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
24/09/2019 503.00p 524.99p 491.50p 515.00p 9358
23/09/2019 530.00p 541.89p 490.00p 503.00p 29356
20/09/2019 517.00p 530.00p 511.80p 525.00p 7697
19/09/2019 517.00p 530.00p 504.00p 517.00p 21200
18/09/2019 500.00p 530.00p 500.00p 517.00p 16310
17/09/2019 500.00p 508.00p 492.50p 500.00p 6065
16/09/2019 500.00p 505.00p 490.50p 500.00p 5438
13/09/2019 500.00p 514.00p 490.50p 500.00p 14080
12/09/2019 500.00p 509.00p 495.10p 500.00p 7880
11/09/2019 500.00p 510.00p 495.00p 500.00p 23799
10/09/2019 490.00p 510.00p 490.00p 500.00p 73442
09/09/2019 485.00p 498.50p 483.00p 490.00p 4599
06/09/2019 485.00p 485.00p 474.50p 485.00p 6027
05/09/2019 485.00p 485.00p 472.00p 485.00p 20493
04/09/2019 485.00p 488.00p 474.50p 485.00p 4153
03/09/2019 485.00p 490.50p 472.80p 485.00p 8674
02/09/2019 485.00p 500.00p 478.00p 485.00p 1031
30/08/2019 485.00p 495.00p 478.70p 485.00p 5753
29/08/2019 477.50p 495.00p 465.00p 485.00p 8155
28/08/2019 462.50p 480.00p 462.50p 475.00p 6290
27/08/2019 452.50p 470.00p 443.17p 462.50p 7886
23/08/2019 430.00p 465.00p 430.00p 452.50p 19939
22/08/2019 422.00p 438.00p 410.80p 430.00p 20475
21/08/2019 422.00p 435.00p 417.80p 422.00p 24262
20/08/2019 422.00p 434.00p 416.33p 422.00p 23060
19/08/2019 432.50p 437.00p 409.96p 415.00p 37190
16/08/2019 432.50p 438.50p 425.00p 432.50p 6273
15/08/2019 460.00p 461.00p 425.00p 432.50p 55414
14/08/2019 460.00p 464.00p 451.00p 460.00p 7137
13/08/2019 467.50p 467.50p 450.00p 460.00p 26181
12/08/2019 470.00p 480.00p 463.00p 467.50p 27998
09/08/2019 465.00p 480.00p 453.25p 470.00p 6877
08/08/2019 465.00p 471.25p 450.00p 462.50p 34734
07/08/2019 490.00p 493.90p 410.00p 465.00p 220215
06/08/2019 498.00p 498.00p 480.00p 490.00p 7952
05/08/2019 506.00p 508.00p 490.00p 498.00p 14246
02/08/2019 516.00p 518.00p 496.40p 506.00p 7960
01/08/2019 516.00p 523.49p 514.00p 516.00p 10469
31/07/2019 516.00p 524.75p 506.00p 516.00p 1525
30/07/2019 516.00p 516.00p 513.00p 516.00p 993
29/07/2019 512.00p 525.00p 510.00p 516.00p 9244
26/07/2019 508.00p 525.00p 505.00p 512.00p 5525
25/07/2019 499.00p 518.00p 499.00p 508.00p 6945
24/07/2019 495.00p 508.00p 487.52p 499.00p 1361
23/07/2019 484.00p 504.00p 484.00p 495.00p 9846
22/07/2019 484.00p 490.40p 480.80p 484.00p 23670
19/07/2019 484.00p 487.90p 476.00p 477.00p 9465
18/07/2019 492.00p 492.00p 476.00p 484.00p 11601
17/07/2019 501.00p 503.50p 485.00p 492.00p 32613
16/07/2019 509.00p 510.00p 494.00p 501.00p 30652
15/07/2019 509.00p 509.00p 503.35p 509.00p 8120
12/07/2019 509.00p 515.72p 503.33p 509.00p 18646
11/07/2019 511.00p 516.00p 494.55p 509.00p 11436
10/07/2019 518.00p 525.00p 500.00p 511.00p 16226
09/07/2019 528.00p 528.00p 506.00p 518.00p 3664
08/07/2019 527.00p 527.99p 517.15p 525.00p 12256
05/07/2019 526.00p 532.60p 520.50p 527.00p 12669
04/07/2019 525.00p 530.48p 520.50p 526.00p 8096
03/07/2019 523.00p 531.00p 517.00p 525.00p 10916
02/07/2019 520.00p 528.00p 512.55p 528.00p 34918
01/07/2019 520.00p 528.00p 512.55p 520.00p 16592
28/06/2019 520.00p 526.50p 512.55p 520.00p 2909
27/06/2019 522.00p 529.00p 510.16p 524.00p 17112
26/06/2019 542.00p 546.80p 510.00p 522.00p 34537
25/06/2019 540.00p 548.00p 530.01p 542.00p 25862
24/06/2019 535.00p 550.00p 533.00p 537.00p 23831
