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 Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Keywords Studios (KWS) Share Price
Retail Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 27/12/2017 | 1,504.00p | 1,590.00p | 1,476.00p | 1,579.00p | 88716 |
| 22/12/2017 | 1,427.00p | 1,535.00p | 1,427.00p | 1,535.00p | 41678 |
| 21/12/2017 | 1,420.00p | 1,497.00p | 1,420.00p | 1,491.00p | 83869 |
| 20/12/2017 | 1,441.00p | 1,478.00p | 1,441.00p | 1,444.00p | 70886 |
| 19/12/2017 | 1,438.00p | 1,472.00p | 1,407.75p | 1,445.00p | 83375 |
| 18/12/2017 | 1,452.00p | 1,462.90p | 1,411.00p | 1,448.00p | 112973 |
| 15/12/2017 | 1,475.00p | 1,507.36p | 1,461.00p | 1,461.00p | 169926 |
| 14/12/2017 | 1,476.00p | 1,509.00p | 1,476.00p | 1,481.00p | 100612 |
| 13/12/2017 | 1,502.00p | 1,545.00p | 1,480.01p | 1,494.00p | 121769 |
| 12/12/2017 | 1,497.00p | 1,498.00p | 1,423.00p | 1,490.00p | 57520 |
| 11/12/2017 | 1,429.00p | 1,456.00p | 1,422.00p | 1,431.00p | 34709 |
| 08/12/2017 | 1,485.00p | 1,497.00p | 1,423.00p | 1,445.00p | 82167 |
| 07/12/2017 | 1,434.00p | 1,491.00p | 1,410.00p | 1,491.00p | 97535 |
| 06/12/2017 | 1,416.00p | 1,457.00p | 1,416.00p | 1,428.00p | 184431 |
| 05/12/2017 | 1,430.00p | 1,449.00p | 1,415.00p | 1,439.00p | 182665 |
| 04/12/2017 | 1,403.00p | 1,448.00p | 1,381.00p | 1,436.00p | 198915 |
| 01/12/2017 | 1,462.00p | 1,464.26p | 1,398.00p | 1,398.00p | 154185 |
| 30/11/2017 | 1,483.00p | 1,485.00p | 1,419.70p | 1,469.00p | 443135 |
| 29/11/2017 | 1,540.00p | 1,572.00p | 1,499.00p | 1,500.00p | 102037 |
| 28/11/2017 | 1,566.00p | 1,591.00p | 1,521.00p | 1,550.00p | 87822 |
| 27/11/2017 | 1,542.00p | 1,589.00p | 1,538.94p | 1,580.00p | 68104 |
| 24/11/2017 | 1,550.00p | 1,579.00p | 1,530.00p | 1,541.00p | 85252 |
| 23/11/2017 | 1,600.00p | 1,641.00p | 1,551.65p | 1,556.00p | 109829 |
| 22/11/2017 | 1,580.00p | 1,609.00p | 1,556.00p | 1,595.00p | 177211 |
| 21/11/2017 | 1,501.00p | 1,605.00p | 1,501.00p | 1,591.00p | 205787 |
| 20/11/2017 | 1,480.00p | 1,517.00p | 1,492.00p | 1,505.00p | 153460 |
| 17/11/2017 | 1,461.00p | 1,498.31p | 1,445.50p | 1,477.00p | 172305 |
| 16/11/2017 | 1,460.00p | 1,491.00p | 1,441.00p | 1,465.00p | 241399 |
| 15/11/2017 | 1,453.00p | 1,479.00p | 1,417.67p | 1,449.00p | 235211 |
| 14/11/2017 | 1,474.00p | 1,522.00p | 1,446.50p | 1,464.00p | 313660 |
| 13/11/2017 | 1,484.00p | 1,547.00p | 1,452.40p | 1,478.00p | 300873 |
| 10/11/2017 | 1,516.00p | 1,571.74p | 1,512.52p | 1,528.00p | 316892 |
| 09/11/2017 | 1,622.00p | 1,622.00p | 1,491.00p | 1,549.00p | 389195 |
| 08/11/2017 | 1,589.00p | 1,621.65p | 1,550.00p | 1,581.00p | 422523 |
