Keywords Studios (KWS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
13/06/2016 279.50p 279.50p 264.00p 270.00p 51489
10/06/2016 280.00p 282.56p 277.50p 279.50p 132107
09/06/2016 278.50p 280.00p 278.20p 280.00p 5639
08/06/2016 278.50p 279.90p 277.45p 278.50p 10182
07/06/2016 279.50p 280.00p 277.10p 278.50p 59894
06/06/2016 280.00p 281.00p 277.10p 279.50p 11515
03/06/2016 280.00p 280.00p 277.10p 280.00p 17800
02/06/2016 280.00p 280.00p 277.90p 280.00p 27507
01/06/2016 280.00p 283.00p 278.68p 280.00p 23229
31/05/2016 280.00p 280.00p 277.20p 280.00p 1075742
27/05/2016 280.00p 280.00p 275.00p 280.00p 42346
26/05/2016 278.00p 282.50p 277.10p 280.00p 60614
25/05/2016 281.00p 281.00p 277.00p 278.00p 44399
24/05/2016 285.00p 286.45p 280.00p 281.00p 27783
23/05/2016 287.00p 290.00p 281.50p 285.00p 61795
20/05/2016 279.00p 297.50p 279.00p 287.00p 141103
19/05/2016 279.50p 282.00p 272.00p 276.00p 8129
18/05/2016 279.00p 288.00p 277.10p 279.50p 193897
17/05/2016 271.00p 284.54p 271.00p 279.00p 27476
16/05/2016 256.00p 276.00p 256.00p 271.00p 1765504
13/05/2016 256.00p 262.00p 253.00p 256.00p 31937
12/05/2016 253.50p 256.00p 240.00p 256.00p 14551603
11/05/2016 253.50p 255.25p 251.00p 253.50p 19499
10/05/2016 253.50p 255.25p 250.00p 253.50p 5599
09/05/2016 253.50p 257.00p 250.00p 253.50p 8174
06/05/2016 253.50p 257.00p 251.18p 253.50p 11537
05/05/2016 253.50p 255.25p 253.00p 253.50p 17451
04/05/2016 253.50p 255.25p 253.50p 253.50p 230
03/05/2016 252.50p 258.00p 251.50p 253.50p 72066
29/04/2016 252.50p 252.50p 250.15p 252.50p 17849
28/04/2016 252.50p 257.18p 250.00p 252.50p 33855
27/04/2016 252.50p 255.00p 250.15p 252.50p 15833
26/04/2016 260.00p 260.00p 250.00p 252.50p 23950
25/04/2016 261.00p 265.00p 255.00p 265.00p 77775
22/04/2016 261.00p 265.00p 261.00p 261.00p 11294
21/04/2016 274.00p 277.00p 256.55p 260.50p 31504
20/04/2016 273.50p 283.00p 272.24p 274.00p 46938
19/04/2016 264.00p 280.00p 262.00p 273.50p 24001
18/04/2016 251.50p 265.00p 251.50p 264.00p 37459
15/04/2016 245.00p 255.00p 245.00p 251.50p 16006
14/04/2016 243.50p 250.00p 241.25p 245.00p 71714
13/04/2016 235.50p 250.00p 235.50p 243.50p 357827
12/04/2016 235.00p 237.00p 230.00p 233.50p 54892
11/04/2016 233.50p 237.00p 233.50p 235.00p 85689
08/04/2016 229.00p 235.00p 229.00p 230.00p 40270
07/04/2016 233.50p 238.00p 228.00p 229.00p 53094
06/04/2016 219.00p 235.00p 217.00p 233.50p 37078
05/04/2016 222.00p 228.00p 210.00p 217.00p 72831
04/04/2016 213.50p 223.00p 210.07p 218.50p 189953
01/04/2016 213.50p 217.00p 213.50p 213.50p 246395
31/03/2016 212.50p 217.00p 212.50p 212.50p 2233
30/03/2016 212.50p 217.00p 212.50p 212.50p 4978
29/03/2016 212.50p 217.00p 212.50p 212.50p 13318
24/03/2016 212.50p 217.00p 209.00p 212.50p 10041
23/03/2016 212.50p 212.50p 212.50p 212.50p 0
22/03/2016 212.50p 216.91p 212.50p 212.50p 4589
21/03/2016 212.50p 216.91p 208.09p 212.50p 37746
18/03/2016 212.50p 217.00p 209.57p 212.50p 12014
17/03/2016 212.50p 216.00p 212.50p 212.50p 1620
16/03/2016 212.50p 216.00p 212.50p 212.50p 861
15/03/2016 212.50p 216.00p 208.00p 212.50p 8348
14/03/2016 212.50p 212.50p 208.00p 212.50p 361912
11/03/2016 211.50p 215.00p 210.80p 211.50p 13181
10/03/2016 216.00p 216.00p 210.80p 211.50p 137913
09/03/2016 216.00p 216.00p 216.00p 216.00p 2833
