Keywords Studios (KWS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
11/10/2018 1,536.00p 1,545.00p 1,396.00p 1,418.00p 1486555
10/10/2018 1,628.00p 1,646.00p 1,534.36p 1,552.00p 435374
09/10/2018 1,720.00p 1,742.00p 1,588.40p 1,624.00p 551124
08/10/2018 1,850.00p 1,875.00p 1,685.50p 1,720.00p 315689
05/10/2018 1,942.00p 1,942.00p 1,850.00p 1,856.00p 352756
04/10/2018 1,980.00p 1,980.00p 1,922.00p 1,924.00p 154753
03/10/2018 1,946.00p 1,974.00p 1,938.00p 1,952.00p 157167
02/10/2018 1,954.00p 1,980.00p 1,910.00p 1,938.00p 278043
01/10/2018 1,964.00p 1,992.00p 1,926.00p 1,946.00p 229959
28/09/2018 1,964.00p 2,020.00p 1,932.00p 1,950.00p 140664
27/09/2018 1,920.00p 1,964.67p 1,910.00p 1,954.00p 175684
26/09/2018 1,940.00p 1,945.36p 1,910.00p 1,916.00p 240110
25/09/2018 1,928.00p 1,948.00p 1,906.00p 1,930.00p 306111
24/09/2018 1,870.00p 1,942.00p 1,868.40p 1,920.00p 233916
21/09/2018 1,886.00p 1,908.00p 1,864.00p 1,886.00p 341875
20/09/2018 1,910.00p 1,924.00p 1,872.00p 1,888.00p 162030
19/09/2018 1,912.00p 1,914.00p 1,848.00p 1,902.00p 355868
18/09/2018 1,900.00p 1,920.00p 1,804.00p 1,894.00p 315487
17/09/2018 1,910.00p 1,966.00p 1,902.00p 1,904.00p 127477
14/09/2018 1,958.00p 1,963.92p 1,900.00p 1,932.00p 117123
13/09/2018 1,924.00p 1,954.00p 1,896.00p 1,940.00p 125330
12/09/2018 1,894.00p 1,932.00p 1,892.00p 1,918.00p 51087
11/09/2018 1,896.00p 1,955.49p 1,890.00p 1,904.00p 141776
10/09/2018 1,856.00p 1,906.00p 1,852.00p 1,896.00p 125435
07/09/2018 1,890.00p 1,896.00p 1,846.00p 1,870.00p 209920
06/09/2018 1,920.00p 1,942.00p 1,888.00p 1,908.00p 105901
05/09/2018 1,946.00p 1,998.00p 1,904.00p 1,934.00p 252567
04/09/2018 1,986.00p 1,997.00p 1,956.00p 1,978.00p 93895
03/09/2018 2,005.00p 2,008.70p 1,960.00p 1,984.00p 69165
31/08/2018 2,020.00p 2,035.00p 1,952.00p 1,992.00p 158479
30/08/2018 2,015.00p 2,025.00p 1,988.00p 2,000.00p 229978
29/08/2018 2,030.00p 2,055.00p 1,998.00p 2,010.00p 113054
28/08/2018 2,025.00p 2,110.00p 2,025.00p 2,050.00p 152484
24/08/2018 2,060.00p 2,060.00p 1,988.00p 2,000.00p 314705
23/08/2018 2,000.00p 2,065.00p 1,945.27p 2,065.00p 251092
22/08/2018 1,944.00p 1,996.00p 1,944.00p 1,992.00p 397551
21/08/2018 1,828.00p 1,944.00p 1,828.00p 1,944.00p 300622
20/08/2018 1,714.00p 1,882.00p 1,714.00p 1,812.00p 203769
17/08/2018 1,786.00p 1,786.00p 1,744.00p 1,770.00p 56959
16/08/2018 1,822.00p 1,822.00p 1,734.00p 1,778.00p 248701
15/08/2018 1,794.00p 1,812.00p 1,760.00p 1,810.00p 395002
14/08/2018 1,750.00p 1,798.00p 1,732.00p 1,792.00p 153285
13/08/2018 1,738.00p 1,740.00p 1,698.00p 1,736.00p 79864
10/08/2018 1,712.00p 1,772.68p 1,712.00p 1,730.00p 175303
09/08/2018 1,714.00p 1,714.00p 1,672.00p 1,700.00p 186087
08/08/2018 1,714.00p 1,716.00p 1,678.00p 1,678.00p 220190
07/08/2018 1,700.00p 1,730.68p 1,680.00p 1,702.00p 203226
06/08/2018 1,752.00p 1,752.00p 1,700.00p 1,710.00p 142845
03/08/2018 1,770.00p 1,770.00p 1,588.00p 1,742.00p 563631
