Keystone Law Group (KEYS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Keystone Law Group

Date Open High Low Close* Volume
26/04/2024 640.00p 650.00p 630.00p 640.00p 1102772
25/04/2024 640.00p 650.00p 633.00p 650.00p 7459
24/04/2024 644.00p 655.00p 630.00p 640.00p 1202205
23/04/2024 648.00p 660.00p 630.00p 640.00p 86154
22/04/2024 645.00p 660.00p 637.20p 648.00p 31923
19/04/2024 645.00p 660.00p 630.50p 645.00p 42713
18/04/2024 665.00p 665.00p 622.80p 645.00p 117890
17/04/2024 670.00p 694.00p 650.00p 665.00p 90839
16/04/2024 645.00p 680.00p 630.00p 670.00p 21053
15/04/2024 625.00p 658.95p 620.00p 645.00p 44098
12/04/2024 620.00p 630.00p 598.00p 615.00p 8502
11/04/2024 610.00p 624.00p 604.00p 620.00p 24105
10/04/2024 605.00p 620.00p 600.00p 610.00p 7094
09/04/2024 605.00p 615.00p 593.00p 605.00p 6300
08/04/2024 605.00p 620.00p 599.00p 618.00p 24064
05/04/2024 600.00p 620.00p 590.00p 605.00p 30214
04/04/2024 605.00p 610.00p 600.00p 605.00p 14293
03/04/2024 600.00p 609.40p 590.00p 600.00p 7889
02/04/2024 600.00p 610.00p 590.00p 600.00p 12353
28/03/2024 600.00p 607.00p 590.00p 600.00p 25214
27/03/2024 610.00p 614.00p 600.00p 600.00p 25410
26/03/2024 610.00p 614.00p 588.00p 610.00p 6844
25/03/2024 610.00p 614.00p 600.00p 610.00p 3571
22/03/2024 610.00p 612.00p 600.00p 610.00p 12841
21/03/2024 610.00p 612.40p 600.00p 610.00p 9360
20/03/2024 620.00p 620.00p 620.00p 610.00p 12338
19/03/2024 620.00p 629.50p 610.42p 620.00p 13926
18/03/2024 620.00p 629.50p 611.14p 628.00p 33189
15/03/2024 620.00p 630.00p 612.00p 620.00p 7178
14/03/2024 625.00p 630.00p 619.50p 630.00p 5303
13/03/2024 610.00p 620.00p 610.00p 620.00p 9900
12/03/2024 620.00p 625.00p 601.20p 624.00p 40035
11/03/2024 625.00p 625.00p 611.00p 620.00p 11723
08/03/2024 620.00p 630.00p 610.00p 625.00p 221127
07/03/2024 620.00p 629.00p 617.80p 625.00p 695421
06/03/2024 610.00p 629.00p 610.00p 620.00p 16958
05/03/2024 610.00p 620.00p 600.00p 620.00p 13075
04/03/2024 610.00p 620.00p 608.22p 610.00p 66886
01/03/2024 600.00p 620.00p 600.00p 610.00p 24098
29/02/2024 580.00p 610.00p 580.00p 600.00p 216168
28/02/2024 580.00p 590.00p 570.00p 580.00p 36657
27/02/2024 560.00p 590.00p 560.00p 580.00p 131888
26/02/2024 550.00p 569.40p 550.00p 560.00p 27874
23/02/2024 550.00p 560.00p 547.66p 550.00p 13402
22/02/2024 550.00p 560.00p 541.00p 554.00p 31679
21/02/2024 570.00p 580.00p 542.00p 546.00p 57641
20/02/2024 540.00p 550.00p 539.10p 540.00p 7011
19/02/2024 547.00p 560.00p 534.03p 540.00p 67188
16/02/2024 547.00p 547.00p 537.00p 547.00p 2401
15/02/2024 547.00p 560.00p 536.00p 540.00p 8199
14/02/2024 545.00p 547.40p 537.00p 547.00p 10291
13/02/2024 547.00p 550.00p 534.00p 550.00p 6860
12/02/2024 547.00p 560.00p 534.55p 550.00p 11173
09/02/2024 560.00p 570.00p 540.00p 547.00p 13972
08/02/2024 570.00p 575.00p 550.00p 560.00p 86767
07/02/2024 570.00p 580.00p 560.02p 570.00p 15664
06/02/2024 570.00p 577.00p 566.20p 570.00p 66810
05/02/2024 563.00p 580.00p 556.42p 570.00p 31940
02/02/2024 547.00p 570.00p 544.00p 560.00p 50558
01/02/2024 547.00p 557.00p 542.00p 547.00p 19564
31/01/2024 540.00p 550.00p 534.00p 547.00p 14536
30/01/2024 540.00p 548.15p 530.02p 532.00p 5134
29/01/2024 540.00p 548.15p 536.20p 540.00p 3392
26/01/2024 540.00p 550.00p 530.00p 540.00p 5089
25/01/2024 540.00p 550.00p 533.66p 550.00p 15813
