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
30/06/2020 475.00p 499.98p 475.00p 490.00p 4946
29/06/2020 475.00p 485.00p 475.00p 475.00p 6447
26/06/2020 470.00p 485.00p 468.71p 477.50p 13643
25/06/2020 470.00p 479.98p 468.71p 470.00p 1979
24/06/2020 470.00p 470.00p 462.00p 470.00p 5203
23/06/2020 470.00p 480.00p 467.55p 470.00p 8380
22/06/2020 470.00p 480.00p 465.20p 470.00p 15720
19/06/2020 467.50p 480.00p 467.50p 470.00p 10013
18/06/2020 467.50p 477.68p 455.02p 467.50p 10580
17/06/2020 467.50p 478.00p 460.00p 467.50p 5322
16/06/2020 462.50p 480.00p 462.50p 467.50p 74012
15/06/2020 462.50p 474.98p 455.51p 462.50p 12065
12/06/2020 480.00p 480.00p 445.00p 467.50p 21862
11/06/2020 480.00p 482.00p 470.00p 480.00p 6152
10/06/2020 480.00p 489.98p 480.00p 480.00p 1904
09/06/2020 490.00p 492.04p 470.00p 480.00p 12476
08/06/2020 490.00p 494.00p 480.00p 490.00p 24453
05/06/2020 465.00p 500.00p 465.00p 490.00p 38469
04/06/2020 465.00p 467.00p 462.50p 465.00p 8087
03/06/2020 465.00p 470.00p 458.00p 458.00p 19902
02/06/2020 465.00p 469.00p 461.00p 465.00p 11248
01/06/2020 460.00p 469.00p 460.00p 465.00p 8335
29/05/2020 460.00p 469.00p 456.00p 460.00p 16212
28/05/2020 460.00p 469.00p 455.35p 460.00p 4967
27/05/2020 460.00p 470.00p 451.00p 460.00p 21379
26/05/2020 467.00p 467.84p 465.90p 467.00p 16273
25/05/2020 467.00p 470.00p 464.00p 467.00p 25332
22/05/2020 467.00p 470.00p 464.00p 467.00p 25332
21/05/2020 450.00p 469.00p 450.00p 467.00p 29313
20/05/2020 435.00p 460.00p 433.55p 450.00p 24926
19/05/2020 430.00p 444.00p 423.36p 435.00p 26102
18/05/2020 425.00p 438.00p 417.51p 430.00p 19990
15/05/2020 437.50p 438.50p 420.00p 425.00p 25639
14/05/2020 440.00p 440.00p 425.00p 437.50p 10694
13/05/2020 447.50p 448.70p 436.50p 440.00p 19968
12/05/2020 447.50p 448.70p 442.44p 447.50p 6200
11/05/2020 430.00p 455.00p 430.00p 447.50p 57767
08/05/2020 420.00p 437.40p 415.51p 430.00p 28021
07/05/2020 420.00p 437.40p 415.51p 430.00p 53021
06/05/2020 420.00p 430.00p 419.35p 420.00p 9750
05/05/2020 420.00p 428.90p 418.11p 420.00p 18218
04/05/2020 420.00p 430.00p 417.25p 430.00p 71898
01/05/2020 417.50p 424.00p 415.00p 420.00p 270790
30/04/2020 420.00p 429.30p 410.00p 417.50p 31071
29/04/2020 420.00p 434.98p 410.00p 410.00p 53075
28/04/2020 457.50p 457.50p 405.00p 420.00p 44998
27/04/2020 435.00p 460.00p 425.35p 447.50p 11734
24/04/2020 427.00p 450.00p 418.55p 435.00p 87845
23/04/2020 422.50p 429.25p 415.00p 422.50p 8349
22/04/2020 427.50p 432.00p 416.15p 422.50p 22375
21/04/2020 432.50p 439.00p 415.00p 427.50p 6574
20/04/2020 427.50p 448.00p 416.25p 432.50p 12953
17/04/2020 430.00p 448.00p 410.15p 427.50p 32303
16/04/2020 447.50p 457.00p 425.00p 430.00p 7413
15/04/2020 465.00p 467.50p 436.00p 447.50p 9393
14/04/2020 467.50p 490.00p 445.00p 465.00p 7717
13/04/2020 485.00p 489.00p 450.00p 467.50p 21174
10/04/2020 485.00p 489.00p 450.00p 467.50p 21174
09/04/2020 485.00p 489.00p 450.00p 467.50p 21174
08/04/2020 480.00p 499.00p 470.00p 485.00p 22634
07/04/2020 470.00p 500.00p 470.00p 485.00p 41582
06/04/2020 435.00p 470.00p 435.00p 465.00p 25429
03/04/2020 435.00p 459.98p 415.00p 435.00p 9136
02/04/2020 430.00p 442.80p 420.00p 430.00p 12739
01/04/2020 440.50p 452.00p 414.00p 430.00p 11982
31/03/2020 410.00p 458.05p 410.00p 440.50p 12261
