Keywords Studios (KWS) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Keywords Studios

Date Open High Low Close* Volume
24/03/2017 592.00p 604.50p 589.00p 598.00p 85440
23/03/2017 589.00p 593.00p 579.00p 592.50p 95307
22/03/2017 590.00p 592.50p 577.00p 580.00p 306983
21/03/2017 601.50p 601.50p 570.00p 580.00p 242124
20/03/2017 613.00p 613.00p 604.97p 605.00p 62676
17/03/2017 612.00p 623.00p 595.00p 609.00p 248644
16/03/2017 612.00p 621.50p 612.00p 618.50p 70351
15/03/2017 616.00p 620.00p 612.00p 616.00p 45222
14/03/2017 611.50p 627.00p 611.50p 615.00p 61119
13/03/2017 629.00p 629.50p 616.00p 620.00p 59704
10/03/2017 616.50p 629.50p 616.50p 623.50p 61026
09/03/2017 619.50p 626.00p 617.50p 621.50p 67746
08/03/2017 630.00p 630.00p 617.50p 625.00p 51152
07/03/2017 625.00p 627.74p 617.00p 620.00p 64743
06/03/2017 618.00p 628.50p 612.00p 618.00p 77781
03/03/2017 611.50p 630.00p 611.50p 625.50p 166056
02/03/2017 615.00p 630.00p 611.50p 620.00p 143949
01/03/2017 628.00p 630.00p 620.03p 626.00p 28745
28/02/2017 620.00p 627.87p 620.00p 622.25p 79446
27/02/2017 630.00p 630.00p 616.00p 621.00p 163860
24/02/2017 630.00p 630.00p 623.00p 629.50p 99871
23/02/2017 630.00p 630.00p 620.00p 623.00p 42760
22/02/2017 628.00p 630.00p 619.97p 620.00p 98634
21/02/2017 625.00p 630.00p 618.00p 626.50p 120014
20/02/2017 623.00p 628.00p 610.50p 621.00p 59827
17/02/2017 626.50p 626.88p 617.88p 620.00p 62448
16/02/2017 610.00p 624.50p 608.99p 621.00p 124658
15/02/2017 605.00p 609.00p 597.50p 604.00p 71669
14/02/2017 583.00p 605.00p 575.25p 600.00p 161521
13/02/2017 605.00p 605.00p 566.12p 573.50p 364890
10/02/2017 605.00p 605.00p 595.14p 599.50p 64775
09/02/2017 607.00p 607.00p 593.00p 605.00p 180284
08/02/2017 612.00p 621.44p 594.00p 605.00p 791922
07/02/2017 610.00p 610.00p 586.50p 593.00p 258897
06/02/2017 573.00p 615.00p 573.00p 612.00p 172315
03/02/2017 560.00p 585.00p 552.90p 584.00p 1014850
02/02/2017 550.00p 550.00p 540.14p 545.00p 20873
01/02/2017 550.00p 552.00p 540.14p 546.00p 97311
31/01/2017 540.00p 547.20p 537.00p 540.00p 221749
30/01/2017 544.50p 555.00p 535.64p 550.00p 263816
27/01/2017 529.50p 564.00p 522.00p 544.50p 254746
26/01/2017 520.00p 530.00p 520.00p 529.50p 1017708
25/01/2017 523.00p 526.00p 520.12p 522.00p 19620
24/01/2017 528.00p 530.00p 520.85p 523.00p 67029
23/01/2017 520.00p 528.00p 512.00p 523.75p 52232
20/01/2017 507.00p 519.50p 507.00p 514.75p 433038
19/01/2017 520.00p 520.50p 507.00p 510.00p 314979
18/01/2017 510.00p 523.99p 510.00p 513.00p 622930
17/01/2017 512.00p 520.00p 512.00p 512.00p 161817
16/01/2017 515.00p 524.00p 510.00p 512.00p 48998
13/01/2017 530.00p 530.00p 510.00p 510.00p 206508
12/01/2017 517.00p 527.00p 516.98p 517.00p 54072
11/01/2017 520.00p 528.00p 519.98p 520.00p 165146
10/01/2017 524.00p 540.00p 516.00p 524.00p 88085
09/01/2017 510.00p 522.00p 507.00p 516.50p 71404
06/01/2017 520.00p 520.00p 511.50p 512.00p 61052
05/01/2017 517.00p 519.50p 507.50p 519.50p 237244
04/01/2017 505.00p 515.00p 505.00p 505.00p 73353
03/01/2017 515.00p 524.10p 500.00p 515.00p 136789
30/12/2016 528.00p 528.00p 521.00p 525.50p 11656
29/12/2016 532.00p 532.00p 520.00p 523.50p 28161
28/12/2016 515.00p 529.99p 515.00p 521.00p 75376
23/12/2016 515.00p 518.00p 508.00p 512.50p 32761
22/12/2016 502.00p 515.00p 502.00p 515.00p 40755
21/12/2016 501.50p 515.00p 501.50p 503.00p 177701