24/01/2024 542.00p 550.00p 530.00p 540.00p 12005
23/01/2024 540.00p 554.00p 540.00p 542.00p 15269
22/01/2024 540.00p 550.00p 530.00p 550.00p 45918
19/01/2024 540.00p 550.00p 530.00p 540.00p 72661
18/01/2024 542.00p 553.00p 530.00p 540.00p 62766
17/01/2024 540.00p 554.00p 540.00p 542.00p 11410
16/01/2024 540.00p 560.00p 540.00p 540.00p 58359
15/01/2024 520.00p 547.00p 510.00p 545.00p 115624
12/01/2024 507.00p 527.00p 502.00p 512.00p 13368
11/01/2024 515.00p 518.90p 505.11p 507.00p 24336
10/01/2024 520.00p 534.00p 510.00p 522.00p 48827
09/01/2024 520.00p 530.00p 510.00p 530.00p 47092
08/01/2024 520.00p 527.00p 510.00p 520.00p 5434
05/01/2024 511.00p 530.00p 510.00p 530.00p 56579
04/01/2024 511.00p 518.70p 511.00p 511.00p 5320
03/01/2024 511.00p 520.00p 502.00p 511.00p 9375
02/01/2024 510.00p 520.00p 500.00p 511.00p 14933
29/12/2023 510.00p 520.00p 510.00p 510.00p 200
28/12/2023 510.00p 520.00p 500.00p 510.00p 4446
27/12/2023 510.00p 518.00p 510.00p 510.00p 10037
22/12/2023 510.00p 520.00p 510.00p 510.00p 3814
21/12/2023 518.00p 518.90p 510.00p 510.00p 51907
20/12/2023 518.00p 520.00p 516.00p 518.00p 113957
19/12/2023 518.00p 526.00p 516.00p 518.00p 83408
18/12/2023 518.00p 520.00p 516.28p 520.00p 60220
15/12/2023 482.50p 530.00p 475.00p 518.00p 90123
14/12/2023 467.50p 490.00p 465.00p 482.50p 45478
13/12/2023 467.50p 484.00p 466.10p 467.50p 161184
12/12/2023 467.50p 475.00p 460.02p 467.50p 89174
11/12/2023 467.50p 470.49p 465.80p 467.50p 7576
08/12/2023 470.00p 474.50p 465.80p 470.00p 11244
07/12/2023 470.00p 480.00p 466.25p 470.00p 9844
06/12/2023 470.00p 474.60p 465.30p 470.00p 7680
05/12/2023 470.00p 480.00p 462.06p 470.00p 19030
04/12/2023 470.00p 480.00p 460.00p 470.00p 15872
01/12/2023 470.00p 480.00p 460.02p 470.00p 9149
30/11/2023 470.00p 472.00p 461.62p 470.00p 898
29/11/2023 475.00p 475.00p 461.30p 470.00p 10762
28/11/2023 479.50p 480.00p 470.00p 475.00p 5525
27/11/2023 482.00p 490.00p 474.32p 480.00p 15145
24/11/2023 482.00p 490.00p 474.00p 482.00p 7132
23/11/2023 482.00p 490.00p 482.00p 482.00p 1478
22/11/2023 482.00p 487.00p 475.00p 483.00p 6472
21/11/2023 487.00p 493.99p 477.20p 482.00p 28968
20/11/2023 470.00p 492.95p 465.00p 487.00p 75674
17/11/2023 457.50p 475.50p 457.50p 470.00p 61927
16/11/2023 457.50p 465.00p 452.50p 457.50p 173809
15/11/2023 457.50p 465.00p 450.00p 456.00p 75110
14/11/2023 462.50p 465.00p 460.00p 462.50p 37742
13/11/2023 462.50p 465.00p 460.25p 465.00p 66788
10/11/2023 462.50p 462.50p 460.00p 462.50p 1926
09/11/2023 462.50p 490.00p 460.75p 462.50p 4327
08/11/2023 462.50p 462.50p 451.00p 462.50p 7946
07/11/2023 462.50p 465.00p 451.00p 462.50p 46183
06/11/2023 465.00p 465.00p 460.00p 460.00p 84042
03/11/2023 465.00p 470.00p 461.52p 465.00p 1884
02/11/2023 470.00p 470.00p 460.00p 465.00p 25294
01/11/2023 475.00p 475.00p 460.60p 470.00p 8986
31/10/2023 475.00p 475.00p 470.00p 475.00p 6035
30/10/2023 475.00p 475.00p 470.00p 475.00p 9429
27/10/2023 475.00p 475.00p 470.00p 475.00p 10888
26/10/2023 480.00p 480.00p 470.50p 475.00p 8147
25/10/2023 480.00p 490.00p 463.00p 480.00p 20712
24/10/2023 487.50p 487.50p 470.00p 480.00p 11367
23/10/2023 487.50p 495.00p 475.00p 487.50p 17405
20/10/2023 487.50p 487.90p 480.30p 487.50p 4284
19/10/2023 490.00p 490.00p 480.25p 490.00p 26545
18/10/2023 490.00p 490.00p 480.00p 490.00p 9054