08/03/2016 216.00p 216.00p 216.00p 216.00p 0
07/03/2016 216.00p 216.00p 216.00p 216.00p 1931
04/03/2016 219.00p 219.00p 212.00p 216.00p 6963
03/03/2016 219.00p 219.00p 219.00p 219.00p 0
02/03/2016 219.00p 219.00p 219.00p 219.00p 0
01/03/2016 219.00p 220.50p 214.00p 219.00p 6700
29/02/2016 220.00p 220.00p 216.00p 219.00p 6076
26/02/2016 220.00p 220.00p 220.00p 220.00p 6769
25/02/2016 221.00p 221.00p 220.00p 220.00p 0
24/02/2016 221.00p 221.00p 216.00p 221.00p 1000
23/02/2016 222.00p 225.84p 216.00p 221.00p 6584
22/02/2016 222.00p 222.00p 222.00p 222.00p 895
19/02/2016 222.00p 222.00p 218.00p 222.00p 1500
18/02/2016 222.00p 224.50p 221.56p 222.00p 166205
17/02/2016 222.00p 223.00p 218.00p 222.00p 11127
16/02/2016 222.00p 225.75p 218.00p 222.00p 745
15/02/2016 222.00p 225.84p 222.00p 222.00p 20342
12/02/2016 223.00p 228.00p 221.50p 222.00p 30417
11/02/2016 223.00p 223.00p 223.00p 223.00p 10000
10/02/2016 223.00p 223.00p 223.00p 223.00p 0
09/02/2016 221.50p 225.00p 219.25p 223.00p 2105
08/02/2016 235.00p 240.00p 218.00p 221.50p 26887
05/02/2016 235.00p 239.80p 231.00p 235.00p 1471
04/02/2016 235.00p 239.80p 231.22p 235.00p 77579
03/02/2016 236.50p 240.00p 231.00p 235.00p 8533
02/02/2016 220.00p 240.00p 220.00p 236.50p 30377
01/02/2016 210.00p 225.00p 210.00p 220.00p 233793
29/01/2016 204.00p 204.00p 204.00p 204.00p 0
28/01/2016 204.00p 207.70p 204.00p 204.00p 35770
27/01/2016 205.00p 205.00p 200.00p 204.00p 6274
26/01/2016 205.00p 208.00p 198.00p 205.00p 17298
25/01/2016 205.00p 210.00p 202.50p 205.00p 2224
22/01/2016 200.00p 207.00p 200.00p 205.00p 10932
21/01/2016 200.00p 200.00p 200.00p 200.00p 0
20/01/2016 200.00p 205.00p 195.00p 200.00p 9530
19/01/2016 197.00p 200.00p 194.00p 200.00p 13009
18/01/2016 205.00p 205.00p 194.00p 197.00p 40857
15/01/2016 209.00p 211.00p 201.00p 205.00p 10525
14/01/2016 209.00p 209.00p 209.00p 209.00p 15153
13/01/2016 209.00p 212.00p 209.00p 209.00p 14681
12/01/2016 209.00p 212.00p 209.00p 209.00p 467
11/01/2016 207.00p 213.15p 207.00p 209.00p 61518
08/01/2016 207.00p 207.00p 207.00p 207.00p 0
07/01/2016 205.50p 210.00p 203.50p 207.00p 3737
06/01/2016 207.00p 207.00p 203.50p 206.00p 2159
05/01/2016 204.00p 207.00p 204.00p 207.00p 2565
04/01/2016 204.00p 207.00p 201.12p 204.00p 3624
31/12/2015 205.50p 205.80p 201.12p 204.00p 4311
30/12/2015 205.50p 205.50p 202.20p 205.50p 1018
29/12/2015 205.50p 205.50p 205.50p 205.50p 0
24/12/2015 205.50p 205.50p 205.50p 205.50p 0
23/12/2015 205.50p 206.00p 205.50p 205.50p 1289
22/12/2015 205.50p 205.80p 202.20p 205.50p 5260
21/12/2015 205.50p 205.80p 204.59p 205.50p 39214
18/12/2015 205.50p 205.80p 201.00p 205.50p 54350
17/12/2015 205.50p 206.00p 201.00p 205.50p 749
16/12/2015 205.50p 205.50p 205.50p 205.50p 0
15/12/2015 208.50p 208.50p 202.00p 205.50p 24859
14/12/2015 208.50p 208.50p 208.50p 208.50p 0
11/12/2015 209.00p 209.00p 205.00p 208.50p 5187
10/12/2015 209.00p 210.00p 209.00p 209.00p 1900
09/12/2015 211.00p 211.00p 207.00p 209.00p 11400
08/12/2015 211.00p 212.44p 207.00p 211.00p 242004
07/12/2015 211.00p 215.00p 211.00p 211.00p 27
04/12/2015 211.00p 211.00p 211.00p 211.00p 0
03/12/2015 211.00p 215.00p 211.00p 211.00p 785
02/12/2015 212.00p 215.00p 211.00p 211.00p 42520
01/12/2015 212.00p 216.00p 212.00p 212.00p 7208
30/11/2015 212.00p 217.00p 209.47p 212.00p 402534