20/12/2016 510.00p 515.00p 503.00p 503.00p 44188
19/12/2016 510.00p 515.00p 500.00p 500.00p 66195
16/12/2016 497.00p 509.00p 496.95p 508.00p 41914
15/12/2016 500.00p 510.00p 495.00p 510.00p 147639
14/12/2016 508.00p 508.00p 493.00p 496.50p 92547
13/12/2016 510.00p 510.00p 495.26p 501.50p 90377
12/12/2016 515.00p 515.00p 501.10p 508.50p 49689
09/12/2016 505.00p 510.00p 500.78p 505.00p 58867
08/12/2016 515.00p 515.00p 495.00p 505.00p 35991
07/12/2016 507.50p 516.00p 507.50p 515.00p 46692
06/12/2016 510.00p 520.00p 506.00p 507.50p 60884
05/12/2016 490.00p 515.00p 489.40p 510.00p 87145
02/12/2016 515.00p 517.50p 485.00p 490.00p 174397
01/12/2016 515.00p 519.00p 511.00p 515.00p 200484
30/11/2016 520.00p 525.00p 508.00p 515.00p 103059
29/11/2016 532.50p 535.00p 508.14p 520.00p 38962
28/11/2016 532.50p 537.90p 525.00p 532.50p 190205
25/11/2016 523.50p 535.00p 520.14p 532.50p 160651
24/11/2016 514.50p 525.00p 513.00p 513.00p 216687
23/11/2016 506.00p 514.85p 499.00p 513.00p 107102
22/11/2016 509.00p 511.00p 495.14p 506.00p 1322656
21/11/2016 502.50p 513.00p 501.00p 509.00p 96600
18/11/2016 477.50p 510.00p 477.50p 502.50p 1318281
17/11/2016 460.00p 485.00p 460.00p 477.50p 700496
16/11/2016 444.00p 462.00p 440.00p 458.50p 76692
15/11/2016 468.50p 468.50p 430.00p 444.00p 103164
14/11/2016 468.50p 470.94p 462.00p 468.50p 88278
11/11/2016 468.50p 470.00p 462.00p 468.50p 228603
10/11/2016 468.50p 473.00p 462.00p 468.50p 514351
09/11/2016 468.50p 475.00p 462.00p 468.50p 64279
08/11/2016 460.00p 477.00p 455.12p 471.00p 468458
07/11/2016 450.00p 465.00p 450.00p 460.00p 928716
04/11/2016 421.00p 430.00p 417.00p 425.00p 110959
03/11/2016 438.00p 439.00p 415.00p 421.00p 124091
02/11/2016 438.00p 439.00p 434.00p 438.00p 16457
01/11/2016 437.00p 439.00p 432.00p 438.00p 9573
31/10/2016 445.00p 447.00p 430.00p 437.00p 33709
28/10/2016 443.00p 449.00p 440.00p 445.00p 58294
27/10/2016 442.50p 445.00p 435.00p 443.00p 130190
26/10/2016 440.00p 445.95p 435.00p 442.50p 135343
25/10/2016 456.00p 456.00p 435.00p 440.00p 45634
24/10/2016 455.00p 458.48p 450.00p 456.00p 73633
21/10/2016 462.50p 468.00p 455.00p 457.50p 154669
20/10/2016 462.50p 470.00p 457.25p 462.50p 4981
19/10/2016 462.50p 470.00p 461.00p 462.50p 62792
18/10/2016 462.50p 470.00p 458.00p 462.50p 36744
17/10/2016 442.50p 470.00p 437.25p 462.50p 170216
14/10/2016 432.50p 445.00p 432.50p 442.50p 181549
13/10/2016 437.50p 441.25p 427.25p 432.50p 266212
12/10/2016 432.50p 441.25p 429.80p 437.50p 323694
11/10/2016 425.00p 435.00p 416.00p 429.50p 43196
10/10/2016 448.00p 450.00p 415.00p 425.00p 169121
07/10/2016 429.50p 450.00p 429.50p 448.00p 104679
06/10/2016 419.50p 436.00p 419.50p 429.50p 161147
05/10/2016 418.50p 427.00p 416.00p 420.00p 65992
04/10/2016 415.00p 422.00p 410.00p 418.50p 1041877
03/10/2016 420.00p 425.00p 410.00p 415.00p 64491
30/09/2016 423.50p 428.00p 415.00p 420.00p 102970
29/09/2016 415.00p 428.00p 410.00p 423.50p 50030
28/09/2016 429.00p 439.00p 405.00p 439.00p 107695
27/09/2016 449.00p 452.96p 423.00p 439.00p 113639
26/09/2016 461.00p 465.00p 443.00p 449.00p 95717
23/09/2016 437.00p 465.00p 433.10p 450.00p 93756
22/09/2016 437.00p 443.00p 433.00p 437.00p 57663
21/09/2016 437.00p 442.00p 433.00p 437.00p 128971
20/09/2016 438.00p 440.00p 433.00p 437.00p 33374
19/09/2016 441.00p 444.40p 431.12p 438.00p 152947
16/09/2016 423.00p 450.00p 423.00p 441.00p 192710
