Keystone Law Group (KEYS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Keystone Law Group

Date Open High Low Close* Volume
09/08/2023 417.50p 425.00p 410.00p 425.00p 7852
08/08/2023 417.50p 423.00p 410.00p 417.50p 30228
07/08/2023 417.50p 425.00p 413.25p 425.00p 27112
04/08/2023 417.50p 425.00p 410.00p 417.50p 17915
03/08/2023 417.50p 425.00p 412.81p 417.50p 10531
02/08/2023 425.00p 425.00p 411.05p 424.00p 17962
01/08/2023 425.00p 425.00p 420.00p 425.00p 1207
31/07/2023 425.00p 430.00p 420.00p 430.00p 6460
28/07/2023 425.00p 430.00p 422.00p 425.00p 2164
27/07/2023 417.50p 430.00p 417.50p 425.00p 12133
26/07/2023 399.00p 420.00p 395.45p 420.00p 94950
25/07/2023 399.00p 399.72p 380.00p 399.00p 2250522
24/07/2023 399.00p 399.00p 391.30p 399.00p 4820
21/07/2023 399.00p 410.00p 391.26p 400.00p 9780
20/07/2023 399.00p 408.00p 391.26p 399.00p 42803
19/07/2023 399.00p 399.00p 391.00p 399.00p 4493
18/07/2023 399.00p 408.00p 390.50p 399.00p 5699
17/07/2023 399.00p 404.00p 390.00p 399.00p 4401
14/07/2023 399.00p 404.00p 390.00p 399.00p 3584
13/07/2023 399.00p 408.00p 390.00p 399.00p 41365
12/07/2023 399.00p 407.46p 395.00p 400.00p 23118
11/07/2023 399.00p 430.00p 390.00p 400.00p 15765
10/07/2023 395.00p 410.00p 390.00p 399.00p 8491
07/07/2023 403.50p 403.50p 390.00p 399.00p 19710
06/07/2023 403.50p 403.50p 396.30p 403.50p 5554
05/07/2023 401.00p 420.00p 395.00p 403.50p 77488
04/07/2023 401.00p 412.00p 395.00p 403.50p 2117
03/07/2023 403.50p 406.00p 395.00p 403.50p 48315
30/06/2023 406.00p 412.00p 395.00p 403.50p 210975
29/06/2023 412.50p 412.50p 401.00p 405.00p 12716
28/06/2023 412.50p 423.00p 410.00p 412.50p 2872
27/06/2023 415.00p 420.00p 410.00p 410.00p 7396
26/06/2023 422.50p 422.50p 411.00p 415.00p 27446
23/06/2023 425.00p 430.00p 420.00p 422.50p 6534
22/06/2023 435.00p 437.10p 421.35p 425.00p 35977
21/06/2023 435.00p 439.80p 433.95p 435.00p 13611
20/06/2023 435.00p 436.74p 433.80p 435.00p 5713
19/06/2023 437.50p 440.00p 433.00p 435.00p 50400
16/06/2023 437.50p 437.70p 426.00p 437.50p 30138
15/06/2023 437.50p 440.00p 422.00p 422.00p 3869
14/06/2023 444.00p 446.70p 438.18p 444.00p 852
13/06/2023 444.00p 446.72p 423.00p 444.00p 19202
12/06/2023 444.00p 447.00p 438.80p 444.00p 14841
09/06/2023 444.00p 450.00p 440.50p 444.00p 11244
08/06/2023 444.00p 447.00p 440.00p 444.00p 3623
07/06/2023 449.00p 450.00p 440.01p 444.00p 9666
06/06/2023 449.00p 450.00p 443.00p 449.00p 11470
05/06/2023 449.00p 450.89p 443.00p 449.00p 35384
02/06/2023 449.00p 450.89p 447.48p 449.00p 23530
01/06/2023 449.00p 449.00p 443.21p 446.50p 15000
31/05/2023 446.50p 449.79p 444.30p 446.50p 179983
30/05/2023 446.50p 460.00p 443.00p 446.50p 8027
26/05/2023 449.00p 455.00p 443.36p 446.50p 38430
25/05/2023 449.00p 455.00p 443.50p 449.00p 36314
24/05/2023 449.00p 454.64p 443.36p 449.00p 120402
23/05/2023 445.00p 454.64p 444.00p 449.00p 26735
22/05/2023 449.00p 455.00p 443.00p 449.00p 28617
19/05/2023 449.00p 455.00p 443.00p 449.00p 1314
18/05/2023 449.00p 455.00p 443.00p 449.00p 20270
17/05/2023 449.00p 455.00p 443.00p 449.00p 10165
16/05/2023 449.00p 451.00p 444.88p 449.00p 7086
15/05/2023 451.50p 451.50p 448.00p 449.00p 11811
12/05/2023 451.50p 455.00p 448.21p 451.50p 10484
11/05/2023 454.00p 454.92p 448.00p 451.50p 97793
10/05/2023 454.00p 454.93p 450.00p 450.00p 17455
