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
04/10/2022 445.00p 460.00p 436.00p 445.00p 119307
03/10/2022 445.00p 454.36p 435.00p 450.00p 40070
30/09/2022 445.00p 457.82p 445.00p 450.00p 9870
29/09/2022 450.00p 458.00p 440.00p 440.00p 15811
28/09/2022 440.00p 460.00p 420.00p 450.00p 24382
27/09/2022 455.00p 457.00p 433.00p 440.00p 319162
26/09/2022 485.00p 485.00p 440.00p 455.00p 55753
23/09/2022 500.00p 502.00p 476.00p 485.00p 7571
22/09/2022 505.00p 505.00p 495.33p 500.00p 2600
21/09/2022 510.00p 516.20p 496.00p 510.00p 6578
20/09/2022 505.00p 518.00p 491.00p 510.00p 15844
19/09/2022 515.00p 515.00p 500.00p 505.00p 10120
16/09/2022 515.00p 515.00p 500.00p 505.00p 10120
15/09/2022 555.00p 555.00p 500.00p 510.00p 51729
14/09/2022 535.00p 540.00p 530.00p 535.00p 53731
13/09/2022 540.00p 540.00p 510.00p 535.00p 25226
12/09/2022 550.00p 550.00p 530.00p 540.00p 13770
09/09/2022 550.00p 560.00p 540.00p 550.00p 5422
08/09/2022 555.00p 555.00p 542.00p 550.00p 5239
07/09/2022 565.00p 565.15p 530.00p 555.00p 22380
06/09/2022 565.00p 580.00p 550.00p 565.00p 10372
05/09/2022 575.00p 577.50p 550.00p 565.00p 13526
02/09/2022 603.00p 603.00p 560.00p 575.00p 22180
01/09/2022 608.00p 623.60p 597.65p 603.00p 7542
31/08/2022 605.00p 625.00p 590.00p 608.00p 14537
30/08/2022 620.00p 629.60p 590.00p 605.00p 7419
29/08/2022 620.00p 622.00p 618.00p 620.00p 4295
26/08/2022 620.00p 622.00p 618.00p 620.00p 4295
25/08/2022 580.00p 630.00p 580.00p 620.00p 48414
24/08/2022 580.00p 585.00p 570.00p 580.00p 8113
23/08/2022 585.00p 598.00p 568.20p 575.00p 15742
22/08/2022 590.00p 606.00p 580.00p 598.00p 8638
19/08/2022 595.00p 600.00p 580.00p 590.00p 18897
18/08/2022 560.00p 599.00p 560.00p 595.00p 24368
17/08/2022 550.00p 570.00p 550.00p 560.00p 65063
16/08/2022 525.00p 553.97p 525.00p 538.00p 45346
15/08/2022 510.00p 530.00p 510.00p 525.00p 17948
12/08/2022 505.00p 520.00p 501.70p 510.00p 2128
11/08/2022 502.00p 510.00p 500.00p 505.00p 53633
10/08/2022 503.00p 506.00p 500.00p 502.00p 96978
09/08/2022 500.00p 510.00p 490.00p 503.00p 48893
08/08/2022 500.00p 510.00p 470.00p 500.00p 88693
05/08/2022 520.00p 520.00p 500.00p 505.00p 29554
04/08/2022 520.00p 520.00p 510.00p 520.00p 7159
03/08/2022 520.00p 530.00p 518.00p 520.00p 13664
02/08/2022 520.00p 524.00p 510.00p 520.00p 34311
01/08/2022 520.00p 524.00p 518.00p 520.00p 21795
29/07/2022 520.00p 524.66p 517.10p 520.00p 23316
28/07/2022 520.00p 525.00p 516.00p 520.00p 30894
27/07/2022 520.00p 524.70p 512.00p 520.00p 2914
26/07/2022 525.00p 530.00p 490.00p 520.00p 11143
25/07/2022 530.00p 530.70p 510.00p 525.00p 17907
22/07/2022 530.00p 536.00p 520.00p 530.00p 32102
21/07/2022 530.00p 540.00p 520.00p 530.00p 25304
20/07/2022 535.00p 535.00p 521.50p 530.00p 54599
19/07/2022 540.00p 540.00p 520.00p 530.00p 11486
18/07/2022 540.00p 540.00p 534.00p 540.00p 3110
15/07/2022 545.00p 545.00p 531.50p 545.00p 637
14/07/2022 545.00p 545.00p 537.00p 545.00p 3258
13/07/2022 545.00p 545.00p 536.00p 545.00p 4911
12/07/2022 540.00p 549.00p 520.00p 544.00p 22554
11/07/2022 560.00p 561.00p 530.00p 540.00p 15266
08/07/2022 560.00p 568.00p 555.10p 560.00p 13805
07/07/2022 560.00p 568.00p 556.00p 560.00p 1248
06/07/2022 560.00p 568.00p 550.00p 560.00p 1616
05/07/2022 560.00p 570.00p 560.00p 560.00p 1158