17/10/2023 490.00p 490.00p 480.30p 490.00p 39073
16/10/2023 495.00p 500.00p 480.10p 490.00p 6477
13/10/2023 500.00p 500.00p 490.00p 495.00p 5386
12/10/2023 500.00p 510.00p 490.00p 500.00p 2053
11/10/2023 500.00p 500.00p 490.00p 500.00p 9128
10/10/2023 505.00p 510.00p 490.00p 500.00p 3803
09/10/2023 510.00p 524.00p 500.00p 505.00p 86314
06/10/2023 515.00p 520.00p 506.00p 510.00p 9777
05/10/2023 520.00p 523.00p 514.40p 520.00p 609147
04/10/2023 520.00p 530.00p 510.00p 520.00p 601397
03/10/2023 520.00p 530.00p 517.00p 530.00p 36855
02/10/2023 500.00p 530.00p 490.00p 520.00p 28979
29/09/2023 500.00p 510.00p 500.00p 500.00p 9850
28/09/2023 500.00p 507.55p 500.00p 500.00p 10874
27/09/2023 500.00p 510.00p 500.00p 500.00p 9442
26/09/2023 500.00p 510.00p 490.00p 510.00p 24665
25/09/2023 492.50p 510.00p 490.00p 500.00p 220388
22/09/2023 485.00p 491.00p 475.00p 485.00p 3871
21/09/2023 485.00p 495.00p 475.00p 485.00p 6774
20/09/2023 490.00p 498.35p 485.45p 492.50p 29179
19/09/2023 485.00p 494.00p 484.02p 490.00p 107942
18/09/2023 482.50p 490.00p 480.00p 485.00p 224155
15/09/2023 482.50p 493.93p 480.00p 482.50p 47685
14/09/2023 455.00p 490.00p 455.00p 482.50p 112985
13/09/2023 435.00p 440.00p 410.00p 410.00p 20524
12/09/2023 435.00p 435.00p 431.00p 435.00p 7475
11/09/2023 435.00p 440.00p 433.00p 435.00p 1680
08/09/2023 435.00p 440.00p 430.00p 435.00p 1339
07/09/2023 435.00p 435.90p 421.00p 435.00p 23485
06/09/2023 435.00p 436.75p 430.00p 435.00p 10612
05/09/2023 435.00p 438.00p 435.00p 435.00p 13154
04/09/2023 435.00p 439.70p 430.00p 435.00p 5620
01/09/2023 435.00p 440.00p 435.00p 435.00p 1852
31/08/2023 435.00p 440.00p 434.18p 440.00p 6346
30/08/2023 435.00p 438.00p 430.00p 435.00p 18283
29/08/2023 435.00p 441.00p 433.20p 440.00p 12224
25/08/2023 437.50p 440.00p 428.15p 435.00p 22017
24/08/2023 422.50p 440.00p 422.50p 437.50p 85979
23/08/2023 420.00p 435.00p 417.61p 435.00p 8513
22/08/2023 420.00p 425.00p 417.00p 420.00p 12260
21/08/2023 417.50p 425.00p 417.50p 420.00p 38033
18/08/2023 417.50p 421.00p 415.95p 417.50p 3665
17/08/2023 417.50p 425.00p 412.50p 417.00p 11590
16/08/2023 417.50p 425.00p 410.00p 417.50p 12563
15/08/2023 417.50p 421.34p 410.00p 417.50p 13281
14/08/2023 417.50p 425.00p 411.00p 417.50p 3969
11/08/2023 417.50p 425.00p 405.00p 417.50p 52244
10/08/2023 417.50p 425.00p 410.00p 418.00p 6827
09/08/2023 417.50p 425.00p 410.00p 425.00p 7852
08/08/2023 417.50p 423.00p 410.00p 417.50p 30228
07/08/2023 417.50p 425.00p 413.25p 425.00p 27112
04/08/2023 417.50p 425.00p 410.00p 417.50p 17915
03/08/2023 417.50p 425.00p 412.81p 417.50p 10531
02/08/2023 425.00p 425.00p 411.05p 424.00p 17962
01/08/2023 425.00p 425.00p 420.00p 425.00p 1207
31/07/2023 425.00p 430.00p 420.00p 430.00p 6460
28/07/2023 425.00p 430.00p 422.00p 425.00p 2164
27/07/2023 417.50p 430.00p 417.50p 425.00p 12133
26/07/2023 399.00p 420.00p 395.45p 420.00p 94950
25/07/2023 399.00p 399.72p 380.00p 399.00p 2250522
24/07/2023 399.00p 399.00p 391.30p 399.00p 4820
21/07/2023 399.00p 410.00p 391.26p 400.00p 9780
20/07/2023 399.00p 408.00p 391.26p 399.00p 42803
19/07/2023 399.00p 399.00p 391.00p 399.00p 4493
18/07/2023 399.00p 408.00p 390.50p 399.00p 5699
17/07/2023 399.00p 404.00p 390.00p 399.00p 4401
14/07/2023 399.00p 404.00p 390.00p 399.00p 3584

*Close Price adjusted for both dividends and splits