02/08/2018 1,820.00p 1,836.00p 1,778.00p 1,784.00p 92035
01/08/2018 1,830.00p 1,830.00p 1,794.00p 1,820.00p 74494
31/07/2018 1,832.00p 1,846.00p 1,782.00p 1,826.00p 104534
30/07/2018 1,906.00p 1,919.80p 1,828.00p 1,840.00p 86863
27/07/2018 1,944.00p 1,974.00p 1,892.00p 1,918.00p 125691
26/07/2018 1,920.00p 1,996.00p 1,908.00p 1,940.00p 192760
25/07/2018 1,904.00p 1,928.00p 1,848.00p 1,928.00p 143128
24/07/2018 1,870.00p 1,964.00p 1,862.00p 1,908.00p 276517
23/07/2018 1,760.00p 1,866.00p 1,760.00p 1,856.00p 120740
20/07/2018 1,782.00p 1,826.00p 1,782.00p 1,808.00p 65681
19/07/2018 1,782.00p 1,802.00p 1,717.68p 1,788.00p 53383
18/07/2018 1,758.00p 1,790.00p 1,744.00p 1,786.00p 97917
17/07/2018 1,724.00p 1,750.00p 1,709.12p 1,740.00p 86717
16/07/2018 1,738.00p 1,757.20p 1,702.00p 1,712.00p 66583
13/07/2018 1,764.00p 1,764.00p 1,730.08p 1,740.00p 57607
12/07/2018 1,750.00p 1,750.00p 1,714.00p 1,744.00p 64141
11/07/2018 1,762.00p 1,764.00p 1,726.00p 1,746.00p 82460
10/07/2018 1,754.00p 1,806.00p 1,748.00p 1,784.00p 147592
09/07/2018 1,770.00p 1,779.00p 1,742.00p 1,760.00p 60780
06/07/2018 1,754.00p 1,774.00p 1,754.00p 1,770.00p 161258
05/07/2018 1,772.00p 1,772.00p 1,716.00p 1,762.00p 227174
04/07/2018 1,828.00p 1,828.00p 1,752.78p 1,770.00p 86666
03/07/2018 1,794.00p 1,860.00p 1,786.00p 1,818.00p 158592
02/07/2018 1,784.00p 1,800.00p 1,750.00p 1,770.00p 212776
29/06/2018 1,764.00p 1,796.00p 1,722.00p 1,784.00p 119116
28/06/2018 1,740.00p 1,758.00p 1,690.00p 1,700.00p 130269
27/06/2018 1,664.00p 1,746.00p 1,650.00p 1,722.00p 140820
26/06/2018 1,764.00p 1,764.00p 1,652.00p 1,668.00p 211899
25/06/2018 1,762.00p 1,814.00p 1,732.00p 1,738.00p 132686
22/06/2018 1,790.00p 1,800.00p 1,778.00p 1,790.00p 111320
21/06/2018 1,870.00p 1,886.00p 1,754.00p 1,784.00p 227177
20/06/2018 1,840.00p 1,864.00p 1,824.00p 1,850.00p 121294
19/06/2018 1,842.00p 1,858.00p 1,778.00p 1,832.00p 244682
18/06/2018 1,872.00p 1,898.00p 1,846.00p 1,850.00p 95421
15/06/2018 1,864.00p 1,897.00p 1,842.00p 1,866.00p 125463
14/06/2018 1,888.00p 1,890.00p 1,852.00p 1,874.00p 152944
13/06/2018 1,862.00p 1,892.78p 1,854.00p 1,876.00p 135081
12/06/2018 1,858.00p 1,928.00p 1,846.00p 1,876.00p 344343
11/06/2018 1,822.00p 1,858.00p 1,804.00p 1,848.00p 175914
08/06/2018 1,860.00p 1,870.00p 1,800.00p 1,808.00p 330369
07/06/2018 1,800.00p 1,876.00p 1,776.00p 1,864.00p 198911
06/06/2018 1,820.00p 1,820.00p 1,776.00p 1,782.00p 107473
05/06/2018 1,698.00p 1,832.00p 1,694.60p 1,816.00p 158996
04/06/2018 1,730.00p 1,730.00p 1,676.00p 1,700.00p 92071
01/06/2018 1,714.00p 1,724.00p 1,696.00p 1,704.00p 103491
31/05/2018 1,750.00p 1,778.60p 1,648.00p 1,704.00p 355793
30/05/2018 1,706.00p 1,732.00p 1,690.00p 1,700.00p 134358
29/05/2018 1,786.00p 1,786.00p 1,710.00p 1,718.00p 120817
25/05/2018 1,760.00p 1,810.00p 1,733.97p 1,784.00p 105855
24/05/2018 1,760.00p 1,772.00p 1,730.00p 1,760.00p 108280
23/05/2018 1,756.00p 1,780.00p 1,730.24p 1,750.00p 71737
