Keywords Studios (KWS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
16/11/2016 444.00p 462.00p 440.00p 458.50p 76692
15/11/2016 468.50p 468.50p 430.00p 444.00p 103164
14/11/2016 468.50p 470.94p 462.00p 468.50p 88278
11/11/2016 468.50p 470.00p 462.00p 468.50p 228603
10/11/2016 468.50p 473.00p 462.00p 468.50p 514351
09/11/2016 468.50p 475.00p 462.00p 468.50p 64279
08/11/2016 460.00p 477.00p 455.12p 471.00p 468458
07/11/2016 450.00p 465.00p 450.00p 460.00p 928716
04/11/2016 421.00p 430.00p 417.00p 425.00p 110959
03/11/2016 438.00p 439.00p 415.00p 421.00p 124091
02/11/2016 438.00p 439.00p 434.00p 438.00p 16457
01/11/2016 437.00p 439.00p 432.00p 438.00p 9573
31/10/2016 445.00p 447.00p 430.00p 437.00p 33709
28/10/2016 443.00p 449.00p 440.00p 445.00p 58294
27/10/2016 442.50p 445.00p 435.00p 443.00p 130190
26/10/2016 440.00p 445.95p 435.00p 442.50p 135343
25/10/2016 456.00p 456.00p 435.00p 440.00p 45634
24/10/2016 455.00p 458.48p 450.00p 456.00p 73633
21/10/2016 462.50p 468.00p 455.00p 457.50p 154669
20/10/2016 462.50p 470.00p 457.25p 462.50p 4981
19/10/2016 462.50p 470.00p 461.00p 462.50p 62792
18/10/2016 462.50p 470.00p 458.00p 462.50p 36744
17/10/2016 442.50p 470.00p 437.25p 462.50p 170216
14/10/2016 432.50p 445.00p 432.50p 442.50p 181549
13/10/2016 437.50p 441.25p 427.25p 432.50p 266212
12/10/2016 432.50p 441.25p 429.80p 437.50p 323694
11/10/2016 425.00p 435.00p 416.00p 429.50p 43196
10/10/2016 448.00p 450.00p 415.00p 425.00p 169121
07/10/2016 429.50p 450.00p 429.50p 448.00p 104679
06/10/2016 419.50p 436.00p 419.50p 429.50p 161147
05/10/2016 418.50p 427.00p 416.00p 420.00p 65992
04/10/2016 415.00p 422.00p 410.00p 418.50p 1041877
03/10/2016 420.00p 425.00p 410.00p 415.00p 64491
30/09/2016 423.50p 428.00p 415.00p 420.00p 102970
29/09/2016 415.00p 428.00p 410.00p 423.50p 50030
28/09/2016 429.00p 439.00p 405.00p 439.00p 107695
27/09/2016 449.00p 452.96p 423.00p 439.00p 113639
26/09/2016 461.00p 465.00p 443.00p 449.00p 95717
23/09/2016 437.00p 465.00p 433.10p 450.00p 93756
22/09/2016 437.00p 443.00p 433.00p 437.00p 57663
21/09/2016 437.00p 442.00p 433.00p 437.00p 128971
20/09/2016 438.00p 440.00p 433.00p 437.00p 33374
19/09/2016 441.00p 444.40p 431.12p 438.00p 152947
16/09/2016 423.00p 450.00p 423.00p 441.00p 192710
15/09/2016 415.00p 424.23p 410.00p 423.00p 676906
14/09/2016 415.00p 420.00p 412.00p 415.00p 43175
13/09/2016 399.00p 419.00p 399.00p 415.00p 3074944
12/09/2016 395.00p 400.68p 338.75p 394.00p 39959
09/09/2016 400.00p 402.00p 388.00p 395.00p 23271
08/09/2016 405.50p 406.79p 395.10p 400.00p 51046
07/09/2016 383.00p 420.00p 383.00p 405.50p 110342
06/09/2016 375.00p 387.50p 375.00p 383.00p 137192
05/09/2016 366.50p 380.00p 361.00p 375.00p 159393
02/09/2016 364.00p 366.10p 361.00p 364.00p 10780
01/09/2016 365.50p 368.75p 361.10p 364.00p 31911
31/08/2016 371.00p 371.00p 364.10p 365.50p 15988
30/08/2016 366.00p 382.00p 366.00p 371.00p 144124
26/08/2016 350.00p 371.76p 350.00p 366.00p 73187
25/08/2016 352.50p 354.97p 347.35p 350.00p 13345
24/08/2016 351.50p 355.00p 348.00p 352.50p 14126
23/08/2016 351.50p 354.96p 348.00p 351.50p 3474
22/08/2016 352.50p 356.95p 348.00p 351.50p 12858
19/08/2016 347.00p 357.00p 347.00p 352.50p 43511
18/08/2016 337.50p 351.72p 337.25p 347.00p 24788
17/08/2016 352.00p 356.80p 335.00p 337.50p 56310