| 07/11/2017 | 1,584.00p | 1,600.00p | 1,540.00p | 1,592.00p | 192419 |
| 06/11/2017 | 1,589.00p | 1,604.00p | 1,532.00p | 1,580.00p | 264346 |
| 03/11/2017 | 1,613.00p | 1,635.54p | 1,586.00p | 1,590.00p | 206812 |
| 02/11/2017 | 1,602.00p | 1,630.00p | 1,588.00p | 1,613.00p | 174575 |
| 01/11/2017 | 1,601.00p | 1,629.00p | 1,588.00p | 1,596.00p | 338947 |
| 31/10/2017 | 1,611.00p | 1,628.00p | 1,590.00p | 1,598.00p | 201825 |
| 30/10/2017 | 1,673.00p | 1,679.72p | 1,570.00p | 1,605.00p | 326407 |
| 27/10/2017 | 1,640.00p | 1,682.00p | 1,591.14p | 1,644.00p | 360607 |
| 26/10/2017 | 1,672.00p | 1,700.00p | 1,577.00p | 1,614.00p | 333172 |
| 25/10/2017 | 1,490.00p | 1,674.00p | 1,400.00p | 1,661.00p | 1771272 |
| 24/10/2017 | 1,407.00p | 1,501.00p | 1,332.69p | 1,495.00p | 1225468 |
| 23/10/2017 | 1,410.00p | 1,412.00p | 1,378.00p | 1,387.00p | 184068 |
| 20/10/2017 | 1,401.00p | 1,419.00p | 1,373.00p | 1,403.00p | 377438 |
| 19/10/2017 | 1,375.00p | 1,450.00p | 1,375.00p | 1,416.00p | 229466 |
| 18/10/2017 | 1,400.00p | 1,407.00p | 1,356.00p | 1,390.00p | 335447 |
| 17/10/2017 | 1,409.00p | 1,425.00p | 1,400.00p | 1,404.00p | 113392 |
| 16/10/2017 | 1,441.00p | 1,448.00p | 1,403.00p | 1,422.00p | 119559 |
| 13/10/2017 | 1,426.00p | 1,435.00p | 1,418.00p | 1,430.00p | 113995 |
| 12/10/2017 | 1,398.00p | 1,445.00p | 1,398.00p | 1,437.00p | 57160 |
| 11/10/2017 | 1,438.00p | 1,438.00p | 1,400.00p | 1,405.00p | 68020 |
| 10/10/2017 | 1,425.00p | 1,425.00p | 1,400.00p | 1,404.00p | 46499 |
| 09/10/2017 | 1,422.00p | 1,426.00p | 1,399.00p | 1,410.00p | 55348 |
| 06/10/2017 | 1,445.00p | 1,445.00p | 1,401.00p | 1,402.00p | 138922 |
| 05/10/2017 | 1,400.00p | 1,435.00p | 1,382.00p | 1,424.00p | 82312 |
| 04/10/2017 | 1,376.00p | 1,391.00p | 1,375.00p | 1,385.00p | 83267 |
| 03/10/2017 | 1,380.00p | 1,392.00p | 1,367.00p | 1,383.00p | 56063 |
| 02/10/2017 | 1,378.00p | 1,408.00p | 1,375.00p | 1,380.00p | 141200 |
| 29/09/2017 | 1,366.00p | 1,396.00p | 1,354.00p | 1,385.00p | 117353 |
| 28/09/2017 | 1,345.00p | 1,372.00p | 1,342.00p | 1,361.00p | 109240 |
| 27/09/2017 | 1,332.00p | 1,349.00p | 1,325.00p | 1,342.00p | 209222 |
| 26/09/2017 | 1,300.00p | 1,344.00p | 1,289.00p | 1,330.00p | 176878 |
| 25/09/2017 | 1,255.00p | 1,293.00p | 1,255.00p | 1,285.00p | 114033 |
| 22/09/2017 | 1,280.00p | 1,284.00p | 1,245.00p | 1,280.00p | 153324 |
| 21/09/2017 | 1,200.00p | 1,289.00p | 1,200.00p | 1,284.00p | 263348 |
| 20/09/2017 | 1,300.00p | 1,300.00p | 1,174.00p | 1,185.00p | 226358 |
| 19/09/2017 | 1,308.00p | 1,308.00p | 1,230.00p | 1,272.00p | 204739 |
| 18/09/2017 | 1,338.00p | 1,339.00p | 1,318.00p | 1,335.00p | 81624 |
