Keywords Studios (KWS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
10/11/2014 142.50p 142.50p 142.50p 142.50p 0
07/11/2014 142.50p 142.50p 142.50p 142.50p 155
06/11/2014 142.50p 142.50p 142.50p 142.50p 0
05/11/2014 142.50p 144.00p 142.50p 142.50p 2300
04/11/2014 142.50p 143.00p 142.50p 142.50p 3019
03/11/2014 142.50p 142.50p 140.00p 142.50p 449
31/10/2014 142.50p 142.50p 142.50p 142.50p 0
30/10/2014 142.50p 142.50p 142.50p 142.50p 0
29/10/2014 142.50p 142.50p 142.50p 142.50p 0
28/10/2014 142.50p 142.50p 142.50p 142.50p 0
27/10/2014 142.50p 142.50p 142.50p 142.50p 0
24/10/2014 142.50p 142.50p 142.50p 142.50p 9
23/10/2014 142.50p 142.50p 142.50p 142.50p 0
22/10/2014 142.50p 145.00p 140.25p 142.50p 7783
21/10/2014 142.50p 142.50p 140.00p 142.50p 5480
20/10/2014 142.50p 142.50p 142.50p 142.50p 0
17/10/2014 142.50p 142.50p 141.25p 142.50p 3974
16/10/2014 142.50p 142.50p 142.50p 142.50p 0
15/10/2014 142.50p 144.22p 142.50p 142.50p 5913
14/10/2014 142.50p 142.50p 140.00p 142.50p 7907
13/10/2014 142.50p 142.50p 142.50p 142.50p 0
10/10/2014 142.50p 142.50p 142.50p 142.50p 0
09/10/2014 142.50p 142.50p 140.00p 142.50p 2457
08/10/2014 142.50p 142.50p 142.50p 142.50p 0
07/10/2014 142.50p 142.50p 142.50p 142.50p 0
06/10/2014 142.50p 142.50p 140.00p 142.50p 500
03/10/2014 142.50p 142.50p 142.50p 142.50p 0
02/10/2014 142.50p 142.50p 142.50p 142.50p 0
01/10/2014 142.50p 142.50p 142.50p 142.50p 0
30/09/2014 142.50p 142.50p 142.50p 142.50p 0
29/09/2014 142.50p 142.50p 142.50p 142.50p 0
26/09/2014 142.50p 142.50p 142.50p 142.50p 203159
25/09/2014 142.50p 142.50p 140.00p 142.50p 8000
24/09/2014 142.50p 142.50p 140.00p 142.50p 5000
23/09/2014 143.50p 143.50p 140.00p 142.50p 5503
22/09/2014 143.50p 143.50p 143.50p 143.50p 0
19/09/2014 143.50p 143.50p 143.50p 143.50p 0
18/09/2014 143.50p 143.50p 143.50p 143.50p 0
17/09/2014 143.50p 143.50p 143.50p 143.50p 0
16/09/2014 143.50p 143.50p 142.50p 143.50p 0
15/09/2014 143.50p 144.00p 142.00p 143.50p 75504
12/09/2014 143.50p 143.50p 143.50p 143.50p 0
11/09/2014 143.50p 143.50p 142.00p 143.50p 1000
10/09/2014 143.50p 144.70p 143.50p 143.50p 6907
09/09/2014 143.50p 143.50p 142.00p 143.50p 1180
08/09/2014 143.50p 143.50p 142.00p 143.50p 867
05/09/2014 143.50p 144.00p 142.00p 143.50p 3466
04/09/2014 143.50p 143.50p 142.00p 143.50p 2715
03/09/2014 143.50p 143.50p 143.50p 143.50p 0
02/09/2014 143.50p 143.50p 143.50p 143.50p 0
01/09/2014 144.50p 144.70p 142.00p 143.50p 4000
29/08/2014 144.50p 144.50p 144.50p 144.50p 0
28/08/2014 144.50p 144.50p 144.50p 144.50p 0
27/08/2014 144.50p 144.50p 144.50p 144.50p 0
26/08/2014 144.50p 146.00p 142.00p 144.50p 2050
22/08/2014 144.50p 144.50p 144.50p 144.50p 0
21/08/2014 144.50p 144.50p 144.50p 144.50p 0
20/08/2014 144.50p 146.50p 144.50p 144.50p 2400
19/08/2014 144.50p 144.50p 144.50p 144.50p 0
18/08/2014 144.50p 144.50p 143.00p 144.50p 2600
15/08/2014 146.50p 146.50p 142.00p 144.50p 722
14/08/2014 146.50p 146.50p 143.00p 146.50p 1308
13/08/2014 146.50p 146.50p 143.00p 146.50p 92
12/08/2014 146.50p 148.00p 146.50p 146.50p 15
11/08/2014 146.50p 146.50p 143.00p 146.50p 2200
08/08/2014 146.50p 146.50p 146.50p 146.50p 0
07/08/2014 146.50p 146.50p 146.50p 146.50p 0
06/08/2014 149.00p 149.00p 143.00p 146.50p 20736
05/08/2014 149.00p 149.00p 146.00p 149.00p 147
04/08/2014 149.00p 149.00p 146.00p 149.00p 0
01/08/2014 149.00p 149.00p 146.00p 149.00p 3000
31/07/2014 149.00p 149.00p 148.00p 149.00p 0
30/07/2014 149.00p 149.00p 148.00p 149.00p 35
29/07/2014 149.00p 149.00p 148.00p 149.00p 6
28/07/2014 149.00p 149.00p 146.00p 149.00p 690
25/07/2014 149.00p 149.00p 148.00p 149.00p 2500
24/07/2014 150.50p 150.50p 146.00p 149.00p 8585
23/07/2014 152.50p 152.50p 147.00p 150.50p 10581
22/07/2014 152.50p 152.50p 150.00p 152.50p 3750
21/07/2014 152.50p 152.50p 150.00p 152.50p 0
18/07/2014 152.50p 152.50p 150.00p 152.50p 0
17/07/2014 152.50p 152.50p 150.00p 152.50p 13105
16/07/2014 154.00p 154.00p 150.16p 152.50p 16138
15/07/2014 157.50p 157.50p 153.00p 154.00p 13475
14/07/2014 158.50p 158.50p 154.00p 157.50p 21500
11/07/2014 160.00p 161.00p 155.00p 158.50p 0
10/07/2014 160.00p 160.00p 155.00p 160.00p 20800
09/07/2014 160.00p 160.00p 157.00p 160.00p 5000
08/07/2014 160.00p 160.00p 160.00p 160.00p 11

*Close Price adjusted for both dividends and splits