30/03/2020 400.00p 420.00p 400.00p 410.00p 28589
27/03/2020 385.00p 410.00p 370.15p 395.00p 20192
26/03/2020 375.00p 389.00p 360.00p 380.00p 47362
25/03/2020 372.50p 396.50p 365.15p 375.00p 22612
24/03/2020 370.00p 390.00p 355.00p 372.50p 25400
23/03/2020 390.00p 390.00p 352.00p 370.00p 23476
20/03/2020 365.00p 410.00p 365.00p 390.00p 14890
19/03/2020 365.00p 378.00p 350.60p 365.00p 20126
18/03/2020 410.00p 420.00p 350.00p 365.00p 43824
17/03/2020 455.00p 455.00p 347.00p 407.00p 69936
16/03/2020 465.00p 465.00p 440.00p 455.00p 35863
13/03/2020 460.00p 470.00p 451.00p 465.00p 22844
12/03/2020 480.00p 480.00p 450.00p 460.00p 40712
11/03/2020 485.00p 494.00p 470.00p 485.00p 15934
10/03/2020 485.00p 499.98p 472.10p 485.00p 36272
09/03/2020 515.00p 515.00p 430.00p 485.00p 56759
06/03/2020 550.00p 550.00p 520.00p 540.00p 16664
05/03/2020 560.00p 560.00p 540.00p 550.00p 15841
04/03/2020 557.00p 560.00p 553.51p 560.00p 2764
03/03/2020 545.00p 570.00p 540.55p 557.00p 27505
02/03/2020 515.00p 560.00p 510.00p 545.00p 29745
28/02/2020 545.00p 545.00p 490.00p 515.00p 60811
27/02/2020 570.00p 574.00p 541.00p 560.00p 24355
26/02/2020 595.00p 595.00p 550.00p 570.00p 36875
25/02/2020 605.00p 605.00p 583.00p 595.00p 14736
24/02/2020 615.00p 615.00p 594.50p 605.00p 69712
21/02/2020 610.00p 620.00p 610.00p 615.00p 12624
20/02/2020 610.00p 615.00p 607.25p 610.00p 14583
19/02/2020 610.00p 620.00p 606.51p 610.00p 7754
18/02/2020 610.00p 620.00p 603.51p 610.00p 7095
17/02/2020 600.00p 618.60p 600.00p 610.00p 1653
14/02/2020 590.00p 600.00p 590.00p 600.00p 2943
13/02/2020 620.00p 620.00p 574.15p 590.00p 26230
12/02/2020 615.00p 630.00p 613.50p 615.00p 32113
11/02/2020 615.00p 625.50p 612.00p 620.00p 19866
10/02/2020 615.00p 629.00p 605.00p 615.00p 24204
07/02/2020 620.00p 626.00p 600.00p 615.00p 15855
06/02/2020 597.00p 630.00p 597.00p 620.00p 17372
05/02/2020 590.00p 609.98p 590.00p 597.00p 19541
04/02/2020 580.00p 600.00p 580.00p 590.00p 106066
03/02/2020 580.00p 590.00p 578.00p 580.00p 3355
31/01/2020 578.00p 586.00p 578.00p 580.00p 5875
30/01/2020 578.00p 585.00p 576.40p 578.00p 3357
29/01/2020 570.00p 585.00p 570.00p 578.00p 13973
28/01/2020 570.00p 580.00p 570.00p 570.00p 10573
27/01/2020 569.00p 578.00p 569.00p 570.00p 36479
24/01/2020 563.00p 578.00p 563.00p 569.00p 14312
23/01/2020 563.00p 575.35p 563.00p 563.00p 2048
22/01/2020 563.00p 574.00p 563.00p 563.00p 38535
21/01/2020 563.00p 569.00p 560.00p 563.00p 8652
20/01/2020 563.00p 569.00p 552.00p 563.00p 2846
17/01/2020 563.00p 570.00p 560.00p 563.00p 3721
16/01/2020 563.00p 569.00p 563.00p 563.00p 173
15/01/2020 563.00p 570.00p 558.65p 563.00p 9036
14/01/2020 565.00p 572.70p 557.00p 563.00p 24214
13/01/2020 563.00p 572.10p 555.00p 568.00p 11423
10/01/2020 563.00p 572.10p 560.75p 563.00p 7320
09/01/2020 563.00p 575.98p 560.75p 563.00p 3618
08/01/2020 563.00p 572.10p 560.75p 563.00p 3651
07/01/2020 563.00p 572.10p 561.00p 563.00p 12756
06/01/2020 563.00p 576.00p 558.35p 563.00p 21525
03/01/2020 543.00p 576.00p 533.50p 563.00p 12309
02/01/2020 534.00p 552.00p 527.00p 530.00p 41760
01/01/2020 532.00p 543.00p 526.00p 532.00p 1278
31/12/2019 532.00p 543.00p 526.00p 532.00p 1278
30/12/2019 532.00p 544.00p 528.00p 532.00p 7330
27/12/2019 532.00p 544.00p 528.00p 532.00p 614
