Keywords Studios (KWS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/07/2019 1,657.00p 1,704.00p 1,641.00p 1,666.00p 310001
26/07/2019 1,629.00p 1,663.00p 1,629.00p 1,647.00p 98626
25/07/2019 1,642.00p 1,656.00p 1,618.00p 1,643.00p 128159
24/07/2019 1,676.00p 1,683.35p 1,648.00p 1,652.00p 102859
23/07/2019 1,715.00p 1,724.00p 1,668.53p 1,677.00p 318909
22/07/2019 1,689.00p 1,711.00p 1,666.00p 1,700.00p 497971
19/07/2019 1,660.00p 1,701.00p 1,642.00p 1,694.00p 94092
18/07/2019 1,645.00p 1,671.00p 1,627.75p 1,658.00p 100598
17/07/2019 1,648.00p 1,690.00p 1,629.19p 1,670.00p 121904
16/07/2019 1,633.00p 1,661.00p 1,603.47p 1,656.00p 417928
15/07/2019 1,642.00p 1,666.00p 1,609.56p 1,635.00p 258307
12/07/2019 1,620.00p 1,636.00p 1,595.00p 1,600.00p 286766
11/07/2019 1,664.00p 1,664.00p 1,611.00p 1,616.00p 304691
10/07/2019 1,701.00p 1,701.00p 1,627.00p 1,640.00p 368440
09/07/2019 1,706.00p 1,737.83p 1,676.00p 1,685.00p 182772
08/07/2019 1,697.00p 1,796.00p 1,697.00p 1,719.00p 429086
05/07/2019 1,698.00p 1,729.00p 1,637.00p 1,715.00p 252232
04/07/2019 1,812.00p 1,847.00p 1,621.00p 1,692.00p 625787
03/07/2019 1,824.00p 1,824.00p 1,776.72p 1,820.00p 321676
02/07/2019 1,797.00p 1,813.00p 1,774.97p 1,789.00p 358745
01/07/2019 1,835.00p 1,874.00p 1,793.00p 1,800.00p 219008
28/06/2019 1,825.00p 1,880.00p 1,809.76p 1,825.00p 573512
27/06/2019 1,730.00p 1,845.00p 1,694.00p 1,838.00p 847712
26/06/2019 1,699.00p 1,739.00p 1,683.29p 1,718.00p 215372
25/06/2019 1,666.00p 1,747.00p 1,647.05p 1,684.00p 247619
24/06/2019 1,680.00p 1,710.00p 1,645.00p 1,670.00p 261438
21/06/2019 1,661.00p 1,700.00p 1,648.00p 1,674.00p 263411
20/06/2019 1,628.00p 1,688.00p 1,620.00p 1,652.00p 108105
19/06/2019 1,612.00p 1,642.00p 1,612.00p 1,628.00p 192914
18/06/2019 1,548.00p 1,636.00p 1,548.00p 1,626.00p 240749
17/06/2019 1,660.00p 1,660.00p 1,490.31p 1,581.00p 486667
14/06/2019 1,676.00p 1,683.00p 1,612.00p 1,612.00p 551547
13/06/2019 1,758.00p 1,758.00p 1,687.00p 1,698.00p 181137
12/06/2019 1,685.00p 1,761.00p 1,668.30p 1,748.00p 232703
11/06/2019 1,661.00p 1,720.00p 1,660.00p 1,706.00p 237890
10/06/2019 1,641.00p 1,671.00p 1,613.00p 1,661.00p 137627
07/06/2019 1,606.00p 1,642.00p 1,588.00p 1,633.00p 117466
06/06/2019 1,590.00p 1,620.00p 1,567.00p 1,595.00p 130559
05/06/2019 1,556.00p 1,617.00p 1,556.00p 1,590.00p 167318
04/06/2019 1,582.00p 1,596.00p 1,530.00p 1,592.00p 347355
03/06/2019 1,699.00p 1,721.48p 1,590.50p 1,600.00p 439656
31/05/2019 1,677.00p 1,720.00p 1,658.00p 1,713.00p 179456
30/05/2019 1,690.00p 1,702.00p 1,652.00p 1,688.00p 208464
29/05/2019 1,672.00p 1,702.00p 1,629.00p 1,668.00p 685229
28/05/2019 1,675.00p 1,725.00p 1,670.00p 1,700.00p 406725
24/05/2019 1,687.00p 1,710.28p 1,668.00p 1,678.00p 260666
23/05/2019 1,705.00p 1,735.00p 1,655.00p 1,665.00p 315357
22/05/2019 1,679.00p 1,759.00p 1,670.00p 1,744.00p 693328
21/05/2019 1,695.00p 1,719.00p 1,665.00p 1,688.00p 398973
