568200 | 150 | 0 | 0.00 | 146.5 | 150 | 145 | 46065 |
| 1716481800 | 150 | -4.5 | -2.91 | 150.5 | 151 | 147 | 500313 |
| 1716395400 | 154.5 | -0.5 | -0.32 | 152.5 | 155 | 152.5 | 44996 |
| 1716309000 | 155 | -1 | -0.64 | 152.5 | 155 | 152.5 | 98672 |
| 1716222600 | 156 | 14.5 | 10.25 | 143 | 157 | 143 | 323529 |
| 1715963400 | 141.5 | -2 | -1.39 | 140.5 | 143.5 | 140 | 158050 |
| 1715877000 | 143.5 | -3.5 | -2.38 | 147 | 147 | 143.5 | 47435 |
| 1715790600 | 147 | 3.5 | 2.44 | 144 | 147 | 141.5 | 414505 |
| 1715704200 | 143.5 | 5.75 | 4.17 | 138.5 | 143.5 | 138.5 | 112647 |
| 1715617800 | 137.75 | 1.75 | 1.29 | 136 | 140 | 136 | 229514 |
| 1715358600 | 136 | 1 | 0.74 | 138 | 138 | 136 | 87721 |
| 1715272200 | 135 | -3 | -2.17 | 137.5 | 138 | 133.5 | 49952 |
| 1715185800 | 138 | 7 | 5.34 | 132 | 138 | 132 | 28966 |
| 1715099400 | 131 | -1 | -0.76 | 131 | 131.5 | 130 | 141738 |
| 1714753800 | 132 | -1.5 | -1.12 | 132 | 132 | 132 | 92706 |
| 1714667400 | 133.5 | 1.5 | 1.14 | 132.5 | 133.5 | 132.5 | 46585 |
| 1714581000 | 132 | 2.5 | 1.93 | 133 | 134 | 129 | 207111 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