21/06/2019 525.00p 542.00p 525.00p 534.00p 27817
20/06/2019 527.00p 532.00p 520.00p 527.00p 22290
19/06/2019 527.00p 532.60p 523.50p 527.00p 26246
18/06/2019 527.00p 534.00p 521.00p 527.00p 12848
17/06/2019 518.00p 533.30p 518.00p 527.00p 15014
14/06/2019 514.00p 525.98p 506.55p 518.00p 14892
13/06/2019 520.00p 524.00p 508.00p 514.00p 6085
12/06/2019 528.00p 536.40p 515.00p 523.00p 25938
11/06/2019 510.00p 542.00p 510.00p 528.00p 29047
10/06/2019 508.00p 520.00p 501.00p 510.00p 27062
07/06/2019 500.00p 520.00p 492.55p 508.00p 15969
06/06/2019 492.00p 509.98p 492.00p 500.00p 3500
05/06/2019 482.50p 504.00p 481.55p 492.00p 43765
04/06/2019 480.00p 490.00p 480.00p 482.50p 22882
03/06/2019 477.50p 490.00p 472.06p 480.00p 1101
31/05/2019 477.50p 484.98p 470.00p 477.50p 24097
30/05/2019 490.00p 500.00p 450.00p 490.00p 1037149
29/05/2019 490.00p 496.00p 484.65p 490.00p 156600
28/05/2019 490.00p 494.00p 484.00p 490.00p 55247
24/05/2019 480.00p 500.00p 480.00p 490.00p 46678
23/05/2019 482.00p 487.49p 471.55p 480.00p 15413
22/05/2019 487.00p 487.00p 480.25p 487.00p 8963
21/05/2019 484.00p 487.00p 480.25p 487.00p 9587
20/05/2019 482.00p 487.49p 474.01p 484.00p 116099
17/05/2019 482.00p 488.50p 482.00p 482.00p 33444
16/05/2019 489.50p 491.74p 474.00p 482.00p 19539
15/05/2019 489.50p 493.35p 484.01p 489.50p 10017
14/05/2019 485.00p 495.00p 484.01p 489.50p 15545
13/05/2019 480.00p 500.00p 475.01p 485.00p 22817
10/05/2019 467.50p 490.00p 467.50p 480.00p 26355
09/05/2019 496.00p 496.00p 460.00p 467.50p 66991
08/05/2019 512.00p 520.00p 480.40p 496.00p 42119
07/05/2019 509.00p 514.00p 481.00p 507.00p 48269
03/05/2019 500.00p 517.40p 497.56p 509.00p 38160
02/05/2019 500.00p 503.99p 496.00p 500.00p 30480
01/05/2019 487.50p 503.30p 482.52p 500.00p 48965
30/04/2019 485.00p 494.00p 475.20p 490.00p 32342
29/04/2019 485.00p 492.00p 481.00p 485.00p 32912
26/04/2019 485.00p 492.50p 475.00p 485.00p 168587
25/04/2019 467.50p 495.00p 466.16p 485.00p 221224
24/04/2019 457.50p 475.00p 457.50p 467.50p 13526
23/04/2019 450.00p 464.48p 445.00p 457.50p 14710
18/04/2019 432.50p 455.00p 426.50p 450.00p 15355
17/04/2019 449.00p 452.48p 421.00p 432.50p 114921
16/04/2019 450.00p 459.99p 444.00p 449.00p 9145
15/04/2019 465.00p 473.00p 440.00p 450.00p 27243
12/04/2019 467.50p 475.00p 458.26p 465.00p 19335
11/04/2019 464.50p 475.00p 455.00p 467.50p 8626
10/04/2019 445.00p 470.00p 445.00p 462.50p 11221
09/04/2019 450.00p 470.00p 445.00p 445.00p 28924
08/04/2019 442.50p 459.98p 441.63p 450.00p 10662
05/04/2019 445.00p 449.00p 436.55p 442.50p 14529
04/04/2019 420.00p 460.00p 420.00p 445.00p 12985
03/04/2019 420.00p 430.00p 410.00p 420.00p 20490
02/04/2019 437.00p 437.99p 420.00p 420.00p 11316
01/04/2019 440.00p 440.00p 431.00p 437.00p 8692
29/03/2019 440.00p 440.00p 430.11p 440.00p 6153
28/03/2019 450.00p 450.00p 430.00p 440.00p 6078
27/03/2019 440.00p 460.00p 440.00p 450.00p 7250
26/03/2019 420.00p 446.00p 420.00p 440.00p 5492
25/03/2019 431.00p 440.00p 410.00p 420.00p 6061
22/03/2019 480.00p 480.00p 422.00p 431.00p 13274
21/03/2019 475.00p 479.90p 470.01p 478.00p 3243
20/03/2019 492.00p 499.49p 472.15p 477.00p 10635
19/03/2019 475.00p 500.00p 473.51p 492.00p 22904
18/03/2019 450.00p 480.00p 450.00p 475.00p 17147
15/03/2019 432.00p 450.00p 432.00p 450.00p 12101