09/05/2023 454.00p 460.00p 448.00p 454.00p 4662
05/05/2023 459.00p 460.00p 448.36p 454.00p 9852
04/05/2023 454.00p 458.80p 449.80p 454.00p 10221
03/05/2023 452.50p 460.00p 446.50p 454.00p 13570
02/05/2023 457.50p 460.00p 445.00p 452.50p 109928
28/04/2023 452.50p 460.00p 446.50p 452.50p 111440
27/04/2023 452.50p 454.00p 445.00p 452.50p 16947
26/04/2023 452.50p 460.00p 445.00p 452.50p 14719
25/04/2023 452.50p 460.00p 448.55p 452.50p 8868
24/04/2023 465.00p 480.00p 440.00p 453.00p 173937
21/04/2023 468.00p 480.00p 456.00p 468.00p 24103
20/04/2023 467.50p 468.00p 455.75p 468.00p 8302
19/04/2023 467.50p 480.00p 455.08p 467.50p 9135
18/04/2023 467.50p 480.00p 455.00p 467.00p 76923
17/04/2023 467.50p 480.00p 456.09p 467.50p 10069
14/04/2023 467.50p 480.00p 455.00p 467.50p 16357
13/04/2023 465.00p 480.00p 455.60p 467.50p 7049
12/04/2023 467.50p 475.00p 455.60p 465.00p 3140
11/04/2023 467.50p 475.00p 455.00p 465.00p 10804
06/04/2023 470.00p 480.00p 457.65p 467.50p 4713
05/04/2023 470.00p 480.00p 460.00p 470.00p 116726
04/04/2023 470.00p 480.00p 462.65p 470.00p 20549
03/04/2023 467.50p 479.40p 460.00p 470.00p 3072
31/03/2023 467.50p 475.00p 455.00p 467.50p 11471
30/03/2023 467.50p 475.00p 463.30p 467.50p 7290
29/03/2023 467.50p 475.00p 460.00p 467.50p 18200
28/03/2023 480.00p 480.00p 460.00p 467.50p 11568
27/03/2023 480.00p 488.00p 470.00p 480.00p 33387
24/03/2023 480.00p 490.00p 473.65p 480.00p 15694
23/03/2023 490.00p 495.00p 470.00p 480.00p 27742
22/03/2023 490.00p 500.00p 482.00p 490.00p 8407
21/03/2023 490.00p 492.76p 480.00p 490.00p 9764
20/03/2023 495.00p 500.00p 480.00p 490.00p 18971
17/03/2023 500.00p 500.00p 490.00p 495.00p 19180
16/03/2023 500.00p 510.00p 490.30p 510.00p 8547
15/03/2023 515.00p 515.00p 490.00p 495.00p 22846
14/03/2023 535.00p 540.00p 505.00p 510.00p 199558
13/03/2023 535.00p 547.00p 520.00p 535.00p 8370
10/03/2023 530.00p 550.00p 530.00p 535.00p 9054
09/03/2023 540.00p 550.00p 520.00p 550.00p 11680
08/03/2023 540.00p 550.00p 530.00p 540.00p 8900
07/03/2023 540.00p 550.00p 520.00p 540.00p 23231
06/03/2023 535.00p 550.00p 520.00p 540.00p 45498
03/03/2023 525.00p 549.28p 525.00p 538.00p 31826
02/03/2023 525.00p 534.00p 520.00p 525.00p 98577
01/03/2023 540.00p 550.00p 520.00p 528.00p 23439
28/02/2023 540.00p 550.00p 530.00p 530.00p 24061
27/02/2023 525.00p 554.00p 525.00p 540.00p 186444
24/02/2023 510.00p 520.00p 505.00p 510.00p 15420
23/02/2023 510.00p 520.00p 505.11p 510.00p 9227
22/02/2023 510.00p 517.00p 500.00p 510.00p 9229
21/02/2023 520.00p 527.00p 502.00p 510.00p 13176
20/02/2023 525.00p 540.00p 517.50p 520.00p 34371
17/02/2023 487.50p 495.00p 480.00p 487.50p 4446
16/02/2023 492.50p 495.00p 480.00p 487.50p 22120
15/02/2023 487.50p 495.00p 482.50p 490.00p 33075
14/02/2023 485.00p 490.00p 480.00p 487.50p 20119
13/02/2023 485.00p 490.00p 480.00p 485.00p 13173
10/02/2023 470.00p 490.00p 465.00p 485.00p 32053
09/02/2023 440.00p 474.70p 440.00p 470.00p 100741
08/02/2023 430.00p 445.00p 426.88p 437.50p 45475
07/02/2023 430.00p 434.70p 426.60p 430.00p 7171
06/02/2023 432.50p 445.00p 425.20p 430.00p 5325
03/02/2023 432.50p 438.35p 425.00p 432.50p 7755
02/02/2023 432.50p 440.00p 425.45p 433.00p 6000
01/02/2023 432.50p 436.40p 426.30p 432.50p 13926
31/01/2023 437.50p 450.00p 425.00p 432.50p 10938
30/01/2023 435.00p 450.00p 430.00p 450.00p 6896