22/05/2018 1,752.00p 1,754.00p 1,732.00p 1,754.00p 104220
21/05/2018 1,736.00p 1,750.00p 1,710.52p 1,740.00p 77892
18/05/2018 1,734.00p 1,738.00p 1,671.88p 1,722.00p 201984
17/05/2018 1,782.00p 1,819.28p 1,686.00p 1,710.00p 287318
16/05/2018 1,828.00p 1,852.00p 1,790.00p 1,792.00p 119146
15/05/2018 1,818.00p 1,850.00p 1,802.00p 1,830.00p 89661
14/05/2018 1,842.00p 1,842.00p 1,802.00p 1,822.00p 70927
11/05/2018 1,826.00p 1,830.00p 1,806.04p 1,820.00p 112489
10/05/2018 1,850.00p 1,850.00p 1,799.99p 1,826.00p 104488
09/05/2018 1,862.00p 1,898.35p 1,838.00p 1,850.00p 225283
08/05/2018 1,822.00p 1,890.00p 1,822.00p 1,878.00p 94870
04/05/2018 1,838.00p 1,896.00p 1,825.52p 1,870.00p 160060
03/05/2018 1,872.00p 1,877.68p 1,826.00p 1,856.00p 230697
02/05/2018 1,870.00p 1,946.00p 1,864.00p 1,872.00p 316716
01/05/2018 1,806.00p 1,890.00p 1,803.30p 1,876.00p 332443
30/04/2018 1,784.00p 1,834.00p 1,780.00p 1,818.00p 186824
27/04/2018 1,746.00p 1,818.00p 1,746.00p 1,782.00p 220580
26/04/2018 1,680.00p 1,768.00p 1,680.00p 1,752.00p 149887
25/04/2018 1,686.00p 1,698.00p 1,656.00p 1,686.00p 115502
24/04/2018 1,682.00p 1,718.00p 1,678.00p 1,708.00p 150728
23/04/2018 1,754.00p 1,770.00p 1,652.16p 1,684.00p 299744
20/04/2018 1,746.00p 1,767.56p 1,716.90p 1,730.00p 110861
19/04/2018 1,766.00p 1,798.00p 1,740.00p 1,746.00p 74263
18/04/2018 1,794.00p 1,830.00p 1,742.00p 1,772.00p 168353
17/04/2018 1,772.00p 1,834.00p 1,772.00p 1,800.00p 434216
16/04/2018 1,742.00p 1,804.10p 1,734.00p 1,784.00p 390858
13/04/2018 1,740.00p 1,774.00p 1,740.00p 1,756.00p 216150
12/04/2018 1,702.00p 1,762.00p 1,698.00p 1,750.00p 365565
11/04/2018 1,696.00p 1,778.20p 1,696.00p 1,718.00p 175616
10/04/2018 1,620.00p 1,760.00p 1,620.00p 1,738.00p 434170
09/04/2018 1,550.00p 1,628.00p 1,520.01p 1,620.00p 391922
06/04/2018 1,560.00p 1,617.86p 1,560.00p 1,582.00p 149465
05/04/2018 1,508.00p 1,598.00p 1,508.00p 1,582.00p 201943
04/04/2018 1,508.00p 1,530.00p 1,498.00p 1,522.00p 125341
03/04/2018 1,456.00p 1,520.00p 1,456.00p 1,510.00p 143861
29/03/2018 1,536.00p 1,536.00p 1,480.75p 1,492.00p 79275
28/03/2018 1,538.00p 1,544.00p 1,464.00p 1,526.00p 152026
27/03/2018 1,550.00p 1,592.00p 1,524.00p 1,544.00p 176305
26/03/2018 1,610.00p 1,628.00p 1,550.01p 1,570.00p 170444
23/03/2018 1,606.00p 1,624.00p 1,554.48p 1,610.00p 132171
22/03/2018 1,662.00p 1,674.00p 1,620.00p 1,634.00p 69718
21/03/2018 1,672.00p 1,684.00p 1,652.00p 1,680.00p 76222
20/03/2018 1,692.00p 1,704.00p 1,642.00p 1,680.00p 135680
19/03/2018 1,672.00p 1,732.00p 1,660.00p 1,664.00p 106986
16/03/2018 1,732.00p 1,732.00p 1,680.00p 1,728.00p 78525
15/03/2018 1,710.00p 1,720.00p 1,634.16p 1,712.00p 174978
14/03/2018 1,744.00p 1,766.00p 1,694.00p 1,702.00p 151738
13/03/2018 1,836.00p 1,836.00p 1,702.00p 1,752.00p 156238
12/03/2018 1,754.00p 1,848.00p 1,746.00p 1,844.00p 212115
09/03/2018 1,684.00p 1,760.00p 1,670.00p 1,760.00p 187296
