Keywords Studios (KWS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
21/04/2015 158.00p 161.00p 158.00p 158.00p 9708
20/04/2015 156.00p 163.25p 156.00p 158.00p 379742
17/04/2015 153.00p 153.00p 151.00p 153.00p 6145
16/04/2015 153.00p 153.00p 151.00p 153.00p 7500
15/04/2015 153.00p 153.00p 153.00p 153.00p 0
14/04/2015 148.50p 154.10p 148.50p 153.00p 928603
13/04/2015 147.50p 150.00p 147.50p 147.50p 129731
10/04/2015 147.50p 147.50p 147.50p 147.50p 0
09/04/2015 147.50p 147.50p 147.50p 147.50p 0
08/04/2015 147.50p 147.50p 147.50p 147.50p 0
07/04/2015 147.50p 147.50p 145.00p 147.50p 7700
02/04/2015 147.50p 147.50p 145.05p 147.50p 682
01/04/2015 147.50p 147.50p 147.50p 147.50p 0
31/03/2015 147.50p 147.50p 147.50p 147.50p 0
30/03/2015 147.50p 147.50p 147.50p 147.50p 0
27/03/2015 148.50p 148.50p 142.00p 147.50p 23188
26/03/2015 148.50p 148.50p 148.50p 148.50p 0
25/03/2015 148.50p 148.50p 148.50p 148.50p 0
24/03/2015 148.50p 151.65p 148.50p 148.50p 13188
23/03/2015 148.50p 148.50p 145.00p 147.50p 8806
20/03/2015 148.50p 148.50p 145.00p 148.50p 11743
19/03/2015 148.50p 148.50p 148.50p 148.50p 0
18/03/2015 148.50p 152.00p 148.50p 148.50p 1800
17/03/2015 148.50p 148.50p 148.50p 148.50p 0
16/03/2015 148.50p 148.50p 148.50p 148.50p 0
13/03/2015 148.50p 148.50p 148.50p 148.50p 0
12/03/2015 148.50p 148.50p 148.50p 148.50p 0
11/03/2015 148.50p 148.50p 148.50p 148.50p 0
10/03/2015 148.50p 148.50p 148.50p 148.50p 0
09/03/2015 148.50p 148.50p 148.50p 148.50p 0
06/03/2015 146.00p 148.50p 145.00p 148.50p 7586
05/03/2015 146.00p 146.00p 146.00p 146.00p 0
04/03/2015 146.00p 146.00p 146.00p 146.00p 0
03/03/2015 146.00p 146.00p 145.00p 146.00p 8261
02/03/2015 146.00p 147.00p 145.00p 146.00p 8418
27/02/2015 146.00p 146.00p 146.00p 146.00p 0
26/02/2015 146.00p 147.00p 145.00p 146.00p 44090
25/02/2015 146.00p 147.00p 145.00p 146.00p 49415
24/02/2015 146.00p 146.00p 145.00p 146.00p 1000
23/02/2015 146.00p 146.00p 145.00p 146.00p 2000
20/02/2015 146.00p 146.00p 146.00p 146.00p 0
19/02/2015 146.00p 147.00p 146.00p 146.00p 77004
18/02/2015 146.00p 146.00p 145.00p 146.00p 738
17/02/2015 146.00p 146.00p 145.00p 146.00p 55897
16/02/2015 146.00p 146.00p 146.00p 146.00p 0
13/02/2015 146.00p 146.00p 145.00p 146.00p 1174
12/02/2015 146.00p 147.00p 146.00p 146.00p 2031
11/02/2015 146.00p 146.00p 146.00p 146.00p 0
10/02/2015 146.00p 146.00p 146.00p 146.00p 0
09/02/2015 146.00p 146.00p 146.00p 146.00p 0
06/02/2015 146.00p 147.00p 145.00p 146.00p 15331
05/02/2015 146.00p 146.00p 145.00p 146.00p 110000
04/02/2015 146.00p 146.00p 146.00p 146.00p 0
03/02/2015 146.00p 146.00p 145.00p 146.00p 1000
02/02/2015 146.50p 146.50p 145.15p 146.00p 1400