27/01/2023 427.50p 440.00p 425.10p 435.00p 15952
26/01/2023 417.50p 440.00p 415.60p 427.50p 24064
25/01/2023 410.00p 425.00p 410.00p 417.50p 27056
24/01/2023 405.00p 410.00p 403.68p 407.50p 649879
23/01/2023 405.00p 410.00p 400.00p 405.00p 10910
20/01/2023 407.50p 409.70p 400.00p 405.00p 17054
19/01/2023 412.50p 415.50p 403.75p 407.50p 11339
18/01/2023 412.50p 420.00p 407.50p 412.50p 100067
17/01/2023 412.50p 416.50p 405.00p 415.00p 29552
16/01/2023 405.00p 420.00p 400.30p 412.50p 47837
13/01/2023 407.50p 415.00p 400.00p 410.00p 41872
12/01/2023 413.00p 416.00p 405.00p 405.00p 23237
11/01/2023 422.50p 422.50p 410.00p 413.00p 76895
10/01/2023 422.50p 430.00p 422.00p 422.50p 12291
09/01/2023 445.00p 455.80p 420.00p 422.50p 23282
06/01/2023 445.00p 460.00p 430.00p 445.00p 17423
05/01/2023 430.00p 450.00p 425.10p 450.00p 25995
04/01/2023 430.00p 440.00p 425.10p 430.00p 10215
03/01/2023 440.00p 440.00p 421.00p 430.00p 11103
30/12/2022 440.00p 448.95p 436.00p 440.00p 4278
29/12/2022 440.00p 450.00p 430.00p 440.00p 13998
28/12/2022 440.00p 449.00p 440.00p 440.00p 3550
23/12/2022 440.00p 450.00p 440.00p 448.00p 11534
22/12/2022 430.00p 440.00p 425.00p 440.00p 14729
21/12/2022 425.00p 438.40p 419.00p 430.00p 11232
20/12/2022 417.50p 425.00p 413.30p 425.00p 81375
19/12/2022 417.50p 422.00p 410.00p 417.50p 23544
16/12/2022 417.50p 423.00p 415.10p 417.50p 11404
15/12/2022 413.00p 424.00p 410.00p 417.50p 59101
14/12/2022 415.00p 420.00p 410.00p 413.00p 126636
13/12/2022 415.00p 416.00p 412.65p 415.00p 12356
12/12/2022 417.50p 417.50p 400.00p 415.00p 14757
09/12/2022 430.00p 430.00p 417.50p 417.50p 44742
08/12/2022 430.00p 430.00p 420.00p 430.00p 32543
07/12/2022 437.50p 437.50p 421.20p 430.00p 28040
06/12/2022 437.50p 443.00p 437.00p 437.50p 2985
05/12/2022 437.50p 450.00p 431.00p 437.50p 54607
02/12/2022 432.50p 445.00p 430.00p 437.50p 17410
01/12/2022 445.00p 446.00p 425.60p 432.50p 4398
30/11/2022 450.00p 450.00p 440.00p 445.00p 7541
29/11/2022 452.50p 460.00p 440.80p 450.00p 10455
28/11/2022 452.50p 458.50p 449.00p 450.00p 42566
25/11/2022 447.50p 464.55p 435.00p 452.50p 131078
24/11/2022 440.00p 452.20p 439.00p 447.50p 13718
23/11/2022 437.50p 449.00p 437.50p 440.00p 11980
22/11/2022 431.00p 440.00p 427.37p 437.50p 9043
21/11/2022 431.00p 437.97p 425.00p 431.00p 12489
18/11/2022 431.00p 436.64p 425.00p 431.00p 40113
17/11/2022 432.50p 440.00p 425.00p 431.00p 13523
16/11/2022 420.00p 440.00p 420.00p 432.50p 36614
15/11/2022 420.00p 430.00p 420.00p 420.00p 4023
14/11/2022 420.00p 430.00p 420.00p 420.00p 19211
11/11/2022 420.00p 430.00p 411.29p 420.00p 29186
10/11/2022 430.00p 431.94p 420.00p 431.00p 33301
09/11/2022 431.00p 436.60p 418.00p 430.00p 43224
08/11/2022 440.00p 440.00p 422.18p 431.00p 10573
07/11/2022 450.00p 450.00p 431.00p 440.00p 47549
04/11/2022 445.00p 450.00p 440.00p 445.00p 24408
03/11/2022 455.00p 455.00p 420.00p 445.00p 158132
02/11/2022 480.00p 480.00p 445.00p 457.50p 17087
01/11/2022 485.00p 485.00p 470.00p 480.00p 7951
31/10/2022 485.00p 500.00p 470.30p 485.00p 2356
28/10/2022 500.00p 510.00p 480.65p 485.00p 6898
27/10/2022 500.00p 500.00p 490.00p 500.00p 7703
26/10/2022 495.00p 510.00p 490.00p 500.00p 5895
25/10/2022 500.00p 500.00p 491.00p 500.00p 6062
24/10/2022 500.00p 500.00p 492.00p 492.00p 7277

*Close Price adjusted for both dividends and splits