| 15/09/2017 | 1,345.00p | 1,367.00p | 1,337.00p | 1,340.00p | 122631 |
| 14/09/2017 | 1,330.00p | 1,360.00p | 1,330.00p | 1,349.00p | 103476 |
| 13/09/2017 | 1,360.00p | 1,360.00p | 1,340.00p | 1,343.00p | 90977 |
| 12/09/2017 | 1,377.00p | 1,377.00p | 1,350.00p | 1,360.00p | 119465 |
| 11/09/2017 | 1,408.00p | 1,408.00p | 1,301.00p | 1,375.00p | 186945 |
| 08/09/2017 | 1,390.00p | 1,402.00p | 1,382.00p | 1,390.00p | 137599 |
| 07/09/2017 | 1,412.00p | 1,412.00p | 1,392.00p | 1,396.00p | 61103 |
| 06/09/2017 | 1,381.00p | 1,410.00p | 1,381.00p | 1,400.00p | 107544 |
| 05/09/2017 | 1,388.00p | 1,444.00p | 1,388.00p | 1,395.00p | 163109 |
| 04/09/2017 | 1,481.00p | 1,481.00p | 1,381.00p | 1,410.00p | 167583 |
| 01/09/2017 | 1,443.00p | 1,489.00p | 1,432.00p | 1,466.00p | 235716 |
| 31/08/2017 | 1,379.00p | 1,434.00p | 1,361.00p | 1,424.00p | 138142 |
| 30/08/2017 | 1,315.00p | 1,379.00p | 1,304.00p | 1,367.00p | 111550 |
| 29/08/2017 | 1,352.00p | 1,364.00p | 1,284.00p | 1,302.00p | 162814 |
| 25/08/2017 | 1,334.00p | 1,385.00p | 1,305.00p | 1,353.00p | 197911 |
| 24/08/2017 | 1,275.00p | 1,360.00p | 1,270.00p | 1,323.00p | 133956 |
| 23/08/2017 | 1,230.00p | 1,278.00p | 1,206.00p | 1,260.00p | 114556 |
| 22/08/2017 | 1,180.00p | 1,229.00p | 1,150.00p | 1,226.00p | 175352 |
| 21/08/2017 | 1,160.00p | 1,198.00p | 1,148.00p | 1,177.00p | 106812 |
| 18/08/2017 | 1,193.00p | 1,193.00p | 1,141.00p | 1,150.00p | 122839 |
| 17/08/2017 | 1,140.00p | 1,203.00p | 1,139.00p | 1,200.00p | 224061 |
| 16/08/2017 | 1,150.00p | 1,150.00p | 1,130.00p | 1,133.00p | 109345 |
| 15/08/2017 | 1,136.00p | 1,154.00p | 1,134.00p | 1,138.00p | 194270 |
| 14/08/2017 | 1,135.00p | 1,135.00p | 1,114.00p | 1,126.00p | 113375 |
| 11/08/2017 | 1,107.00p | 1,145.00p | 1,059.00p | 1,130.00p | 129890 |
| 10/08/2017 | 1,175.00p | 1,175.00p | 1,081.00p | 1,130.00p | 136469 |
| 09/08/2017 | 1,210.00p | 1,210.00p | 1,160.00p | 1,170.00p | 72354 |
| 08/08/2017 | 1,150.00p | 1,202.00p | 1,150.00p | 1,190.00p | 125038 |
| 07/08/2017 | 1,155.00p | 1,174.00p | 1,092.00p | 1,160.00p | 139103 |
| 04/08/2017 | 1,180.00p | 1,199.00p | 1,155.00p | 1,185.00p | 116301 |
| 03/08/2017 | 1,179.00p | 1,185.00p | 1,151.00p | 1,165.00p | 66963 |
| 02/08/2017 | 1,160.00p | 1,220.00p | 1,140.00p | 1,165.00p | 122932 |
| 01/08/2017 | 1,155.00p | 1,155.00p | 1,103.00p | 1,138.00p | 123078 |
| 31/07/2017 | 1,090.00p | 1,129.00p | 1,063.00p | 1,129.00p | 163270 |
| 28/07/2017 | 1,080.00p | 1,090.00p | 1,012.00p | 1,075.00p | 125934 |
| 27/07/2017 | 915.00p | 1,076.00p | 915.00p | 1,075.00p | 243126 |
| 26/07/2017 | 860.00p | 916.00p | 860.00p | 903.50p | 90533 |
| 25/07/2017 | 799.00p | 878.50p | 799.00p | 871.50p | 130811 |
