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
23/03/2021 630.00p 640.00p 620.00p 630.00p 4310
22/03/2021 630.00p 640.00p 620.00p 630.00p 1873
19/03/2021 630.00p 639.00p 620.02p 630.00p 6794
18/03/2021 630.00p 640.00p 630.00p 630.00p 1564
17/03/2021 630.00p 640.00p 630.00p 630.00p 4201
16/03/2021 630.00p 640.00p 620.00p 630.00p 9357
15/03/2021 630.00p 640.00p 630.00p 630.00p 94224
12/03/2021 625.00p 640.00p 624.40p 630.00p 10376
11/03/2021 620.00p 630.00p 610.00p 625.00p 1913
10/03/2021 610.00p 630.00p 610.00p 620.00p 5408
09/03/2021 595.00p 620.00p 590.00p 610.00p 9329
08/03/2021 595.00p 595.50p 590.00p 595.00p 6185
05/03/2021 595.00p 595.50p 591.91p 595.00p 4884
04/03/2021 595.00p 597.40p 586.00p 595.00p 8076
03/03/2021 595.00p 595.00p 591.51p 595.00p 4941
02/03/2021 600.00p 600.00p 590.00p 595.00p 17443
01/03/2021 615.00p 620.00p 591.00p 600.00p 6508
26/02/2021 620.00p 620.00p 600.00p 615.00p 9205
25/02/2021 620.00p 629.98p 610.00p 620.00p 11557
24/02/2021 625.00p 630.00p 610.00p 620.00p 11519
23/02/2021 633.00p 660.00p 612.00p 625.00p 12935
22/02/2021 637.00p 646.00p 624.00p 635.00p 14083
19/02/2021 637.00p 637.00p 625.56p 637.00p 7959
18/02/2021 637.00p 648.00p 630.10p 637.00p 7770
17/02/2021 632.00p 650.00p 624.00p 637.00p 2179
16/02/2021 632.00p 636.00p 624.00p 632.00p 4607
15/02/2021 625.00p 640.00p 622.51p 640.00p 19965
12/02/2021 605.00p 629.00p 603.00p 625.00p 26943
11/02/2021 607.00p 610.00p 600.00p 600.00p 528
10/02/2021 600.00p 610.00p 594.00p 602.00p 73472
09/02/2021 600.00p 610.00p 590.00p 600.00p 4351
08/02/2021 600.00p 610.00p 590.00p 600.00p 8859
05/02/2021 580.00p 610.00p 570.00p 595.00p 20078
04/02/2021 575.00p 590.00p 570.00p 580.00p 2735
03/02/2021 575.00p 589.98p 571.11p 575.00p 179
02/02/2021 575.00p 589.98p 565.55p 575.00p 11092
01/02/2021 575.00p 582.49p 560.00p 575.00p 9687
29/01/2021 575.00p 589.98p 567.50p 575.00p 10547
28/01/2021 575.00p 600.00p 561.00p 575.00p 28008
27/01/2021 575.00p 589.98p 560.02p 575.00p 10513
26/01/2021 565.00p 590.00p 560.00p 575.00p 11877
25/01/2021 565.00p 580.00p 560.00p 565.00p 10756
22/01/2021 565.00p 570.00p 559.00p 560.00p 9253
21/01/2021 520.00p 570.00p 520.00p 560.00p 40195
20/01/2021 505.00p 520.00p 496.55p 505.00p 10332
19/01/2021 505.00p 519.00p 500.00p 505.00p 5420
18/01/2021 500.00p 520.00p 490.00p 505.00p 19421
15/01/2021 500.00p 509.00p 496.00p 500.00p 3634
14/01/2021 500.00p 526.00p 495.20p 500.00p 10012
13/01/2021 500.00p 506.40p 490.00p 500.00p 11527
12/01/2021 505.00p 506.00p 490.02p 500.00p 1106
11/01/2021 510.00p 512.00p 490.00p 505.00p 19247
08/01/2021 510.00p 514.00p 500.00p 510.00p 15559
07/01/2021 510.00p 515.00p 501.00p 512.00p 2287
06/01/2021 510.00p 519.98p 510.00p 510.00p 1245
05/01/2021 510.00p 517.00p 510.00p 510.00p 6520
04/01/2021 505.00p 520.00p 501.00p 510.00p 7347
01/01/2021 520.00p 528.00p 500.00p 505.00p 22146
31/12/2020 520.00p 528.00p 500.00p 505.00p 22146
30/12/2020 500.00p 528.00p 495.65p 520.00p 18680
28/12/2020 472.50p 480.00p 472.50p 472.50p 1322
25/12/2020 472.50p 480.00p 472.50p 472.50p 1322
24/12/2020 472.50p 480.00p 472.50p 472.50p 1322
23/12/2020 472.50p 479.98p 466.60p 472.50p 9373
22/12/2020 472.50p 475.00p 465.00p 472.50p 6507
21/12/2020 475.00p 480.00p 472.00p 472.50p 2655
