Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Diageo (DGE) by Cliff D'Arcy in The Motley Fool
- Buy Unilever (ULVR) by Harvey Jones in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy Domino's Pizza Group (DOM) by Lucy Tobin in The Times - Tempus
- Buy Unilever (ULVR) by Charlie Keough in The Motley Fool
- Hold Elementis (ELM) by Tom Winnifrith in ShareProphets
- Sell Lifesafe Holdings (LIFS) by Steve Moore in ShareProphets
- Overweight Spectris (SXS) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Buy InterContinental Hotels Group (IHG) by Ben McPoland in The Motley Fool
- Avoid Kitwave Group (KITW) by Steve Moore in ShareProphets
- Buy Hiscox Limited (DI) (HSX) by Goldman Sachs
- Buy Rotork (ROR) by Jefferies
- Hold Telecom Plus (TEP) by Tom Winnifrith in ShareProphets
- Strong Buy OptiBiotix Health (OPTI) by Hot Stock Rockets in ShareProphets
- Avoid Surface Transforms (SCE) by Steve Moore in ShareProphets
- Buy InterContinental Hotels Group (IHG) by Bank of America
- Hold GSK (GSK) by DZ Bank
- Neutral Intertek Group (ITRK) by Goldman Sachs
- Neutral InterContinental Hotels Group (IHG) by Goldman Sachs
Keywords Studios (KWS) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 07/07/2014 | 160.00p | 160.00p | 157.00p | 160.00p | 0 |
| 04/07/2014 | 160.00p | 160.00p | 157.00p | 160.00p | 0 |
| 03/07/2014 | 160.00p | 160.00p | 157.00p | 160.00p | 0 |
| 02/07/2014 | 160.00p | 160.00p | 157.00p | 160.00p | 3010 |
| 01/07/2014 | 160.00p | 160.00p | 157.00p | 160.00p | 0 |
| 30/06/2014 | 160.00p | 160.00p | 157.00p | 160.00p | 0 |
| 27/06/2014 | 160.00p | 160.00p | 157.00p | 160.00p | 0 |
| 26/06/2014 | 160.00p | 160.00p | 157.00p | 160.00p | 4000 |
| 25/06/2014 | 160.00p | 161.00p | 157.00p | 160.00p | 8035 |
| 24/06/2014 | 162.00p | 164.50p | 159.00p | 160.00p | 16250 |
| 23/06/2014 | 164.50p | 167.00p | 164.50p | 164.50p | 825 |
| 20/06/2014 | 164.50p | 164.50p | 162.00p | 164.50p | 0 |
| 19/06/2014 | 164.50p | 164.50p | 162.00p | 164.50p | 200 |
| 18/06/2014 | 164.50p | 164.50p | 162.00p | 164.50p | 0 |
| 17/06/2014 | 164.50p | 164.50p | 162.00p | 164.50p | 153 |
| 16/06/2014 | 164.50p | 165.00p | 164.50p | 164.50p | 3209 |
| 13/06/2014 | 164.50p | 164.50p | 162.00p | 164.50p | 10186 |
| 12/06/2014 | 164.50p | 164.50p | 162.00p | 164.50p | 13000 |
| 11/06/2014 | 164.50p | 166.47p | 162.00p | 164.50p | 0 |
| 10/06/2014 | 164.50p | 166.47p | 162.00p | 164.50p | 0 |
| 09/06/2014 | 164.50p | 166.47p | 162.00p | 164.50p | 984 |
| 06/06/2014 | 164.50p | 164.50p | 162.00p | 164.50p | 400 |
| 05/06/2014 | 164.50p | 164.50p | 162.00p | 164.50p | 0 |
| 04/06/2014 | 164.50p | 164.50p | 162.00p | 164.50p | 1801 |
| 03/06/2014 | 164.50p | 165.40p | 164.50p | 164.50p | 0 |
| 02/06/2014 | 163.00p | 165.40p | 163.00p | 164.50p | 6042 |
| 30/05/2014 | 162.50p | 163.00p | 160.00p | 163.00p | 2337 |