08/03/2018 1,568.00p 1,696.00p 1,568.00p 1,674.00p 136137
07/03/2018 1,580.00p 1,610.00p 1,568.00p 1,598.00p 82783
06/03/2018 1,574.00p 1,612.00p 1,548.00p 1,580.00p 248660
05/03/2018 1,536.00p 1,560.00p 1,520.16p 1,540.00p 126506
02/03/2018 1,544.00p 1,580.00p 1,500.00p 1,530.00p 160918
01/03/2018 1,586.00p 1,597.66p 1,560.00p 1,564.00p 64417
28/02/2018 1,550.00p 1,597.54p 1,550.00p 1,562.00p 88090
27/02/2018 1,570.00p 1,580.00p 1,565.00p 1,570.00p 82862
26/02/2018 1,556.00p 1,596.00p 1,556.00p 1,562.00p 147099
23/02/2018 1,540.00p 1,567.93p 1,536.00p 1,552.00p 131573
22/02/2018 1,538.00p 1,538.00p 1,490.00p 1,538.00p 148905
21/02/2018 1,530.00p 1,572.00p 1,494.00p 1,538.00p 121581
20/02/2018 1,492.00p 1,529.63p 1,484.00p 1,526.00p 112468
19/02/2018 1,552.00p 1,571.98p 1,490.00p 1,496.00p 117889
16/02/2018 1,470.00p 1,582.00p 1,466.00p 1,556.00p 111652
15/02/2018 1,474.00p 1,530.00p 1,474.00p 1,492.00p 95253
14/02/2018 1,476.00p 1,500.00p 1,450.00p 1,482.00p 73304
13/02/2018 1,448.00p 1,500.00p 1,434.00p 1,484.00p 245119
12/02/2018 1,408.00p 1,462.00p 1,408.00p 1,456.00p 124056
09/02/2018 1,416.00p 1,428.00p 1,320.00p 1,400.00p 276941
08/02/2018 1,456.00p 1,472.00p 1,416.00p 1,416.00p 185371
07/02/2018 1,458.00p 1,504.00p 1,455.85p 1,470.00p 444318
06/02/2018 1,490.00p 1,560.00p 1,460.00p 1,466.00p 262887
05/02/2018 1,590.00p 1,600.00p 1,462.00p 1,570.00p 182508
02/02/2018 1,646.00p 1,658.00p 1,588.00p 1,590.00p 247315
01/02/2018 1,588.00p 1,622.00p 1,562.00p 1,620.00p 340881
31/01/2018 1,440.00p 1,492.00p 1,440.00p 1,488.00p 143774
30/01/2018 1,474.00p 1,482.00p 1,445.20p 1,462.00p 60738
29/01/2018 1,488.00p 1,494.00p 1,444.00p 1,462.00p 132450
26/01/2018 1,410.00p 1,500.00p 1,410.00p 1,482.00p 96352
25/01/2018 1,482.00p 1,496.24p 1,422.00p 1,458.00p 324014
24/01/2018 1,478.00p 1,498.00p 1,446.00p 1,480.00p 103882
23/01/2018 1,474.00p 1,494.00p 1,450.00p 1,472.00p 216241
22/01/2018 1,480.00p 1,484.00p 1,442.00p 1,470.00p 205140
19/01/2018 1,426.00p 1,460.00p 1,416.00p 1,454.00p 171537
18/01/2018 1,408.00p 1,434.00p 1,400.01p 1,426.00p 166786
17/01/2018 1,448.00p 1,454.00p 1,406.00p 1,416.00p 147283
16/01/2018 1,452.00p 1,464.00p 1,400.00p 1,426.00p 172910
15/01/2018 1,498.00p 1,503.11p 1,442.00p 1,456.00p 85494
12/01/2018 1,466.00p 1,504.00p 1,460.00p 1,486.00p 77462
11/01/2018 1,490.00p 1,507.60p 1,472.00p 1,474.00p 128412
10/01/2018 1,540.00p 1,560.00p 1,456.00p 1,478.00p 170057
09/01/2018 1,588.00p 1,649.67p 1,548.00p 1,548.00p 86049
08/01/2018 1,608.00p 1,612.00p 1,534.00p 1,582.00p 105298
05/01/2018 1,634.00p 1,661.97p 1,602.00p 1,604.00p 248482
04/01/2018 1,590.00p 1,678.00p 1,590.00p 1,636.00p 197693
03/01/2018 1,594.00p 1,616.00p 1,578.00p 1,594.00p 69024
02/01/2018 1,588.00p 1,648.79p 1,574.00p 1,602.00p 226015
29/12/2017 1,541.00p 1,628.00p 1,540.00p 1,600.00p 126075
28/12/2017 1,568.00p 1,594.00p 1,503.98p 1,550.00p 42475

*Close Price adjusted for both dividends and splits