16/08/2016 352.00p 357.00p 352.00p 352.00p 6002
15/08/2016 352.00p 356.80p 352.00p 352.00p 50104
12/08/2016 352.00p 356.80p 352.00p 352.00p 17153
11/08/2016 352.00p 356.80p 350.00p 352.00p 7812
10/08/2016 352.50p 356.92p 352.50p 355.00p 28494
09/08/2016 352.50p 357.00p 352.50p 352.50p 21184
08/08/2016 354.00p 357.00p 347.00p 352.50p 43468
05/08/2016 351.00p 361.00p 350.00p 354.00p 33102
04/08/2016 342.00p 354.00p 342.00p 351.00p 44515
03/08/2016 337.00p 350.00p 337.00p 342.00p 840514
02/08/2016 307.50p 342.28p 307.50p 337.00p 106869
01/08/2016 321.00p 325.00p 310.00p 325.00p 31447
29/07/2016 318.50p 325.00p 318.50p 321.00p 109300
28/07/2016 315.00p 320.00p 315.00p 317.50p 168104
27/07/2016 315.00p 320.00p 315.00p 315.00p 490088
26/07/2016 322.50p 322.50p 310.10p 312.50p 53655
25/07/2016 306.50p 329.00p 306.50p 324.50p 193338
22/07/2016 307.50p 309.12p 303.00p 306.50p 39636
21/07/2016 302.00p 310.00p 297.10p 307.50p 161234
20/07/2016 292.50p 305.12p 281.10p 302.00p 97708
19/07/2016 275.00p 295.00p 275.00p 292.50p 665036
18/07/2016 275.00p 279.00p 273.10p 275.00p 44940
15/07/2016 275.00p 279.00p 275.00p 275.00p 10875
14/07/2016 272.00p 280.00p 271.00p 275.00p 1462215
13/07/2016 272.00p 275.00p 272.00p 272.00p 35766
12/07/2016 272.00p 275.00p 268.10p 272.00p 5260
11/07/2016 272.00p 276.00p 268.00p 272.00p 144988
08/07/2016 270.00p 275.50p 270.00p 272.00p 26293
07/07/2016 270.00p 274.00p 268.00p 270.00p 2410
06/07/2016 276.00p 280.00p 264.00p 270.00p 36855
05/07/2016 276.00p 280.00p 272.00p 276.00p 98046
04/07/2016 276.00p 280.00p 276.00p 276.00p 141992
01/07/2016 272.00p 280.00p 272.00p 276.00p 245082
30/06/2016 272.00p 277.00p 268.00p 272.00p 14278
29/06/2016 260.00p 276.70p 260.00p 272.00p 55056
28/06/2016 276.00p 276.00p 255.50p 260.00p 108165
27/06/2016 283.00p 287.00p 274.24p 276.00p 47331
24/06/2016 277.87p 288.00p 277.87p 283.00p 46599
23/06/2016 286.00p 290.00p 280.20p 283.00p 29853
22/06/2016 286.00p 290.00p 282.00p 286.00p 37422
21/06/2016 285.00p 290.00p 285.00p 286.00p 72515
20/06/2016 272.00p 290.00p 272.00p 285.00p 82904
17/06/2016 270.00p 275.00p 270.00p 272.00p 2989
16/06/2016 270.00p 275.00p 270.00p 270.00p 3191
15/06/2016 270.00p 275.00p 270.00p 270.00p 13772
14/06/2016 270.00p 275.00p 270.00p 270.00p 11208
13/06/2016 279.50p 279.50p 264.00p 270.00p 51489
10/06/2016 280.00p 282.56p 277.50p 279.50p 132107
09/06/2016 278.50p 280.00p 278.20p 280.00p 5639
08/06/2016 278.50p 279.90p 277.45p 278.50p 10182
07/06/2016 279.50p 280.00p 277.10p 278.50p 59894
06/06/2016 280.00p 281.00p 277.10p 279.50p 11515
03/06/2016 280.00p 280.00p 277.10p 280.00p 17800
02/06/2016 280.00p 280.00p 277.90p 280.00p 27507
01/06/2016 280.00p 283.00p 278.68p 280.00p 23229
31/05/2016 280.00p 280.00p 277.20p 280.00p 1075742
27/05/2016 280.00p 280.00p 275.00p 280.00p 42346
26/05/2016 278.00p 282.50p 277.10p 280.00p 60614
25/05/2016 281.00p 281.00p 277.00p 278.00p 44399
24/05/2016 285.00p 286.45p 280.00p 281.00p 27783
23/05/2016 287.00p 290.00p 281.50p 285.00p 61795
20/05/2016 279.00p 297.50p 279.00p 287.00p 141103
19/05/2016 279.50p 282.00p 272.00p 276.00p 8129
18/05/2016 279.00p 288.00p 277.10p 279.50p 193897
17/05/2016 271.00p 284.54p 271.00p 279.00p 27476
16/05/2016 256.00p 276.00p 256.00p 271.00p 1765504
13/05/2016 256.00p 262.00p 253.00p 256.00p 31937
12/05/2016 253.50p 256.00p 240.00p 256.00p 14551603