20/05/2019 1,700.00p 1,701.36p 1,654.00p 1,663.00p 172340
17/05/2019 1,643.00p 1,698.00p 1,643.00p 1,687.00p 684316
16/05/2019 1,633.00p 1,673.00p 1,633.00p 1,673.00p 231331
15/05/2019 1,641.00p 1,656.00p 1,618.00p 1,640.00p 104815
14/05/2019 1,572.00p 1,650.00p 1,572.00p 1,642.00p 260262
13/05/2019 1,608.00p 1,623.00p 1,571.00p 1,586.00p 496695
10/05/2019 1,646.00p 1,663.00p 1,597.00p 1,604.00p 221455
09/05/2019 1,615.00p 1,662.00p 1,600.00p 1,623.00p 250591
08/05/2019 1,571.00p 1,649.00p 1,571.00p 1,630.00p 360038
07/05/2019 1,610.00p 1,610.00p 1,586.00p 1,591.00p 327590
03/05/2019 1,609.00p 1,617.00p 1,584.00p 1,609.00p 587979
02/05/2019 1,628.00p 1,630.04p 1,566.00p 1,588.00p 628000
01/05/2019 1,560.00p 1,633.00p 1,560.00p 1,632.00p 206006
30/04/2019 1,556.00p 1,570.00p 1,536.00p 1,557.00p 107157
29/04/2019 1,564.00p 1,573.64p 1,540.00p 1,545.00p 1167992
26/04/2019 1,550.00p 1,616.00p 1,532.00p 1,548.00p 380128
25/04/2019 1,496.00p 1,545.00p 1,468.00p 1,545.00p 246949
24/04/2019 1,497.00p 1,497.00p 1,471.00p 1,474.00p 440848
23/04/2019 1,498.00p 1,498.00p 1,444.00p 1,492.00p 428110
18/04/2019 1,466.00p 1,474.00p 1,442.28p 1,470.00p 222714
17/04/2019 1,477.00p 1,488.00p 1,463.00p 1,470.00p 331268
16/04/2019 1,455.00p 1,483.00p 1,442.00p 1,466.00p 254285
15/04/2019 1,456.00p 1,494.67p 1,449.02p 1,455.00p 454830
12/04/2019 1,400.00p 1,492.00p 1,367.15p 1,453.00p 445796
11/04/2019 1,365.00p 1,399.39p 1,344.00p 1,393.00p 378050
10/04/2019 1,284.00p 1,358.00p 1,282.00p 1,355.00p 476381
09/04/2019 1,320.00p 1,335.00p 1,266.00p 1,274.00p 529820
08/04/2019 1,360.00p 1,380.00p 1,270.00p 1,305.00p 514200
05/04/2019 1,261.00p 1,350.00p 1,261.00p 1,320.00p 356613
04/04/2019 1,301.00p 1,330.00p 1,264.00p 1,267.00p 323072
03/04/2019 1,242.00p 1,311.00p 1,200.00p 1,302.00p 340372
02/04/2019 1,189.00p 1,239.00p 1,173.00p 1,182.00p 136779
01/04/2019 1,158.00p 1,232.12p 1,155.90p 1,194.00p 250214
29/03/2019 1,106.00p 1,156.00p 1,106.00p 1,156.00p 139421
28/03/2019 1,122.00p 1,148.00p 1,110.00p 1,114.00p 168659
27/03/2019 1,130.00p 1,130.00p 1,088.00p 1,126.00p 221871
26/03/2019 1,064.00p 1,124.00p 1,038.00p 1,124.00p 191568
25/03/2019 1,074.00p 1,090.00p 1,038.00p 1,068.00p 140599
22/03/2019 1,110.00p 1,140.00p 1,076.00p 1,090.00p 180257
21/03/2019 1,152.00p 1,152.00p 1,106.00p 1,130.00p 109164
20/03/2019 1,152.00p 1,152.00p 1,120.00p 1,140.00p 190306
19/03/2019 1,130.00p 1,154.00p 1,120.00p 1,142.00p 226298
18/03/2019 1,142.00p 1,146.00p 1,110.00p 1,112.00p 135284
15/03/2019 1,144.00p 1,154.00p 1,102.00p 1,114.00p 181833
14/03/2019 1,150.00p 1,176.00p 1,118.00p 1,156.00p 395580
13/03/2019 1,084.00p 1,154.00p 1,084.00p 1,146.00p 251281
12/03/2019 1,118.00p 1,118.00p 1,074.00p 1,076.00p 203047
11/03/2019 1,080.00p 1,110.00p 1,072.00p 1,108.00p 182807
08/03/2019 1,042.00p 1,078.00p 1,024.00p 1,056.00p 173524
07/03/2019 1,106.00p 1,114.76p 1,032.00p 1,052.00p 324448
06/03/2019 1,194.00p 1,194.80p 1,092.00p 1,102.00p 346433