18/12/2020 472.50p 480.00p 470.00p 475.00p 13248
17/12/2020 472.50p 472.50p 465.05p 467.50p 2596
16/12/2020 472.50p 480.00p 465.05p 467.50p 4976
15/12/2020 472.50p 472.50p 466.30p 467.50p 36021
14/12/2020 477.50p 477.50p 465.00p 467.50p 9819
11/12/2020 490.00p 490.00p 472.50p 472.50p 10318
10/12/2020 490.00p 500.00p 483.50p 490.00p 4546
09/12/2020 490.00p 490.00p 483.00p 490.00p 1769
08/12/2020 490.00p 499.98p 483.00p 490.00p 52335
07/12/2020 490.00p 495.00p 482.51p 490.00p 4939
04/12/2020 490.00p 495.00p 481.00p 490.00p 3802
03/12/2020 490.00p 493.00p 481.00p 490.00p 8315
02/12/2020 490.00p 494.00p 481.00p 490.00p 1614
01/12/2020 490.00p 496.00p 480.10p 490.00p 6172
30/11/2020 495.00p 500.00p 490.00p 490.00p 15363
27/11/2020 457.50p 464.00p 445.00p 450.00p 4565
26/11/2020 460.00p 468.75p 446.50p 457.50p 15531
25/11/2020 460.00p 460.00p 455.55p 460.00p 7883
24/11/2020 465.00p 474.00p 450.00p 460.00p 71152
23/11/2020 460.00p 475.00p 455.51p 475.00p 12643
20/11/2020 457.50p 462.50p 455.00p 460.00p 15832
19/11/2020 477.50p 477.50p 457.50p 457.50p 17621
18/11/2020 480.00p 480.00p 473.00p 480.00p 6625
17/11/2020 480.00p 480.00p 475.55p 480.00p 2364
16/11/2020 480.00p 480.00p 473.00p 480.00p 11657
13/11/2020 480.00p 480.00p 473.00p 480.00p 3264
12/11/2020 480.00p 484.00p 475.55p 480.00p 8726
10/11/2020 480.00p 485.00p 472.67p 485.00p 12271
09/11/2020 467.50p 488.98p 457.00p 477.50p 12606
06/11/2020 460.00p 477.00p 453.00p 467.50p 9798
05/11/2020 452.50p 460.00p 445.51p 460.00p 8697
04/11/2020 452.50p 459.98p 445.02p 452.50p 4190
03/11/2020 447.50p 457.00p 445.02p 452.50p 34944
02/11/2020 462.50p 462.50p 445.00p 447.50p 20829
30/10/2020 467.50p 470.00p 450.00p 462.50p 6135
29/10/2020 467.50p 475.00p 461.61p 467.50p 2604
28/10/2020 467.50p 472.00p 460.75p 467.50p 17883
27/10/2020 467.50p 472.00p 461.61p 467.50p 8061
26/10/2020 467.50p 471.00p 461.61p 467.50p 6671
23/10/2020 467.50p 475.00p 460.00p 467.50p 7163
22/10/2020 467.50p 469.90p 460.00p 467.50p 2278
21/10/2020 470.00p 472.80p 460.00p 467.50p 2704
20/10/2020 472.50p 475.00p 463.50p 470.00p 93237
19/10/2020 480.00p 486.00p 465.80p 472.50p 213053
16/10/2020 480.00p 485.00p 470.00p 480.00p 11678
15/10/2020 480.00p 480.00p 470.00p 480.00p 10011
14/10/2020 480.00p 480.00p 471.00p 480.00p 3102
13/10/2020 485.00p 487.00p 470.00p 480.00p 110691
12/10/2020 490.00p 490.00p 475.00p 485.00p 10407
09/10/2020 490.00p 494.00p 482.00p 490.00p 3167
08/10/2020 490.00p 497.34p 482.80p 490.00p 6937
07/10/2020 490.00p 497.70p 483.10p 490.00p 9836
06/10/2020 490.00p 497.70p 482.00p 490.00p 3302
05/10/2020 490.00p 497.90p 482.80p 490.00p 100858
02/10/2020 487.50p 494.00p 487.50p 490.00p 14642
01/10/2020 487.50p 491.70p 485.00p 487.50p 5396
30/09/2020 485.00p 494.60p 480.15p 487.50p 3857
29/09/2020 490.00p 499.98p 478.50p 485.00p 1344
28/09/2020 482.50p 490.00p 478.00p 490.00p 8618
25/09/2020 480.00p 487.00p 478.00p 482.50p 12961
24/09/2020 480.00p 484.98p 475.00p 480.00p 24248
23/09/2020 477.50p 494.00p 477.50p 485.00p 18425
22/09/2020 477.50p 479.98p 475.00p 477.50p 5606
21/09/2020 485.00p 490.00p 475.00p 477.50p 18716
18/09/2020 480.00p 486.50p 475.00p 485.00p 7073
17/09/2020 472.50p 485.00p 472.50p 477.50p 9757
16/09/2020 475.00p 475.00p 470.00p 472.50p 15178
15/09/2020 450.00p 480.00p 450.00p 475.00p 31002