| 24/07/2017 | 799.00p | 822.00p | 799.00p | 805.00p | 70500 |
| 21/07/2017 | 795.00p | 805.50p | 795.00p | 800.00p | 37397 |
| 20/07/2017 | 782.50p | 815.50p | 781.50p | 809.00p | 65901 |
| 19/07/2017 | 800.00p | 803.50p | 781.50p | 792.00p | 90793 |
| 18/07/2017 | 760.00p | 793.00p | 760.00p | 781.00p | 49600 |
| 17/07/2017 | 760.00p | 774.50p | 760.00p | 771.00p | 47012 |
| 14/07/2017 | 780.00p | 783.50p | 747.50p | 770.00p | 120584 |
| 13/07/2017 | 791.50p | 805.00p | 790.00p | 797.00p | 112370 |
| 12/07/2017 | 808.00p | 816.50p | 770.00p | 803.00p | 150992 |
| 11/07/2017 | 747.50p | 780.00p | 747.50p | 776.50p | 140983 |
| 10/07/2017 | 735.00p | 770.00p | 735.00p | 762.50p | 33670 |
| 07/07/2017 | 760.00p | 761.00p | 750.00p | 755.50p | 76144 |
| 06/07/2017 | 763.50p | 763.50p | 738.00p | 743.00p | 104350 |
| 05/07/2017 | 735.50p | 763.00p | 735.50p | 751.00p | 105360 |
| 04/07/2017 | 750.00p | 750.00p | 731.00p | 740.00p | 86764 |
| 03/07/2017 | 751.00p | 755.00p | 735.00p | 743.00p | 124407 |
| 30/06/2017 | 750.00p | 751.00p | 738.00p | 746.50p | 76553 |
| 29/06/2017 | 737.00p | 750.50p | 725.50p | 744.00p | 180053 |
| 28/06/2017 | 737.00p | 749.00p | 732.00p | 737.00p | 139571 |
| 27/06/2017 | 740.50p | 742.00p | 732.00p | 737.50p | 112744 |
| 26/06/2017 | 730.50p | 736.50p | 717.50p | 735.00p | 79460 |
| 23/06/2017 | 730.00p | 742.00p | 715.00p | 730.50p | 162538 |
| 22/06/2017 | 735.00p | 754.50p | 729.50p | 741.50p | 63172 |
| 21/06/2017 | 762.50p | 762.50p | 725.00p | 741.00p | 163155 |
| 20/06/2017 | 765.00p | 768.00p | 741.00p | 762.50p | 127618 |
| 19/06/2017 | 774.00p | 784.50p | 765.00p | 767.50p | 75407 |
| 16/06/2017 | 759.00p | 776.50p | 753.90p | 773.00p | 178427 |
| 15/06/2017 | 776.50p | 782.00p | 752.00p | 758.00p | 516421 |
| 14/06/2017 | 770.00p | 800.00p | 750.50p | 789.00p | 480119 |
| 13/06/2017 | 741.00p | 754.00p | 730.00p | 748.00p | 351834 |
| 12/06/2017 | 792.00p | 792.00p | 712.02p | 740.00p | 682595 |
| 09/06/2017 | 790.00p | 809.00p | 777.25p | 791.50p | 228726 |
| 08/06/2017 | 787.50p | 798.50p | 766.50p | 795.00p | 229076 |
| 07/06/2017 | 787.50p | 788.50p | 770.50p | 778.00p | 173087 |
| 06/06/2017 | 818.00p | 818.00p | 771.00p | 789.50p | 318196 |
| 05/06/2017 | 820.00p | 834.50p | 800.59p | 817.50p | 134971 |
| 02/06/2017 | 821.00p | 840.00p | 816.00p | 817.50p | 445955 |
| 01/06/2017 | 787.00p | 827.00p | 787.00p | 820.50p | 797181 |
| 31/05/2017 | 780.00p | 795.04p | 770.19p | 795.00p | 1840158 |
| 30/05/2017 | 815.00p | 815.00p | 774.50p | 785.50p | 496651 |
| 26/05/2017 | 830.00p | 830.00p | 805.00p | 814.50p | 243064 |