04/07/2022 560.00p 570.00p 555.00p 560.00p 4904
01/07/2022 555.00p 570.00p 553.00p 560.00p 12866
30/06/2022 560.00p 572.00p 540.00p 572.00p 6209
29/06/2022 582.00p 590.00p 550.00p 560.00p 19330
28/06/2022 587.00p 590.00p 574.00p 582.00p 11270
27/06/2022 585.00p 585.00p 570.00p 570.00p 50778
24/06/2022 590.00p 590.00p 560.00p 585.00p 12731
23/06/2022 595.00p 597.00p 580.00p 590.00p 3862
22/06/2022 615.00p 615.00p 590.00p 605.00p 3581
21/06/2022 610.00p 627.00p 600.00p 615.00p 23829
20/06/2022 630.00p 630.00p 605.00p 610.00p 3776
17/06/2022 640.00p 640.00p 620.20p 630.00p 130820
16/06/2022 650.00p 658.80p 630.20p 640.00p 6951
15/06/2022 650.00p 655.00p 640.00p 650.00p 6774
14/06/2022 655.00p 666.00p 630.00p 650.00p 13490
13/06/2022 670.00p 670.00p 640.00p 655.00p 58569
10/06/2022 670.00p 708.00p 668.20p 670.00p 9102
09/06/2022 705.00p 706.00p 660.00p 690.00p 50858
08/06/2022 705.00p 707.00p 690.00p 705.00p 6846
07/06/2022 710.00p 720.00p 700.20p 710.00p 14785
06/06/2022 680.00p 710.00p 680.00p 710.00p 16021
03/06/2022 670.00p 690.00p 662.00p 680.00p 17497
02/06/2022 670.00p 690.00p 662.00p 680.00p 17497
01/06/2022 670.00p 690.00p 662.00p 680.00p 17497
31/05/2022 670.00p 679.00p 668.00p 670.00p 101501
30/05/2022 670.00p 675.00p 661.00p 670.00p 5851
27/05/2022 680.00p 698.00p 670.00p 670.00p 10585
26/05/2022 650.00p 699.40p 650.00p 680.00p 17468
25/05/2022 645.00p 660.00p 643.20p 650.00p 11128
24/05/2022 635.00p 650.00p 620.00p 645.00p 19717
23/05/2022 630.00p 650.00p 610.00p 630.00p 39864
20/05/2022 630.00p 640.00p 616.40p 630.00p 4178
19/05/2022 630.00p 640.00p 612.80p 630.00p 23244
18/05/2022 630.00p 640.00p 615.00p 630.00p 8658
17/05/2022 630.00p 642.00p 622.00p 630.00p 3127
16/05/2022 630.00p 642.00p 623.10p 630.00p 1253
13/05/2022 635.00p 635.00p 623.10p 630.00p 5270
12/05/2022 645.00p 645.00p 620.00p 635.00p 40992
11/05/2022 645.00p 658.20p 637.80p 645.00p 111721
10/05/2022 620.00p 659.00p 620.00p 645.00p 30442
09/05/2022 645.00p 645.00p 603.20p 620.00p 20826
06/05/2022 673.00p 676.00p 630.00p 645.00p 27138
05/05/2022 683.00p 685.80p 660.00p 673.00p 4725
04/05/2022 683.00p 702.00p 676.14p 683.00p 4592
03/05/2022 680.00p 688.50p 670.00p 683.00p 28271
02/05/2022 710.00p 726.00p 679.00p 680.00p 26682
29/04/2022 710.00p 726.00p 680.00p 680.00p 21682
28/04/2022 720.00p 750.00p 693.67p 710.00p 259901
27/04/2022 665.00p 720.00p 650.00p 690.00p 59993
26/04/2022 675.00p 680.50p 660.00p 665.00p 4748
25/04/2022 680.00p 690.00p 660.40p 675.00p 4569
22/04/2022 680.00p 685.00p 651.00p 680.00p 12227
21/04/2022 680.00p 686.00p 662.00p 680.00p 12623
20/04/2022 680.00p 687.40p 660.00p 680.00p 3156
19/04/2022 685.00p 693.50p 664.00p 680.00p 18473
18/04/2022 690.00p 700.00p 677.00p 685.00p 9661
15/04/2022 690.00p 700.00p 677.00p 685.00p 9661
14/04/2022 690.00p 700.00p 677.00p 685.00p 9661
13/04/2022 690.00p 690.50p 680.00p 690.00p 18835
12/04/2022 680.00p 698.00p 680.00p 690.00p 21571
11/04/2022 680.00p 689.00p 672.00p 680.00p 2970
08/04/2022 690.00p 700.00p 672.00p 672.00p 8491
07/04/2022 710.00p 720.00p 680.00p 690.00p 41562
06/04/2022 700.00p 718.00p 692.00p 710.00p 106655
05/04/2022 680.00p 710.00p 673.00p 700.00p 14382
04/04/2022 660.00p 689.80p 660.00p 680.00p 18504
01/04/2022 640.00p 670.00p 640.00p 665.00p 28927
31/03/2022 630.00p 650.00p 630.00p 645.00p 8951