15/09/2016 415.00p 424.23p 410.00p 423.00p 676906
14/09/2016 415.00p 420.00p 412.00p 415.00p 43175
13/09/2016 399.00p 419.00p 399.00p 415.00p 3074944
12/09/2016 395.00p 400.68p 338.75p 394.00p 39959
09/09/2016 400.00p 402.00p 388.00p 395.00p 23271
08/09/2016 405.50p 406.79p 395.10p 400.00p 51046
07/09/2016 383.00p 420.00p 383.00p 405.50p 110342
06/09/2016 375.00p 387.50p 375.00p 383.00p 137192
05/09/2016 366.50p 380.00p 361.00p 375.00p 159393
02/09/2016 364.00p 366.10p 361.00p 364.00p 10780
01/09/2016 365.50p 368.75p 361.10p 364.00p 31911
31/08/2016 371.00p 371.00p 364.10p 365.50p 15988
30/08/2016 366.00p 382.00p 366.00p 371.00p 144124
26/08/2016 350.00p 371.76p 350.00p 366.00p 73187
25/08/2016 352.50p 354.97p 347.35p 350.00p 13345
24/08/2016 351.50p 355.00p 348.00p 352.50p 14126
23/08/2016 351.50p 354.96p 348.00p 351.50p 3474
22/08/2016 352.50p 356.95p 348.00p 351.50p 12858
19/08/2016 347.00p 357.00p 347.00p 352.50p 43511
18/08/2016 337.50p 351.72p 337.25p 347.00p 24788
17/08/2016 352.00p 356.80p 335.00p 337.50p 56310
16/08/2016 352.00p 357.00p 352.00p 352.00p 6002
15/08/2016 352.00p 356.80p 352.00p 352.00p 50104
12/08/2016 352.00p 356.80p 352.00p 352.00p 17153
11/08/2016 352.00p 356.80p 350.00p 352.00p 7812
10/08/2016 352.50p 356.92p 352.50p 355.00p 28494
09/08/2016 352.50p 357.00p 352.50p 352.50p 21184
08/08/2016 354.00p 357.00p 347.00p 352.50p 43468
05/08/2016 351.00p 361.00p 350.00p 354.00p 33102
04/08/2016 342.00p 354.00p 342.00p 351.00p 44515
03/08/2016 337.00p 350.00p 337.00p 342.00p 840514
02/08/2016 307.50p 342.28p 307.50p 337.00p 106869
01/08/2016 321.00p 325.00p 310.00p 325.00p 31447
29/07/2016 318.50p 325.00p 318.50p 321.00p 109300
28/07/2016 315.00p 320.00p 315.00p 317.50p 168104
27/07/2016 315.00p 320.00p 315.00p 315.00p 490088
26/07/2016 322.50p 322.50p 310.10p 312.50p 53655
25/07/2016 306.50p 329.00p 306.50p 324.50p 193338
22/07/2016 307.50p 309.12p 303.00p 306.50p 39636
21/07/2016 302.00p 310.00p 297.10p 307.50p 161234
20/07/2016 292.50p 305.12p 281.10p 302.00p 97708
19/07/2016 275.00p 295.00p 275.00p 292.50p 665036
18/07/2016 275.00p 279.00p 273.10p 275.00p 44940
15/07/2016 275.00p 279.00p 275.00p 275.00p 10875
14/07/2016 272.00p 280.00p 271.00p 275.00p 1462215
13/07/2016 272.00p 275.00p 272.00p 272.00p 35766
12/07/2016 272.00p 275.00p 268.10p 272.00p 5260
11/07/2016 272.00p 276.00p 268.00p 272.00p 144988
08/07/2016 270.00p 275.50p 270.00p 272.00p 26293
07/07/2016 270.00p 274.00p 268.00p 270.00p 2410
06/07/2016 276.00p 280.00p 264.00p 270.00p 36855
05/07/2016 276.00p 280.00p 272.00p 276.00p 98046
04/07/2016 276.00p 280.00p 276.00p 276.00p 141992
01/07/2016 272.00p 280.00p 272.00p 276.00p 245082
30/06/2016 272.00p 277.00p 268.00p 272.00p 14278
29/06/2016 260.00p 276.70p 260.00p 272.00p 55056
28/06/2016 276.00p 276.00p 255.50p 260.00p 108165
27/06/2016 283.00p 287.00p 274.24p 276.00p 47331
24/06/2016 277.87p 288.00p 277.87p 283.00p 46599
23/06/2016 286.00p 290.00p 280.20p 283.00p 29853
22/06/2016 286.00p 290.00p 282.00p 286.00p 37422
21/06/2016 285.00p 290.00p 285.00p 286.00p 72515
20/06/2016 272.00p 290.00p 272.00p 285.00p 82904
17/06/2016 270.00p 275.00p 270.00p 272.00p 2989
16/06/2016 270.00p 275.00p 270.00p 270.00p 3191
15/06/2016 270.00p 275.00p 270.00p 270.00p 13772
14/06/2016 270.00p 275.00p 270.00p 270.00p 11208

*Close Price adjusted for both dividends and splits