14/03/2019 432.00p 438.00p 431.58p 432.00p 836
13/03/2019 432.00p 435.00p 432.00p 432.00p 2466
12/03/2019 434.00p 437.49p 431.58p 432.00p 864
11/03/2019 435.00p 438.50p 431.58p 434.00p 2409
08/03/2019 435.00p 443.99p 431.58p 435.00p 3799
07/03/2019 435.00p 440.00p 431.56p 435.00p 7220
06/03/2019 435.00p 438.60p 431.55p 435.00p 5279
05/03/2019 435.00p 437.70p 431.55p 435.00p 7300
04/03/2019 423.00p 440.40p 423.00p 435.00p 12516
01/03/2019 410.00p 426.00p 410.00p 422.00p 3186
28/02/2019 400.00p 420.00p 400.00p 410.00p 1494
27/02/2019 405.00p 405.00p 392.55p 400.00p 786
26/02/2019 408.00p 409.99p 405.00p 405.00p 1729
25/02/2019 416.00p 419.99p 400.65p 408.00p 979
22/02/2019 409.00p 427.20p 409.00p 416.00p 15429
21/02/2019 392.00p 412.00p 388.00p 405.00p 8876
20/02/2019 392.00p 399.32p 384.00p 392.00p 3954
19/02/2019 390.00p 395.00p 382.05p 392.00p 1053
18/02/2019 393.00p 395.00p 382.00p 390.00p 9725
15/02/2019 392.00p 393.00p 388.55p 393.00p 8266
14/02/2019 390.00p 394.40p 390.00p 392.00p 4473
13/02/2019 390.00p 398.60p 390.00p 390.00p 7282
12/02/2019 390.00p 394.99p 385.00p 390.00p 3317
11/02/2019 390.00p 397.00p 380.55p 390.00p 29170
08/02/2019 414.00p 414.00p 380.00p 390.00p 8733
07/02/2019 414.00p 423.50p 404.51p 414.00p 54761
06/02/2019 414.00p 419.99p 404.65p 414.00p 45547
05/02/2019 420.00p 421.50p 404.65p 414.00p 7841
04/02/2019 420.00p 424.84p 420.00p 420.00p 27751
01/02/2019 420.00p 425.00p 412.06p 420.00p 12860
31/01/2019 420.00p 425.00p 415.01p 420.00p 2667
30/01/2019 420.00p 426.98p 413.51p 420.00p 4838
29/01/2019 407.00p 430.00p 407.00p 420.00p 17884
28/01/2019 400.00p 410.00p 396.67p 404.00p 11227
25/01/2019 392.00p 408.49p 390.01p 400.00p 7698
24/01/2019 388.00p 400.00p 381.55p 392.00p 5793
23/01/2019 400.00p 406.00p 380.55p 388.00p 11171
22/01/2019 390.00p 408.98p 390.00p 400.00p 9682
21/01/2019 380.00p 400.00p 374.01p 390.00p 13564
18/01/2019 340.00p 348.50p 332.52p 340.00p 2591
17/01/2019 331.00p 339.00p 331.00p 339.00p 1693
16/01/2019 317.00p 334.49p 317.00p 331.00p 13609
15/01/2019 312.00p 319.99p 306.00p 317.00p 6540
14/01/2019 322.00p 322.00p 306.01p 312.00p 4876
11/01/2019 329.00p 329.00p 316.40p 322.00p 7327
10/01/2019 326.00p 329.99p 322.00p 329.00p 3374
09/01/2019 320.00p 329.99p 310.05p 326.00p 8279
08/01/2019 340.00p 342.48p 310.00p 320.00p 33974
07/01/2019 343.00p 347.74p 336.56p 340.00p 3389
04/01/2019 340.00p 348.50p 336.55p 343.00p 5258
03/01/2019 356.00p 359.84p 340.00p 340.00p 8679
02/01/2019 356.00p 360.00p 356.00p 356.00p 2826
31/12/2018 358.00p 362.49p 346.20p 356.00p 4886
28/12/2018 360.00p 365.84p 350.00p 358.00p 4640
27/12/2018 360.00p 366.00p 360.00p 360.00p 2994
24/12/2018 362.00p 362.00p 357.00p 360.00p 2124
21/12/2018 360.00p 370.00p 350.00p 362.00p 6386
20/12/2018 360.00p 364.49p 360.00p 360.00p 2479
19/12/2018 370.00p 370.00p 360.01p 362.00p 1307
18/12/2018 370.00p 371.50p 369.50p 370.00p 1205
17/12/2018 369.00p 372.00p 363.16p 370.00p 2514
14/12/2018 369.00p 372.00p 361.80p 369.00p 2452
13/12/2018 370.00p 370.00p 363.16p 369.00p 209
12/12/2018 370.00p 374.48p 360.01p 370.00p 7031
11/12/2018 370.00p 370.00p 368.00p 370.00p 1722
10/12/2018 380.00p 384.40p 370.00p 370.00p 6617
07/12/2018 380.00p 389.99p 371.00p 380.00p 5303

*Close Price adjusted for both dividends and splits