27/11/2015 212.50p 217.00p 210.00p 217.00p 9613
26/11/2015 196.00p 216.00p 190.00p 212.50p 106102
25/11/2015 203.00p 208.00p 198.00p 203.00p 116277
24/11/2015 202.00p 206.00p 202.00p 203.00p 1399
23/11/2015 204.00p 206.40p 198.00p 202.00p 5035
20/11/2015 204.00p 204.00p 204.00p 204.00p 0
19/11/2015 204.00p 204.00p 204.00p 204.00p 0
18/11/2015 204.00p 204.00p 204.00p 204.00p 0
17/11/2015 206.00p 206.40p 200.00p 204.00p 6799
16/11/2015 207.00p 208.80p 204.00p 206.00p 18910
13/11/2015 207.00p 209.00p 205.00p 207.00p 4500
12/11/2015 209.50p 209.50p 209.50p 209.50p 0
11/11/2015 209.50p 212.92p 205.54p 209.50p 1500
10/11/2015 212.50p 213.90p 209.50p 209.50p 1950
09/11/2015 212.50p 215.00p 210.50p 212.50p 32387
06/11/2015 212.50p 215.00p 212.50p 212.50p 1700
05/11/2015 212.50p 212.50p 210.00p 212.50p 5250
04/11/2015 213.50p 213.50p 212.50p 212.50p 46538
03/11/2015 213.50p 215.00p 213.50p 213.50p 2186
02/11/2015 213.50p 220.58p 211.00p 213.50p 13349
30/10/2015 213.50p 215.00p 213.50p 213.50p 8227
29/10/2015 208.00p 215.00p 208.00p 213.50p 10888
28/10/2015 207.00p 208.00p 207.00p 208.00p 2461
27/10/2015 205.00p 210.00p 200.00p 207.00p 20029
26/10/2015 208.50p 210.00p 200.00p 205.00p 13437
23/10/2015 212.50p 215.00p 206.00p 210.00p 27658
22/10/2015 209.75p 212.50p 205.00p 212.50p 33982
21/10/2015 218.50p 218.50p 206.50p 209.75p 23468
20/10/2015 218.50p 222.00p 218.50p 218.50p 6624
19/10/2015 218.50p 222.00p 217.00p 218.50p 91676
16/10/2015 205.50p 222.00p 205.50p 218.50p 30458
15/10/2015 205.50p 210.00p 205.50p 205.50p 2459
14/10/2015 205.50p 205.50p 205.50p 205.50p 0
13/10/2015 203.50p 210.00p 203.50p 205.50p 2545
12/10/2015 203.50p 207.00p 203.50p 203.50p 8860
09/10/2015 203.50p 207.00p 203.50p 203.50p 6496
08/10/2015 203.50p 207.00p 200.00p 203.50p 614951
07/10/2015 205.50p 207.00p 203.50p 203.50p 41463
06/10/2015 205.50p 207.00p 204.78p 205.50p 25426
05/10/2015 205.50p 207.00p 204.45p 205.50p 98295
02/10/2015 205.00p 207.00p 205.00p 205.50p 9730
01/10/2015 203.50p 207.00p 201.05p 205.00p 47440
30/09/2015 203.50p 207.00p 201.05p 203.50p 30155
29/09/2015 196.50p 205.00p 196.50p 203.50p 16445
28/09/2015 189.50p 204.00p 189.50p 196.50p 38961
25/09/2015 186.50p 194.00p 186.50p 189.50p 30593
24/09/2015 186.00p 188.00p 184.12p 186.50p 260368
23/09/2015 186.50p 191.00p 183.35p 186.00p 7168
22/09/2015 182.50p 191.00p 182.00p 186.50p 147353
21/09/2015 173.50p 190.00p 173.50p 181.50p 72432
18/09/2015 168.50p 176.00p 165.84p 173.50p 6936
17/09/2015 166.00p 171.00p 165.84p 168.50p 2956
16/09/2015 162.50p 167.00p 155.00p 166.00p 1582237
15/09/2015 162.50p 164.25p 162.50p 162.50p 785118
14/09/2015 162.50p 164.25p 162.50p 162.50p 3288
11/09/2015 162.50p 164.25p 161.50p 162.50p 20780
10/09/2015 162.50p 162.50p 162.00p 162.50p 1250
09/09/2015 162.50p 164.25p 162.50p 162.50p 640
08/09/2015 162.50p 164.50p 161.50p 162.50p 88737
07/09/2015 157.50p 165.00p 157.50p 162.50p 18622
04/09/2015 157.50p 157.50p 155.00p 157.50p 433
03/09/2015 154.00p 162.00p 154.00p 157.50p 14603
02/09/2015 154.00p 156.80p 154.00p 154.00p 7841
01/09/2015 154.00p 158.00p 154.00p 154.00p 14674
28/08/2015 153.50p 156.00p 153.50p 154.00p 3489
27/08/2015 153.50p 157.00p 150.00p 153.50p 12859

*Close Price adjusted for both dividends and splits