30/03/2022 615.00p 640.00p 600.00p 630.00p 24414
29/03/2022 590.00p 619.40p 590.00p 610.00p 32592
28/03/2022 580.00p 600.00p 578.10p 590.00p 12620
25/03/2022 565.00p 597.00p 550.00p 580.00p 28346
24/03/2022 540.00p 577.00p 539.00p 565.00p 28633
23/03/2022 536.00p 552.00p 531.00p 540.00p 184549
22/03/2022 620.00p 620.00p 523.00p 540.00p 309191
21/03/2022 630.00p 635.00p 610.00p 620.00p 7433
18/03/2022 635.00p 635.00p 620.00p 630.00p 6343
17/03/2022 635.00p 642.00p 622.00p 635.00p 9388
16/03/2022 610.00p 644.00p 610.00p 635.00p 23204
15/03/2022 610.00p 625.00p 597.20p 610.00p 9232
14/03/2022 605.00p 630.00p 594.65p 610.00p 18414
11/03/2022 600.00p 615.00p 594.00p 605.00p 51749
10/03/2022 600.00p 608.00p 592.50p 600.00p 21826
09/03/2022 605.00p 630.00p 590.00p 600.00p 19100
08/03/2022 640.00p 640.00p 591.00p 620.00p 53428
07/03/2022 675.00p 675.00p 620.00p 640.00p 25688
04/03/2022 715.00p 715.00p 668.00p 675.00p 27252
03/03/2022 724.00p 732.00p 708.00p 732.00p 6881
02/03/2022 724.00p 724.00p 715.50p 724.00p 389
01/03/2022 723.00p 732.00p 712.00p 724.00p 10169
28/02/2022 717.00p 729.99p 705.10p 723.00p 12676
25/02/2022 717.00p 723.24p 705.65p 717.00p 6413
24/02/2022 725.00p 730.00p 700.00p 717.00p 4385
23/02/2022 727.00p 735.00p 715.00p 730.00p 16866
22/02/2022 716.00p 735.29p 712.00p 727.00p 45793
21/02/2022 715.00p 720.00p 710.00p 716.00p 43043
18/02/2022 730.00p 732.50p 715.00p 715.00p 10562
17/02/2022 750.00p 750.00p 720.00p 720.00p 16343
16/02/2022 765.00p 770.00p 720.00p 720.00p 38302
15/02/2022 795.00p 795.00p 750.00p 765.00p 42984
14/02/2022 825.00p 830.00p 787.00p 800.00p 32183
11/02/2022 825.00p 825.00p 815.00p 825.00p 6226
10/02/2022 825.00p 837.00p 810.00p 825.00p 3684
09/02/2022 825.00p 834.00p 825.00p 825.00p 1026
08/02/2022 825.00p 837.00p 813.00p 825.00p 6255
07/02/2022 835.00p 837.00p 812.00p 825.00p 9114
04/02/2022 845.00p 864.00p 830.00p 835.00p 9277
03/02/2022 842.00p 845.00p 830.00p 845.00p 8145
02/02/2022 855.00p 864.00p 830.00p 842.00p 8316
01/02/2022 865.00p 870.00p 842.00p 842.00p 124785
31/01/2022 865.00p 867.00p 850.00p 865.00p 2162
28/01/2022 865.00p 886.00p 850.90p 865.00p 3560
27/01/2022 870.00p 874.80p 847.00p 865.00p 16408
26/01/2022 875.00p 876.00p 854.00p 870.00p 3840
25/01/2022 875.00p 882.20p 860.00p 875.00p 5359
24/01/2022 895.00p 910.00p 865.00p 875.00p 32263
21/01/2022 895.00p 910.00p 881.80p 910.00p 6260
20/01/2022 895.00p 910.00p 883.00p 890.00p 21875
19/01/2022 890.00p 904.60p 880.00p 895.00p 17418
18/01/2022 860.00p 900.00p 857.50p 890.00p 112507
17/01/2022 840.00p 880.00p 840.00p 865.00p 12406
14/01/2022 840.00p 850.00p 837.30p 840.00p 6141
13/01/2022 840.00p 843.00p 830.00p 840.00p 3676
12/01/2022 840.00p 844.00p 836.40p 840.00p 3038
10/01/2022 843.00p 855.00p 830.00p 843.00p 22512
07/01/2022 843.00p 853.00p 837.00p 843.00p 16220
06/01/2022 845.00p 855.80p 830.02p 843.00p 3504
05/01/2022 840.00p 860.00p 840.00p 850.00p 13361
04/01/2022 830.00p 850.00p 808.00p 832.00p 18346
03/01/2022 810.00p 830.00p 800.00p 830.00p 11523
31/12/2021 810.00p 830.00p 800.00p 830.00p 8023
30/12/2021 810.00p 817.19p 807.00p 810.00p 2800
29/12/2021 810.00p 810.00p 806.00p 810.00p 9490
28/12/2021 810.00p 810.00p 806.00p 810.00p 394

*Close Price adjusted for both dividends and splits