Keywords Studios (KWS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
26/08/2015 154.00p 154.05p 150.00p 153.50p 8817
25/08/2015 154.50p 157.55p 150.00p 150.00p 4750
24/08/2015 156.00p 159.00p 151.00p 154.50p 29043
21/08/2015 160.00p 160.00p 159.00p 160.00p 2174
20/08/2015 159.00p 161.40p 159.00p 160.00p 19048
19/08/2015 159.50p 159.50p 157.00p 159.00p 7000
18/08/2015 159.50p 161.25p 159.50p 159.50p 58
17/08/2015 159.50p 161.25p 157.00p 159.50p 4300
14/08/2015 163.50p 163.50p 157.00p 159.50p 5399
13/08/2015 165.00p 167.00p 160.00p 163.50p 18269
12/08/2015 165.00p 165.00p 165.00p 165.00p 0
11/08/2015 166.00p 166.00p 162.00p 165.00p 4447
10/08/2015 166.00p 166.00p 166.00p 166.00p 0
07/08/2015 166.00p 166.00p 166.00p 166.00p 2000
06/08/2015 168.00p 168.00p 162.00p 166.00p 14211
05/08/2015 168.00p 168.00p 168.00p 168.00p 0
04/08/2015 168.00p 169.40p 168.00p 168.00p 332
03/08/2015 167.50p 169.60p 166.00p 168.00p 30652
31/07/2015 167.50p 169.25p 165.00p 167.50p 5248
30/07/2015 167.50p 169.25p 167.50p 167.50p 3000
29/07/2015 167.50p 169.25p 165.00p 167.50p 7146
28/07/2015 167.50p 169.25p 167.50p 167.50p 925
27/07/2015 167.50p 167.50p 165.05p 167.50p 1000
24/07/2015 167.50p 169.25p 166.30p 167.50p 7211
23/07/2015 167.50p 170.00p 167.50p 167.50p 11510
22/07/2015 167.50p 167.50p 167.50p 167.50p 0
21/07/2015 167.50p 167.50p 167.50p 167.50p 0
20/07/2015 167.50p 169.25p 165.00p 167.50p 36831
17/07/2015 167.50p 167.50p 167.50p 167.50p 0
16/07/2015 167.50p 169.25p 167.50p 167.50p 3950
15/07/2015 168.50p 169.55p 167.00p 167.50p 742430
14/07/2015 168.50p 170.00p 168.00p 168.50p 15187
13/07/2015 168.50p 169.25p 167.45p 168.50p 1136
10/07/2015 168.50p 169.25p 167.10p 168.50p 2552
09/07/2015 169.00p 169.00p 168.10p 168.50p 2152
08/07/2015 169.00p 169.00p 168.21p 169.00p 1767
07/07/2015 168.50p 169.00p 168.50p 169.00p 0
06/07/2015 168.00p 170.00p 167.45p 168.50p 22928
03/07/2015 168.00p 168.00p 166.60p 168.00p 3250
02/07/2015 168.00p 168.00p 168.00p 168.00p 0
01/07/2015 168.00p 170.00p 166.60p 168.00p 14819
30/06/2015 168.00p 170.00p 167.04p 168.00p 15169
29/06/2015 167.50p 170.00p 165.00p 168.00p 9021
26/06/2015 167.50p 169.25p 167.50p 167.50p 587
25/06/2015 167.50p 169.25p 167.50p 167.50p 750
24/06/2015 173.00p 173.00p 167.50p 167.50p 18328
23/06/2015 172.50p 175.00p 172.50p 173.00p 49513
22/06/2015 167.50p 175.00p 167.50p 172.50p 22472
19/06/2015 166.50p 170.00p 166.00p 167.50p 9695
18/06/2015 166.50p 168.50p 166.50p 166.50p 3450
17/06/2015 166.50p 166.50p 164.00p 166.50p 4155
16/06/2015 166.50p 168.50p 166.50p 166.50p 5194
15/06/2015 166.50p 166.50p 166.50p 166.50p 0
12/06/2015 166.50p 166.50p 160.00p 166.50p 425000
11/06/2015 166.50p 166.50p 166.50p 166.50p 0
10/06/2015 166.50p 166.50p 164.00p 166.50p 1243
09/06/2015 166.50p 168.50p 164.00p 166.50p 681
08/06/2015 166.50p 168.50p 164.00p 166.50p 2102
05/06/2015 166.50p 166.50p 166.50p 166.50p 0
04/06/2015 165.50p 169.00p 165.00p 166.50p 16950
03/06/2015 166.00p 170.00p 162.80p 166.00p 10240
02/06/2015 164.00p 169.00p 160.04p 166.00p 41289
01/06/2015 161.50p 168.00p 161.50p 164.00p 13281
29/05/2015 161.50p 165.00p 160.00p 161.50p 12586
28/05/2015 158.00p 164.00p 158.00p 161.50p 235000
27/05/2015 158.00p 160.50p 156.00p 158.00p 37982
26/05/2015 158.00p 160.50p 158.00p 158.00p 19740
22/05/2015 158.00p 160.10p 156.00p 158.00p 1035120
21/05/2015 158.00p 160.10p 156.92p 158.00p 1310
20/05/2015 158.00p 160.10p 158.00p 158.00p 3842
19/05/2015 158.00p 160.10p 157.00p 158.00p 4228
18/05/2015 158.00p 160.10p 156.92p 158.00p 731
15/05/2015 158.00p 160.10p 156.92p 158.00p 13616
14/05/2015 158.00p 160.50p 158.00p 158.00p 35169
13/05/2015 158.00p 160.10p 157.50p 158.00p 10839
12/05/2015 158.00p 160.97p 158.00p 158.00p 10016
11/05/2015 158.00p 161.00p 158.00p 158.00p 71636
08/05/2015 158.00p 160.10p 157.50p 158.00p 6525
07/05/2015 158.00p 161.00p 155.00p 158.00p 56927
06/05/2015 157.00p 160.00p 153.00p 157.00p 8985
05/05/2015 157.50p 160.00p 155.00p 157.00p 26867
01/05/2015 157.50p 160.30p 156.00p 157.50p 7677
30/04/2015 158.50p 160.25p 156.00p 157.50p 30544
29/04/2015 158.50p 160.25p 158.50p 158.50p 31734
28/04/2015 158.50p 161.00p 158.00p 158.50p 11511
27/04/2015 158.50p 160.25p 156.00p 158.50p 4081
24/04/2015 158.00p 160.25p 158.00p 158.50p 12161
23/04/2015 158.00p 160.70p 158.00p 158.00p 23844
22/04/2015 158.00p 160.40p 158.00p 158.00p 14785

*Close Price adjusted for both dividends and splits