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 |
|---|---|---|---|---|---|
| 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 |
| 19/09/2013 | 165.00p | 165.00p | 164.00p | 164.50p | 204188 |
| 18/09/2013 | 157.00p | 172.94p | 157.00p | 164.50p | 129351 |
| 17/09/2013 | 157.00p | 159.00p | 157.00p | 157.00p | 2564 |
| 16/09/2013 | 154.00p | 159.00p | 154.00p | 157.00p | 10295 |
| 13/09/2013 | 154.00p | 156.00p | 154.00p | 154.00p | 3000 |
| 12/09/2013 | 154.00p | 157.00p | 154.00p | 154.00p | 1280 |
| 11/09/2013 | 153.50p | 156.00p | 153.50p | 153.50p | 4803 |
| 10/09/2013 | 153.50p | 156.00p | 153.50p | 153.50p | 6355 |
| 09/09/2013 | 153.50p | 156.00p | 153.50p | 153.50p | 22500 |
| 06/09/2013 | 153.50p | 155.00p | 153.50p | 153.50p | 2400 |
| 05/09/2013 | 153.50p | 155.00p | 153.50p | 153.50p | 10 |
| 04/09/2013 | 153.50p | 156.00p | 153.50p | 153.50p | 10046 |
| 03/09/2013 | 153.50p | 158.00p | 153.00p | 153.50p | 0 |
| 02/09/2013 | 158.00p | 158.00p | 153.00p | 153.50p | 13236 |
| 30/08/2013 | 158.00p | 161.00p | 158.00p | 158.00p | 178700 |
| 29/08/2013 | 155.00p | 158.00p | 155.00p | 158.00p | 7500 |
| 28/08/2013 | 155.00p | 158.00p | 154.40p | 155.00p | 0 |
| 27/08/2013 | 155.00p | 158.00p | 154.40p | 155.00p | 3097 |
| 23/08/2013 | 159.50p | 159.50p | 153.00p | 155.00p | 33330 |
| 22/08/2013 | 167.00p | 167.00p | 157.00p | 159.50p | 12505 |
| 21/08/2013 | 168.50p | 171.84p | 164.00p | 167.00p | 16015 |
| 20/08/2013 | 169.00p | 171.86p | 166.05p | 168.50p | 4483 |
| 19/08/2013 | 169.00p | 171.88p | 169.00p | 169.00p | 23 |
| 16/08/2013 | 175.00p | 175.00p | 167.05p | 169.00p | 10029 |
| 15/08/2013 | 175.00p | 186.00p | 173.20p | 175.00p | 0 |
| 14/08/2013 | 179.50p | 186.00p | 173.20p | 175.00p | 24942 |
| 13/08/2013 | 178.00p | 183.00p | 178.00p | 179.00p | 3910 |
| 12/08/2013 | 170.00p | 182.00p | 170.00p | 178.00p | 8581 |
| 09/08/2013 | 153.50p | 170.00p | 153.50p | 169.50p | 34306 |
| 08/08/2013 | 147.50p | 155.00p | 147.50p | 153.50p | 39611 |
| 07/08/2013 | 147.00p | 148.92p | 147.00p | 147.50p | 5000 |
| 06/08/2013 | 147.00p | 148.92p | 146.50p | 147.00p | 0 |
| 05/08/2013 | 146.50p | 148.92p | 146.50p | 147.00p | 3017 |
| 02/08/2013 | 146.50p | 148.00p | 146.50p | 146.50p | 0 |
| 01/08/2013 | 146.50p | 148.00p | 146.50p | 146.50p | 0 |
| 31/07/2013 | 146.50p | 148.00p | 146.50p | 146.50p | 338 |
| 30/07/2013 | 146.50p | 148.00p | 146.50p | 146.50p | 4100 |
| 29/07/2013 | 146.50p | 148.00p | 146.50p | 146.50p | 0 |
| 26/07/2013 | 146.50p | 148.00p | 146.50p | 146.50p | 675 |
| 25/07/2013 | 146.50p | 148.00p | 146.50p | 146.50p | 0 |
| 24/07/2013 | 146.50p | 148.00p | 146.50p | 146.50p | 0 |
| 23/07/2013 | 146.50p | 148.00p | 146.50p | 146.50p | 0 |
| 22/07/2013 | 146.50p | 148.00p | 146.50p | 146.50p | 5595 |
| 19/07/2013 | 146.50p | 148.00p | 146.50p | 146.50p | 6480 |
| 18/07/2013 | 146.50p | 147.80p | 146.50p | 146.50p | 5521 |
| 17/07/2013 | 146.50p | 148.00p | 146.50p | 146.50p | 9350 |
| 16/07/2013 | 146.50p | 148.00p | 145.00p | 146.50p | 35023 |
| 15/07/2013 | 146.50p | 148.00p | 145.00p | 146.50p | 72506 |
| 12/07/2013 | 142.50p | 148.00p | 140.00p | 146.50p | 85611 |
*Close Price adjusted for both dividends and splits