11/05/2016 253.50p 255.25p 251.00p 253.50p 19499
10/05/2016 253.50p 255.25p 250.00p 253.50p 5599
09/05/2016 253.50p 257.00p 250.00p 253.50p 8174
06/05/2016 253.50p 257.00p 251.18p 253.50p 11537
05/05/2016 253.50p 255.25p 253.00p 253.50p 17451
04/05/2016 253.50p 255.25p 253.50p 253.50p 230
03/05/2016 252.50p 258.00p 251.50p 253.50p 72066
29/04/2016 252.50p 252.50p 250.15p 252.50p 17849
28/04/2016 252.50p 257.18p 250.00p 252.50p 33855
27/04/2016 252.50p 255.00p 250.15p 252.50p 15833
26/04/2016 260.00p 260.00p 250.00p 252.50p 23950
25/04/2016 261.00p 265.00p 255.00p 265.00p 77775
22/04/2016 261.00p 265.00p 261.00p 261.00p 11294
21/04/2016 274.00p 277.00p 256.55p 260.50p 31504
20/04/2016 273.50p 283.00p 272.24p 274.00p 46938
19/04/2016 264.00p 280.00p 262.00p 273.50p 24001
18/04/2016 251.50p 265.00p 251.50p 264.00p 37459
15/04/2016 245.00p 255.00p 245.00p 251.50p 16006
14/04/2016 243.50p 250.00p 241.25p 245.00p 71714
13/04/2016 235.50p 250.00p 235.50p 243.50p 357827
12/04/2016 235.00p 237.00p 230.00p 233.50p 54892
11/04/2016 233.50p 237.00p 233.50p 235.00p 85689
08/04/2016 229.00p 235.00p 229.00p 230.00p 40270
07/04/2016 233.50p 238.00p 228.00p 229.00p 53094
06/04/2016 219.00p 235.00p 217.00p 233.50p 37078
05/04/2016 222.00p 228.00p 210.00p 217.00p 72831
04/04/2016 213.50p 223.00p 210.07p 218.50p 189953
01/04/2016 213.50p 217.00p 213.50p 213.50p 246395
31/03/2016 212.50p 217.00p 212.50p 212.50p 2233
30/03/2016 212.50p 217.00p 212.50p 212.50p 4978
29/03/2016 212.50p 217.00p 212.50p 212.50p 13318
24/03/2016 212.50p 217.00p 209.00p 212.50p 10041
23/03/2016 212.50p 212.50p 212.50p 212.50p 0
22/03/2016 212.50p 216.91p 212.50p 212.50p 4589
21/03/2016 212.50p 216.91p 208.09p 212.50p 37746
18/03/2016 212.50p 217.00p 209.57p 212.50p 12014
17/03/2016 212.50p 216.00p 212.50p 212.50p 1620
16/03/2016 212.50p 216.00p 212.50p 212.50p 861
15/03/2016 212.50p 216.00p 208.00p 212.50p 8348
14/03/2016 212.50p 212.50p 208.00p 212.50p 361912
11/03/2016 211.50p 215.00p 210.80p 211.50p 13181
10/03/2016 216.00p 216.00p 210.80p 211.50p 137913
09/03/2016 216.00p 216.00p 216.00p 216.00p 2833
08/03/2016 216.00p 216.00p 216.00p 216.00p 0
07/03/2016 216.00p 216.00p 216.00p 216.00p 1931
04/03/2016 219.00p 219.00p 212.00p 216.00p 6963
03/03/2016 219.00p 219.00p 219.00p 219.00p 0
02/03/2016 219.00p 219.00p 219.00p 219.00p 0
01/03/2016 219.00p 220.50p 214.00p 219.00p 6700
29/02/2016 220.00p 220.00p 216.00p 219.00p 6076
26/02/2016 220.00p 220.00p 220.00p 220.00p 6769
25/02/2016 221.00p 221.00p 220.00p 220.00p 0
24/02/2016 221.00p 221.00p 216.00p 221.00p 1000
23/02/2016 222.00p 225.84p 216.00p 221.00p 6584
22/02/2016 222.00p 222.00p 222.00p 222.00p 895
19/02/2016 222.00p 222.00p 218.00p 222.00p 1500
18/02/2016 222.00p 224.50p 221.56p 222.00p 166205
17/02/2016 222.00p 223.00p 218.00p 222.00p 11127
16/02/2016 222.00p 225.75p 218.00p 222.00p 745
15/02/2016 222.00p 225.84p 222.00p 222.00p 20342
12/02/2016 223.00p 228.00p 221.50p 222.00p 30417
11/02/2016 223.00p 223.00p 223.00p 223.00p 10000
10/02/2016 223.00p 223.00p 223.00p 223.00p 0
09/02/2016 221.50p 225.00p 219.25p 223.00p 2105
08/02/2016 235.00p 240.00p 218.00p 221.50p 26887
05/02/2016 235.00p 239.80p 231.00p 235.00p 1471
04/02/2016 235.00p 239.80p 231.22p 235.00p 77579

*Close Price adjusted for both dividends and splits