Keywords Studios (KWS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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