30/01/2015 146.50p 146.50p 146.50p 146.50p 0
29/01/2015 146.50p 148.00p 146.50p 146.50p 4469
28/01/2015 146.50p 146.50p 145.00p 146.50p 424
27/01/2015 146.00p 146.50p 146.00p 146.50p 0
26/01/2015 146.00p 146.00p 146.00p 146.00p 0
23/01/2015 144.50p 146.00p 144.00p 146.00p 445377
22/01/2015 144.50p 144.90p 144.00p 144.50p 10859
21/01/2015 144.50p 145.00p 144.50p 144.50p 4920
20/01/2015 145.50p 145.50p 144.00p 144.50p 18997
19/01/2015 145.50p 145.50p 144.00p 145.50p 4000
16/01/2015 145.50p 145.50p 145.50p 145.50p 0
15/01/2015 145.50p 145.50p 145.50p 145.50p 229417
14/01/2015 145.00p 145.50p 145.00p 145.50p 0
13/01/2015 145.00p 145.00p 144.50p 145.00p 0
12/01/2015 144.50p 144.50p 144.50p 144.50p 0
09/01/2015 144.50p 144.50p 144.00p 144.50p 0
08/01/2015 143.50p 144.00p 140.00p 144.00p 1301713
07/01/2015 143.50p 143.50p 142.45p 143.50p 4092
06/01/2015 142.50p 142.50p 142.50p 142.50p 0
05/01/2015 142.50p 142.50p 142.50p 142.50p 0
02/01/2015 142.50p 142.50p 142.50p 142.50p 0
31/12/2014 142.50p 142.50p 142.50p 142.50p 0
30/12/2014 142.50p 142.50p 142.50p 142.50p 0
29/12/2014 142.50p 142.50p 142.50p 142.50p 0
24/12/2014 142.50p 144.00p 142.50p 142.50p 1750
23/12/2014 142.50p 142.50p 142.50p 142.50p 0
22/12/2014 142.50p 142.50p 142.50p 142.50p 0
19/12/2014 142.50p 142.50p 140.00p 142.50p 25921
18/12/2014 142.50p 142.50p 142.50p 142.50p 0
17/12/2014 142.50p 142.50p 142.50p 142.50p 0
16/12/2014 142.50p 142.50p 140.00p 142.50p 91803
15/12/2014 142.50p 143.00p 140.00p 142.50p 53677
12/12/2014 142.50p 142.50p 140.00p 142.50p 0
11/12/2014 142.50p 143.00p 141.75p 142.50p 22903
10/12/2014 142.50p 142.50p 141.75p 142.50p 70
09/12/2014 142.50p 142.50p 142.50p 142.50p 0
08/12/2014 142.50p 142.50p 140.00p 142.50p 5913
05/12/2014 142.50p 142.50p 142.50p 142.50p 0
04/12/2014 142.50p 142.50p 142.50p 142.50p 0
03/12/2014 142.50p 144.50p 141.00p 142.50p 6029
02/12/2014 142.50p 145.00p 140.00p 142.50p 7501
01/12/2014 142.50p 142.50p 142.50p 142.50p 0
28/11/2014 142.50p 142.50p 142.50p 142.50p 0
27/11/2014 142.50p 142.50p 142.50p 142.50p 0
26/11/2014 142.50p 142.50p 142.50p 142.50p 0
25/11/2014 142.50p 142.50p 140.00p 142.50p 9617
24/11/2014 142.50p 142.50p 140.00p 142.50p 13387
21/11/2014 142.50p 142.50p 140.00p 142.50p 3000
20/11/2014 142.50p 142.50p 142.50p 142.50p 1041
19/11/2014 142.50p 142.50p 142.50p 142.50p 0
18/11/2014 142.50p 142.50p 142.50p 142.50p 0
17/11/2014 142.50p 142.50p 142.50p 142.50p 0
14/11/2014 142.50p 142.50p 142.50p 142.50p 0
13/11/2014 142.50p 142.50p 140.18p 142.50p 5258
12/11/2014 142.50p 142.50p 142.50p 142.50p 0
11/11/2014 142.50p 142.50p 140.00p 142.50p 3800

*Close Price adjusted for both dividends and splits