| 25/05/2017 | 840.00p | 840.00p | 815.00p | 824.50p | 304151 |
| 24/05/2017 | 844.00p | 844.00p | 815.00p | 820.00p | 5989467 |
| 23/05/2017 | 850.00p | 874.00p | 836.00p | 859.00p | 304668 |
| 22/05/2017 | 785.00p | 860.00p | 785.00p | 842.00p | 333747 |
| 19/05/2017 | 775.00p | 804.50p | 756.52p | 800.00p | 400484 |
| 18/05/2017 | 796.00p | 799.50p | 760.00p | 763.50p | 261654 |
| 17/05/2017 | 824.00p | 824.00p | 790.00p | 792.00p | 383844 |
| 16/05/2017 | 800.00p | 830.00p | 773.50p | 821.50p | 322583 |
| 15/05/2017 | 770.00p | 782.50p | 770.00p | 775.00p | 237389 |
| 12/05/2017 | 796.00p | 802.00p | 770.50p | 778.00p | 119658 |
| 11/05/2017 | 791.50p | 802.00p | 784.50p | 796.50p | 130239 |
| 10/05/2017 | 798.00p | 805.00p | 779.50p | 796.00p | 250462 |
| 09/05/2017 | 798.50p | 800.00p | 780.00p | 795.00p | 242198 |
| 08/05/2017 | 799.00p | 799.00p | 791.71p | 795.00p | 233293 |
| 05/05/2017 | 794.50p | 802.50p | 783.06p | 795.00p | 215703 |
| 04/05/2017 | 804.00p | 819.50p | 798.00p | 804.00p | 273828 |
| 03/05/2017 | 816.00p | 818.00p | 809.00p | 813.00p | 312075 |
| 02/05/2017 | 819.00p | 820.00p | 800.00p | 814.00p | 406857 |
| 28/04/2017 | 825.00p | 825.00p | 810.00p | 813.00p | 261806 |
| 27/04/2017 | 820.00p | 829.75p | 800.00p | 815.00p | 140782 |
| 26/04/2017 | 826.50p | 831.50p | 820.50p | 825.50p | 443707 |
| 25/04/2017 | 839.50p | 850.00p | 820.00p | 820.00p | 140657 |
| 24/04/2017 | 805.00p | 850.00p | 804.75p | 830.00p | 198449 |
| 21/04/2017 | 810.00p | 847.00p | 803.50p | 805.00p | 212097 |
| 20/04/2017 | 782.50p | 820.00p | 782.50p | 810.00p | 251661 |
| 19/04/2017 | 780.00p | 800.00p | 766.26p | 781.50p | 130230 |
| 18/04/2017 | 799.00p | 808.40p | 732.50p | 778.00p | 1656754 |
| 13/04/2017 | 810.00p | 810.00p | 798.00p | 798.00p | 564560 |
| 12/04/2017 | 780.00p | 813.50p | 778.00p | 805.00p | 487653 |
| 11/04/2017 | 749.50p | 785.00p | 740.00p | 780.00p | 338939 |
| 10/04/2017 | 719.50p | 765.00p | 712.62p | 745.50p | 298707 |
| 07/04/2017 | 718.50p | 725.90p | 696.50p | 723.00p | 342482 |
| 06/04/2017 | 717.00p | 730.00p | 704.00p | 723.00p | 587465 |
| 05/04/2017 | 715.00p | 720.00p | 695.16p | 717.00p | 353385 |
| 04/04/2017 | 681.50p | 714.50p | 665.00p | 705.00p | 617228 |
| 03/04/2017 | 650.00p | 687.50p | 649.00p | 683.00p | 331990 |
| 31/03/2017 | 645.00p | 650.00p | 636.37p | 647.00p | 336634 |
| 30/03/2017 | 630.00p | 645.00p | 630.00p | 645.00p | 272926 |
| 29/03/2017 | 612.00p | 630.00p | 612.00p | 625.00p | 205311 |
| 28/03/2017 | 606.00p | 628.00p | 606.00p | 620.50p | 187648 |
| 27/03/2017 | 600.00p | 620.00p | 596.25p | 612.00p | 648177 |
*Close Price adjusted for both dividends and splits