26/12/2019 532.00p 532.00p 528.00p 532.00p 603
25/12/2019 532.00p 532.00p 528.00p 532.00p 603
24/12/2019 532.00p 532.00p 528.00p 532.00p 603
23/12/2019 532.00p 544.00p 525.00p 532.00p 4198
20/12/2019 532.00p 540.00p 523.00p 532.00p 3127
19/12/2019 525.00p 544.00p 518.00p 532.00p 10453
18/12/2019 525.00p 540.00p 525.00p 525.00p 10480
17/12/2019 525.00p 532.00p 515.50p 525.00p 3322
16/12/2019 525.00p 534.00p 510.02p 525.00p 7647
13/12/2019 521.00p 540.00p 510.00p 525.00p 10348
12/12/2019 508.00p 516.00p 507.84p 508.00p 11750
11/12/2019 508.00p 515.84p 504.00p 508.00p 4835
10/12/2019 508.00p 515.84p 503.00p 508.00p 4658
09/12/2019 508.00p 515.70p 500.00p 508.00p 10657
06/12/2019 508.00p 515.90p 502.00p 508.00p 15170
05/12/2019 508.00p 516.00p 508.00p 508.00p 8070
04/12/2019 508.00p 511.90p 508.00p 508.00p 390
03/12/2019 508.00p 512.00p 508.00p 508.00p 2230
02/12/2019 508.00p 515.00p 506.00p 508.00p 15222
29/11/2019 508.00p 515.00p 506.00p 508.00p 6003
28/11/2019 508.00p 515.00p 506.00p 508.00p 6492
27/11/2019 500.00p 508.00p 500.00p 508.00p 534
26/11/2019 500.00p 510.00p 495.00p 500.00p 7940
25/11/2019 517.00p 518.00p 486.00p 500.00p 10615
22/11/2019 517.00p 528.00p 517.00p 517.00p 2954
21/11/2019 517.00p 530.00p 512.35p 517.00p 5341
20/11/2019 517.00p 525.00p 512.35p 517.00p 1999
19/11/2019 517.00p 525.00p 512.35p 517.00p 8790
18/11/2019 514.00p 530.00p 512.00p 517.00p 687
15/11/2019 514.00p 526.60p 511.00p 514.00p 11066
14/11/2019 514.00p 527.44p 511.00p 514.00p 3369
13/11/2019 514.00p 526.00p 512.00p 526.00p 7175
12/11/2019 514.00p 527.44p 514.00p 514.00p 5152
11/11/2019 514.00p 525.00p 500.02p 514.00p 7056
08/11/2019 514.00p 522.00p 506.00p 514.00p 11983
07/11/2019 514.00p 526.88p 505.00p 514.00p 12338
06/11/2019 514.00p 528.00p 514.00p 514.00p 2463
05/11/2019 503.50p 520.00p 503.50p 511.00p 8589
04/11/2019 503.50p 518.00p 503.50p 503.50p 2263
01/11/2019 501.00p 517.00p 498.00p 503.50p 15332
31/10/2019 488.50p 516.00p 488.50p 501.00p 5903
30/10/2019 482.50p 497.00p 482.50p 488.50p 5032
29/10/2019 477.50p 495.00p 475.80p 482.50p 13634
28/10/2019 477.50p 488.00p 471.26p 477.50p 9849
25/10/2019 477.50p 482.00p 477.50p 477.50p 1390
24/10/2019 480.00p 490.00p 471.26p 477.50p 6072
23/10/2019 480.00p 490.00p 467.00p 480.00p 12699
22/10/2019 470.50p 485.00p 470.12p 480.00p 6070
21/10/2019 469.50p 475.50p 468.25p 470.50p 15390
18/10/2019 471.00p 471.00p 469.00p 469.50p 8347
17/10/2019 467.50p 471.45p 467.50p 471.00p 9084
16/10/2019 469.50p 472.75p 467.50p 467.50p 8021
15/10/2019 471.00p 473.00p 468.00p 469.50p 10545
14/10/2019 472.00p 479.40p 470.02p 472.00p 24047
11/10/2019 465.00p 473.07p 460.15p 472.00p 16915
10/10/2019 462.50p 465.00p 458.00p 465.00p 12921
09/10/2019 480.00p 480.00p 460.00p 470.00p 8842
08/10/2019 484.00p 484.00p 470.00p 480.00p 1982
07/10/2019 488.00p 488.00p 470.15p 484.00p 6076
04/10/2019 490.00p 497.00p 475.92p 497.00p 6950
03/10/2019 496.00p 498.00p 480.00p 490.00p 26858
02/10/2019 515.00p 523.70p 500.00p 510.00p 7001
01/10/2019 515.00p 523.75p 515.00p 515.00p 1974
30/09/2019 515.00p 524.00p 502.00p 515.00p 8991
27/09/2019 515.00p 530.00p 513.00p 515.00p 22411
26/09/2019 515.00p 525.00p 512.00p 515.00p 3493
25/09/2019 515.00p 530.00p 510.50p 515.00p 9876

*Close Price adjusted for both dividends and splits