| 29/05/2014 | 162.50p | 162.50p | 160.00p | 162.50p | 3468 |
| 28/05/2014 | 162.50p | 162.50p | 160.00p | 162.50p | 0 |
| 27/05/2014 | 162.50p | 162.50p | 160.00p | 162.50p | 632 |
| 23/05/2014 | 162.50p | 164.50p | 162.50p | 162.50p | 0 |
| 22/05/2014 | 162.50p | 164.50p | 162.50p | 162.50p | 0 |
| 21/05/2014 | 162.50p | 164.50p | 162.50p | 162.50p | 3033 |
| 20/05/2014 | 162.50p | 164.00p | 162.50p | 162.50p | 0 |
| 19/05/2014 | 162.50p | 164.00p | 162.50p | 162.50p | 30940 |
| 16/05/2014 | 162.50p | 162.50p | 160.00p | 162.50p | 2426 |
| 15/05/2014 | 162.50p | 163.48p | 162.50p | 162.50p | 600 |
| 14/05/2014 | 162.50p | 163.48p | 162.50p | 162.50p | 1528 |
| 13/05/2014 | 162.50p | 164.00p | 162.50p | 162.50p | 0 |
| 12/05/2014 | 162.50p | 164.00p | 162.50p | 162.50p | 30 |
| 09/05/2014 | 161.50p | 165.50p | 160.00p | 162.50p | 41408 |
| 08/05/2014 | 160.50p | 161.00p | 158.75p | 160.50p | 0 |
| 07/05/2014 | 161.00p | 161.00p | 158.75p | 160.50p | 8364 |
| 06/05/2014 | 161.00p | 164.00p | 155.00p | 155.00p | 1647 |
| 02/05/2014 | 161.00p | 161.00p | 159.23p | 161.00p | 0 |
| 01/05/2014 | 161.00p | 161.00p | 159.23p | 161.00p | 852 |
| 30/04/2014 | 161.00p | 161.00p | 159.20p | 161.00p | 2000 |
| 29/04/2014 | 161.00p | 161.00p | 158.90p | 161.00p | 6114 |
| 28/04/2014 | 161.00p | 164.00p | 158.00p | 161.00p | 0 |
| 25/04/2014 | 161.00p | 164.00p | 158.00p | 161.00p | 3983 |
| 24/04/2014 | 155.00p | 162.00p | 155.00p | 161.00p | 11500 |
| 23/04/2014 | 154.00p | 155.00p | 154.00p | 155.00p | 3000 |
| 22/04/2014 | 154.00p | 154.00p | 153.00p | 154.00p | 11312 |
| 17/04/2014 | 153.50p | 155.00p | 153.50p | 153.50p | 3150 |
| 16/04/2014 | 153.50p | 153.50p | 152.45p | 153.50p | 439 |
| 15/04/2014 | 153.50p | 153.50p | 152.45p | 153.50p | 3000 |
| 14/04/2014 | 153.50p | 153.50p | 152.45p | 153.50p | 5000 |
| 11/04/2014 | 153.50p | 153.50p | 152.50p | 153.50p | 750 |
| 10/04/2014 | 153.50p | 153.50p | 152.50p | 153.50p | 3945 |
| 09/04/2014 | 151.50p | 155.00p | 151.50p | 153.50p | 955 |
| 08/04/2014 | 149.00p | 155.00p | 148.20p | 153.50p | 10791 |
| 07/04/2014 | 155.00p | 157.00p | 153.40p | 155.00p | 5683 |
| 04/04/2014 | 153.50p | 157.00p | 153.40p | 155.00p | 2430 |
| 03/04/2014 | 155.00p | 157.00p | 155.00p | 155.00p | 777 |
| 02/04/2014 | 155.00p | 155.00p | 153.40p | 155.00p | 27335 |
| 01/04/2014 | 155.00p | 155.00p | 153.40p | 155.00p | 4644 |
| 31/03/2014 | 153.50p | 157.00p | 153.50p | 155.00p | 467 |
| 28/03/2014 | 155.00p | 155.00p | 153.40p | 155.00p | 4206 |
| 27/03/2014 | 155.00p | 157.00p | 155.00p | 155.00p | 6 |
| 26/03/2014 | 155.00p | 155.00p | 153.40p | 155.00p | 550 |
| 25/03/2014 | 155.00p | 155.00p | 153.40p | 155.00p | 0 |
| 24/03/2014 | 155.00p | 155.00p | 153.40p | 155.00p | 0 |
| 21/03/2014 | 153.50p | 155.00p | 153.40p | 155.00p | 3700 |
| 20/03/2014 | 155.00p | 156.20p | 155.00p | 155.00p | 820 |
| 19/03/2014 | 156.00p | 156.00p | 155.20p | 156.00p | 14411 |