05/03/2019 1,178.00p 1,186.00p 1,136.00p 1,184.00p 218179
04/03/2019 1,188.00p 1,214.00p 1,144.00p 1,158.00p 241485
01/03/2019 1,128.00p 1,172.00p 1,126.95p 1,172.00p 299484
28/02/2019 1,100.00p 1,122.00p 1,090.00p 1,120.00p 233808
27/02/2019 1,100.00p 1,118.00p 1,098.00p 1,110.00p 194970
26/02/2019 1,150.00p 1,164.00p 1,090.00p 1,104.00p 291440
25/02/2019 1,152.00p 1,164.00p 1,136.20p 1,156.00p 548411
22/02/2019 1,124.00p 1,172.59p 1,106.00p 1,154.00p 186720
21/02/2019 1,104.00p 1,118.22p 1,094.00p 1,106.00p 345379
20/02/2019 1,074.00p 1,122.00p 1,074.00p 1,106.00p 178708
19/02/2019 1,064.00p 1,091.18p 1,064.00p 1,078.00p 330652
18/02/2019 1,058.00p 1,080.00p 1,042.00p 1,064.00p 129799
15/02/2019 1,050.00p 1,066.00p 1,042.00p 1,050.00p 202608
14/02/2019 1,060.00p 1,090.00p 1,050.00p 1,060.00p 363397
13/02/2019 1,020.00p 1,052.00p 1,010.00p 1,050.00p 308526
12/02/2019 960.00p 1,012.68p 960.00p 1,002.00p 480237
11/02/2019 905.00p 990.00p 905.00p 959.00p 391980
08/02/2019 1,000.00p 1,024.00p 885.00p 900.00p 981256
07/02/2019 1,052.00p 1,068.00p 974.00p 1,000.00p 1003095
06/02/2019 1,110.00p 1,158.00p 1,056.00p 1,056.00p 362126
05/02/2019 1,130.00p 1,160.00p 1,110.00p 1,114.00p 547482
04/02/2019 1,124.00p 1,166.00p 1,108.00p 1,114.00p 222385
01/02/2019 1,174.00p 1,192.00p 1,106.00p 1,120.00p 664943
31/01/2019 1,100.00p 1,216.00p 1,100.00p 1,192.00p 1475109
30/01/2019 1,064.00p 1,112.00p 1,062.68p 1,080.00p 242326
29/01/2019 1,130.00p 1,131.31p 1,062.69p 1,064.00p 278739
28/01/2019 1,184.00p 1,196.00p 1,128.00p 1,128.00p 168795
25/01/2019 1,180.00p 1,204.00p 1,156.84p 1,186.00p 314569
24/01/2019 1,184.00p 1,210.00p 1,156.00p 1,164.00p 95283
23/01/2019 1,186.00p 1,206.44p 1,146.00p 1,170.00p 357533
22/01/2019 1,230.00p 1,262.00p 1,194.00p 1,194.00p 143492
21/01/2019 1,302.00p 1,302.00p 1,238.00p 1,240.00p 292633
18/01/2019 1,250.00p 1,300.76p 1,250.00p 1,290.00p 257006
17/01/2019 1,250.00p 1,268.00p 1,242.00p 1,250.00p 92510
16/01/2019 1,218.00p 1,260.00p 1,218.00p 1,240.00p 259083
15/01/2019 1,216.00p 1,268.00p 1,210.00p 1,224.00p 241822
14/01/2019 1,232.00p 1,258.00p 1,166.00p 1,200.00p 350858
11/01/2019 1,306.00p 1,343.66p 1,232.00p 1,240.00p 227064
10/01/2019 1,272.00p 1,316.00p 1,250.00p 1,308.00p 220188
09/01/2019 1,300.00p 1,340.00p 1,262.00p 1,268.00p 264156
08/01/2019 1,230.00p 1,316.00p 1,216.00p 1,300.00p 310269
07/01/2019 1,186.00p 1,208.00p 1,146.00p 1,194.00p 214262
04/01/2019 1,126.00p 1,156.00p 1,074.00p 1,140.00p 214251
03/01/2019 1,070.00p 1,115.00p 1,042.00p 1,096.00p 374844
02/01/2019 1,062.00p 1,156.00p 1,056.00p 1,090.00p 187658
31/12/2018 1,064.00p 1,104.60p 1,046.68p 1,070.00p 59731
28/12/2018 1,032.00p 1,052.00p 1,005.17p 1,042.00p 192663
27/12/2018 1,026.00p 1,062.56p 1,018.00p 1,040.00p 291909
24/12/2018 1,030.00p 1,048.00p 997.00p 1,030.00p 180109
21/12/2018 980.00p 1,111.53p 980.00p 1,064.00p 875670
