Keywords Studios (KWS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
14/01/2014 118.50p 118.50p 117.30p 118.50p 3625
13/01/2014 118.50p 120.00p 118.50p 118.50p 819
10/01/2014 119.00p 120.00p 117.00p 118.50p 27612
09/01/2014 121.50p 122.00p 117.00p 119.00p 11607
08/01/2014 113.00p 123.00p 112.00p 121.50p 1366217
07/01/2014 112.50p 113.00p 112.00p 113.00p 3480
06/01/2014 112.50p 112.50p 111.00p 112.50p 3693
03/01/2014 112.50p 113.00p 112.50p 112.50p 17331
02/01/2014 112.50p 114.00p 111.00p 112.50p 10650
31/12/2013 112.50p 114.00p 112.50p 112.50p 173
30/12/2013 112.50p 113.00p 112.00p 112.50p 0
27/12/2013 112.50p 113.00p 112.00p 112.50p 0
24/12/2013 112.00p 113.00p 112.00p 112.50p 3000
23/12/2013 112.00p 113.40p 112.00p 112.00p 2183
20/12/2013 110.00p 112.60p 109.00p 112.00p 22332
19/12/2013 110.00p 110.00p 108.00p 110.00p 1000
18/12/2013 110.00p 110.60p 108.00p 110.00p 5631
17/12/2013 110.00p 110.00p 110.00p 110.00p 1800
16/12/2013 105.50p 111.00p 100.50p 110.00p 34391
13/12/2013 100.50p 100.50p 100.00p 100.50p 6692
12/12/2013 100.50p 100.50p 100.00p 100.50p 13621
11/12/2013 100.50p 100.50p 100.20p 100.50p 2894
10/12/2013 100.50p 100.50p 100.00p 100.50p 22613
09/12/2013 100.50p 100.50p 100.00p 100.50p 5970
06/12/2013 99.50p 100.50p 99.50p 100.50p 1000
05/12/2013 100.50p 100.50p 98.00p 99.50p 7410
04/12/2013 100.50p 100.50p 98.63p 100.50p 8040
03/12/2013 103.00p 103.00p 100.00p 100.50p 26500
02/12/2013 103.50p 104.00p 102.00p 103.00p 2000
29/11/2013 102.50p 105.00p 102.00p 103.50p 21147
28/11/2013 106.00p 106.00p 98.50p 102.50p 55173
27/11/2013 106.50p 106.95p 105.00p 106.00p 7426
26/11/2013 110.00p 110.00p 106.50p 106.50p 26671
25/11/2013 112.50p 112.50p 108.00p 110.00p 14284
22/11/2013 114.50p 114.50p 110.00p 112.50p 7411
21/11/2013 113.50p 116.00p 113.50p 114.50p 0
20/11/2013 114.50p 116.00p 114.50p 114.50p 1276
19/11/2013 115.00p 115.00p 113.00p 114.50p 2500
18/11/2013 115.00p 115.00p 115.00p 115.00p 8148
15/11/2013 117.50p 117.50p 115.00p 115.00p 7586
14/11/2013 122.50p 122.50p 116.00p 117.50p 26364
13/11/2013 122.50p 122.50p 120.00p 122.50p 2000
12/11/2013 122.50p 123.25p 121.50p 122.50p 0
11/11/2013 121.50p 123.25p 121.50p 122.50p 11040
08/11/2013 121.50p 123.27p 121.00p 121.50p 15538
07/11/2013 121.50p 121.95p 121.50p 121.50p 5000
06/11/2013 119.00p 123.50p 119.00p 121.50p 178007
05/11/2013 119.00p 120.00p 117.00p 119.00p 13874
04/11/2013 110.00p 120.00p 110.00p 119.00p 1613640
01/11/2013 110.00p 112.00p 109.40p 110.00p 675
31/10/2013 110.00p 112.00p 110.00p 110.00p 88
30/10/2013 107.00p 112.00p 107.00p 110.00p 9175
29/10/2013 109.50p 109.60p 103.70p 107.00p 31078
28/10/2013 112.50p 112.50p 109.00p 109.50p 9485
25/10/2013 112.50p 113.00p 111.00p 112.50p 214302
24/10/2013 112.50p 112.95p 111.00p 112.50p 13339
23/10/2013 112.50p 114.00p 111.00p 112.50p 5015
22/10/2013 112.50p 113.00p 112.50p 112.50p 95489
21/10/2013 113.00p 113.00p 111.50p 112.50p 9155
18/10/2013 113.00p 113.00p 112.00p 113.00p 901
17/10/2013 113.00p 113.00p 112.00p 113.00p 4723
16/10/2013 112.50p 113.00p 111.79p 113.00p 31857
15/10/2013 108.50p 113.09p 108.50p 112.50p 19769
14/10/2013 107.00p 117.00p 106.70p 108.50p 83361
11/10/2013 107.00p 108.00p 106.00p 107.00p 762326
10/10/2013 106.00p 107.00p 106.00p 107.00p 12379
09/10/2013 105.50p 106.00p 105.00p 106.00p 6320
08/10/2013 111.00p 111.00p 105.00p 105.50p 22304
07/10/2013 110.50p 111.00p 109.00p 111.00p 733453
04/10/2013 112.00p 112.00p 110.00p 110.50p 12584
03/10/2013 108.00p 113.05p 107.40p 112.00p 61958
02/10/2013 107.50p 110.00p 97.00p 108.00p 116781
01/10/2013 117.00p 117.00p 107.00p 107.50p 44642
30/09/2013 119.50p 119.50p 115.00p 117.50p 27890
27/09/2013 119.50p 120.00p 119.00p 119.50p 92852
26/09/2013 116.50p 120.00p 116.50p 119.50p 182607
25/09/2013 120.00p 120.00p 113.00p 113.50p 39556
24/09/2013 120.00p 120.00p 119.00p 120.00p 19986
23/09/2013 133.50p 133.50p 118.25p 120.00p 87400
20/09/2013 146.50p 164.50p 126.00p 133.50p 577731

*Close Price adjusted for both dividends and splits