| 18/03/2014 | 153.50p | 156.60p | 153.50p | 156.00p | 4969 |
| 17/03/2014 | 156.00p | 156.00p | 155.20p | 156.00p | 0 |
| 14/03/2014 | 156.00p | 156.00p | 155.20p | 156.00p | 6288 |
| 13/03/2014 | 153.50p | 156.20p | 153.50p | 156.00p | 1000 |
| 12/03/2014 | 156.00p | 156.00p | 155.20p | 156.00p | 5877 |
| 11/03/2014 | 153.50p | 156.00p | 153.50p | 156.00p | 26648 |
| 10/03/2014 | 153.50p | 155.50p | 153.50p | 155.50p | 1000 |
| 07/03/2014 | 153.50p | 155.50p | 153.50p | 155.50p | 1689 |
| 06/03/2014 | 155.50p | 155.50p | 154.30p | 155.50p | 10200 |
| 05/03/2014 | 155.50p | 155.50p | 154.00p | 155.50p | 428 |
| 04/03/2014 | 155.50p | 155.50p | 154.00p | 155.50p | 3901 |
| 03/03/2014 | 157.50p | 157.50p | 154.30p | 155.50p | 19250 |
| 28/02/2014 | 157.50p | 160.00p | 155.55p | 157.50p | 1643 |
| 27/02/2014 | 157.50p | 157.50p | 156.00p | 157.50p | 992 |
| 26/02/2014 | 157.50p | 157.50p | 157.00p | 157.50p | 4728 |
| 25/02/2014 | 157.50p | 160.00p | 157.00p | 157.50p | 1319 |
| 24/02/2014 | 157.50p | 157.50p | 156.00p | 157.50p | 3108 |
| 21/02/2014 | 157.50p | 160.00p | 157.50p | 157.50p | 0 |
| 20/02/2014 | 157.50p | 160.00p | 157.50p | 157.50p | 1825 |
| 19/02/2014 | 156.50p | 161.00p | 156.00p | 157.50p | 4016 |
| 18/02/2014 | 156.00p | 157.70p | 147.00p | 156.50p | 93290 |
| 17/02/2014 | 147.00p | 147.86p | 144.00p | 147.00p | 5766 |
| 14/02/2014 | 147.00p | 149.00p | 144.00p | 147.00p | 9942 |
| 13/02/2014 | 147.00p | 147.90p | 147.00p | 147.00p | 366 |
| 12/02/2014 | 147.00p | 147.00p | 144.25p | 147.00p | 11250 |
| 11/02/2014 | 147.00p | 149.40p | 144.50p | 147.00p | 43839 |
| 10/02/2014 | 147.50p | 149.50p | 144.40p | 147.00p | 14026 |
| 07/02/2014 | 147.50p | 149.50p | 145.50p | 147.50p | 10843 |
| 06/02/2014 | 148.00p | 151.40p | 145.00p | 147.50p | 34764 |
| 05/02/2014 | 145.00p | 148.60p | 145.00p | 147.00p | 24555 |
| 04/02/2014 | 145.00p | 147.00p | 143.10p | 145.00p | 14983 |
| 03/02/2014 | 143.50p | 147.00p | 143.00p | 145.00p | 1704 |
| 31/01/2014 | 143.00p | 145.00p | 142.20p | 145.00p | 21236 |
| 30/01/2014 | 143.00p | 143.00p | 142.20p | 143.00p | 4434 |
| 29/01/2014 | 143.00p | 145.00p | 142.20p | 143.00p | 2178 |
| 28/01/2014 | 143.00p | 145.00p | 141.20p | 143.00p | 0 |
| 27/01/2014 | 143.50p | 145.00p | 141.20p | 143.00p | 26448 |
| 24/01/2014 | 142.50p | 145.00p | 142.50p | 143.50p | 1678 |
| 23/01/2014 | 142.00p | 144.00p | 141.30p | 142.50p | 14863 |
| 22/01/2014 | 142.00p | 144.00p | 141.80p | 142.00p | 13562 |
| 21/01/2014 | 135.00p | 147.60p | 135.00p | 142.00p | 67335 |
| 20/01/2014 | 134.50p | 137.00p | 133.75p | 135.00p | 40026 |
| 17/01/2014 | 129.00p | 136.00p | 129.00p | 134.50p | 40392 |
| 16/01/2014 | 121.50p | 138.00p | 118.50p | 129.00p | 271184 |
| 15/01/2014 | 118.50p | 118.50p | 117.30p | 118.50p | 3149 |
*Close Price adjusted for both dividends and splits