14/09/2020 440.00p 460.00p 435.00p 450.00p 26529
11/09/2020 433.00p 437.50p 430.00p 435.00p 21974
10/09/2020 433.00p 433.00p 430.00p 433.00p 11466
09/09/2020 435.00p 439.98p 430.00p 433.00p 14904
08/09/2020 440.00p 445.00p 426.00p 440.00p 8066
07/09/2020 437.50p 440.00p 425.00p 440.00p 9696
04/09/2020 440.00p 447.90p 425.00p 437.50p 5815
03/09/2020 440.00p 448.00p 430.00p 440.00p 1848
02/09/2020 440.00p 448.00p 425.00p 440.00p 12829
01/09/2020 442.50p 449.00p 435.00p 440.00p 18126
31/08/2020 437.50p 449.00p 435.80p 442.50p 29030
28/08/2020 437.50p 449.00p 435.80p 442.50p 52430
27/08/2020 437.50p 439.40p 425.00p 437.50p 47215
26/08/2020 437.50p 439.75p 435.00p 436.00p 16136
25/08/2020 437.50p 440.00p 430.00p 430.00p 19403
24/08/2020 470.00p 474.00p 435.00p 437.50p 27804
21/08/2020 477.50p 477.50p 465.00p 470.00p 6667
20/08/2020 477.50p 477.50p 473.00p 477.50p 13645
19/08/2020 472.50p 484.98p 472.50p 477.50p 3918
18/08/2020 472.50p 477.00p 468.00p 472.50p 4760
17/08/2020 472.50p 474.00p 466.51p 472.50p 8742
14/08/2020 472.50p 474.00p 466.51p 472.50p 6389
13/08/2020 465.00p 474.00p 461.00p 472.50p 11435
12/08/2020 505.00p 506.00p 460.02p 465.00p 39831
11/08/2020 505.00p 506.00p 490.00p 505.00p 7650
10/08/2020 505.00p 505.00p 491.00p 505.00p 537
07/08/2020 505.00p 505.00p 493.00p 505.00p 3041
06/08/2020 505.00p 506.50p 490.00p 505.00p 10275
05/08/2020 505.00p 510.00p 496.11p 505.00p 3116
04/08/2020 505.00p 507.00p 490.02p 505.00p 5378
03/08/2020 505.00p 506.50p 495.00p 505.00p 5500
31/07/2020 505.00p 506.50p 495.00p 505.00p 2669
30/07/2020 505.00p 508.00p 492.00p 505.00p 4596
29/07/2020 505.00p 510.00p 490.02p 505.00p 9242
28/07/2020 505.00p 509.50p 500.00p 505.00p 1629
27/07/2020 505.00p 510.00p 497.00p 505.00p 5444
24/07/2020 505.00p 515.00p 496.25p 505.00p 3767
23/07/2020 505.00p 515.00p 505.00p 505.00p 6058
22/07/2020 505.00p 515.00p 496.25p 505.00p 9185
21/07/2020 505.00p 509.00p 490.02p 505.00p 8779
20/07/2020 505.00p 509.50p 505.00p 505.00p 862
17/07/2020 502.00p 520.00p 495.00p 505.00p 6133
16/07/2020 495.00p 506.00p 492.00p 497.50p 4880
15/07/2020 495.00p 510.00p 480.00p 495.00p 9872
14/07/2020 495.00p 515.00p 495.00p 495.00p 7792
13/07/2020 495.00p 510.00p 482.00p 495.00p 1665
10/07/2020 495.00p 506.90p 480.00p 495.00p 9809
09/07/2020 497.50p 510.00p 480.02p 495.00p 7676
08/07/2020 497.50p 507.00p 486.25p 497.50p 8649
07/07/2020 497.50p 506.70p 492.00p 497.50p 10273
06/07/2020 497.50p 506.80p 495.00p 497.50p 15287
03/07/2020 497.50p 510.00p 495.00p 497.50p 11999
02/07/2020 490.00p 510.00p 490.00p 497.50p 11120
01/07/2020 490.00p 498.00p 480.00p 490.00p 1709
30/06/2020 475.00p 499.98p 475.00p 490.00p 4946
29/06/2020 475.00p 485.00p 475.00p 475.00p 6447
26/06/2020 470.00p 485.00p 468.71p 477.50p 13643
25/06/2020 470.00p 479.98p 468.71p 470.00p 1979
24/06/2020 470.00p 470.00p 462.00p 470.00p 5203
23/06/2020 470.00p 480.00p 467.55p 470.00p 8380
22/06/2020 470.00p 480.00p 465.20p 470.00p 15720
19/06/2020 467.50p 480.00p 467.50p 470.00p 10013
18/06/2020 467.50p 477.68p 455.02p 467.50p 10580
17/06/2020 467.50p 478.00p 460.00p 467.50p 5322
16/06/2020 462.50p 480.00p 462.50p 467.50p 74012
15/06/2020 462.50p 474.98p 455.51p 462.50p 12065

*Close Price adjusted for both dividends and splits