20/12/2018 1,026.00p 1,052.00p 1,010.00p 1,034.00p 437086
19/12/2018 1,100.00p 1,100.00p 1,040.00p 1,054.00p 791616
18/12/2018 1,088.00p 1,112.00p 1,070.00p 1,100.00p 250177
17/12/2018 1,164.00p 1,164.00p 1,083.87p 1,104.00p 213112
14/12/2018 1,110.00p 1,176.00p 1,108.44p 1,150.00p 396983
13/12/2018 1,158.00p 1,182.00p 1,136.00p 1,138.00p 158768
12/12/2018 1,258.00p 1,258.00p 1,118.00p 1,146.00p 281548
11/12/2018 1,182.00p 1,266.00p 1,134.00p 1,224.00p 253827
10/12/2018 1,118.00p 1,170.00p 1,084.51p 1,162.00p 208296
07/12/2018 1,074.00p 1,126.00p 1,026.00p 1,118.00p 299469
06/12/2018 1,112.00p 1,125.28p 1,006.51p 1,080.00p 482817
05/12/2018 1,212.00p 1,236.00p 1,114.00p 1,124.00p 891977
04/12/2018 1,336.00p 1,336.00p 1,226.00p 1,238.00p 608767
03/12/2018 1,260.00p 1,350.00p 1,254.00p 1,336.00p 204801
30/11/2018 1,254.00p 1,256.00p 1,204.00p 1,228.00p 118763
29/11/2018 1,202.00p 1,258.00p 1,184.51p 1,232.00p 194820
28/11/2018 1,182.00p 1,202.00p 1,162.00p 1,180.00p 150677
27/11/2018 1,194.00p 1,229.16p 1,162.00p 1,182.00p 285991
26/11/2018 1,176.00p 1,219.75p 1,162.84p 1,206.00p 143213
23/11/2018 1,160.00p 1,190.00p 1,152.00p 1,172.00p 68986
22/11/2018 1,138.00p 1,176.00p 1,098.00p 1,162.00p 295568
21/11/2018 1,180.00p 1,180.00p 1,118.00p 1,120.00p 391197
20/11/2018 1,262.00p 1,262.00p 1,123.65p 1,180.00p 507273
19/11/2018 1,264.00p 1,308.00p 1,260.00p 1,280.00p 855055
16/11/2018 1,276.00p 1,298.00p 1,236.00p 1,276.00p 153102
15/11/2018 1,288.00p 1,288.00p 1,234.00p 1,254.00p 261931
14/11/2018 1,144.00p 1,270.00p 1,140.61p 1,268.00p 548695
13/11/2018 1,190.00p 1,200.00p 1,090.00p 1,140.00p 625937
12/11/2018 1,324.00p 1,339.00p 1,184.00p 1,192.00p 490565
09/11/2018 1,410.00p 1,414.00p 1,318.00p 1,322.00p 325911
08/11/2018 1,380.00p 1,450.00p 1,380.00p 1,430.00p 225156
07/11/2018 1,350.00p 1,372.00p 1,322.00p 1,372.00p 185897
06/11/2018 1,402.00p 1,409.64p 1,330.00p 1,330.00p 234915
05/11/2018 1,440.00p 1,462.00p 1,390.00p 1,394.00p 217402
02/11/2018 1,450.00p 1,536.00p 1,442.00p 1,442.00p 458611
01/11/2018 1,382.00p 1,468.00p 1,380.00p 1,436.00p 342563
31/10/2018 1,360.00p 1,400.00p 1,330.00p 1,370.00p 406700
30/10/2018 1,400.00p 1,418.50p 1,300.00p 1,328.00p 439049
29/10/2018 1,430.00p 1,437.92p 1,388.00p 1,396.00p 332467
26/10/2018 1,414.00p 1,426.00p 1,396.00p 1,426.00p 210221
25/10/2018 1,406.00p 1,452.00p 1,391.07p 1,412.00p 323256
24/10/2018 1,414.00p 1,470.00p 1,406.00p 1,444.00p 232842
23/10/2018 1,432.00p 1,459.46p 1,404.00p 1,420.00p 561701
22/10/2018 1,454.00p 1,502.00p 1,422.00p 1,454.00p 145184
19/10/2018 1,524.00p 1,532.22p 1,410.00p 1,442.00p 335163
18/10/2018 1,496.00p 1,536.00p 1,458.00p 1,502.00p 184043
17/10/2018 1,538.00p 1,570.00p 1,458.00p 1,490.00p 333183
16/10/2018 1,414.00p 1,532.00p 1,414.00p 1,490.00p 383311
15/10/2018 1,518.00p 1,518.00p 1,400.00p 1,410.00p 590037
12/10/2018 1,424.00p 1,640.00p 1,424.00p 1,496.00p 844707

*Close Price adjusted for both dividends and splits