Keywords Studios (KWS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/04/2019 1,189.00p 1,239.00p 1,173.00p 1,182.00p 136779
01/04/2019 1,158.00p 1,232.12p 1,155.90p 1,194.00p 250214
29/03/2019 1,106.00p 1,156.00p 1,106.00p 1,156.00p 139421
28/03/2019 1,122.00p 1,148.00p 1,110.00p 1,114.00p 168659
27/03/2019 1,130.00p 1,130.00p 1,088.00p 1,126.00p 221871
26/03/2019 1,064.00p 1,124.00p 1,038.00p 1,124.00p 191568
25/03/2019 1,074.00p 1,090.00p 1,038.00p 1,068.00p 140599
22/03/2019 1,110.00p 1,140.00p 1,076.00p 1,090.00p 180257
21/03/2019 1,152.00p 1,152.00p 1,106.00p 1,130.00p 109164
20/03/2019 1,152.00p 1,152.00p 1,120.00p 1,140.00p 190306
19/03/2019 1,130.00p 1,154.00p 1,120.00p 1,142.00p 226298
18/03/2019 1,142.00p 1,146.00p 1,110.00p 1,112.00p 135284
15/03/2019 1,144.00p 1,154.00p 1,102.00p 1,114.00p 181833
14/03/2019 1,150.00p 1,176.00p 1,118.00p 1,156.00p 395580
13/03/2019 1,084.00p 1,154.00p 1,084.00p 1,146.00p 251281
12/03/2019 1,118.00p 1,118.00p 1,074.00p 1,076.00p 203047
11/03/2019 1,080.00p 1,110.00p 1,072.00p 1,108.00p 182807
08/03/2019 1,042.00p 1,078.00p 1,024.00p 1,056.00p 173524
07/03/2019 1,106.00p 1,114.76p 1,032.00p 1,052.00p 324448
06/03/2019 1,194.00p 1,194.80p 1,092.00p 1,102.00p 346433
05/03/2019 1,178.00p 1,186.00p 1,136.00p 1,184.00p 218179
04/03/2019 1,188.00p 1,214.00p 1,144.00p 1,158.00p 241485
01/03/2019 1,128.00p 1,172.00p 1,126.95p 1,172.00p 299484
28/02/2019 1,100.00p 1,122.00p 1,090.00p 1,120.00p 233808
27/02/2019 1,100.00p 1,118.00p 1,098.00p 1,110.00p 194970
26/02/2019 1,150.00p 1,164.00p 1,090.00p 1,104.00p 291440
25/02/2019 1,152.00p 1,164.00p 1,136.20p 1,156.00p 548411
22/02/2019 1,124.00p 1,172.59p 1,106.00p 1,154.00p 186720
21/02/2019 1,104.00p 1,118.22p 1,094.00p 1,106.00p 345379
20/02/2019 1,074.00p 1,122.00p 1,074.00p 1,106.00p 178708
19/02/2019 1,064.00p 1,091.18p 1,064.00p 1,078.00p 330652
18/02/2019 1,058.00p 1,080.00p 1,042.00p 1,064.00p 129799
15/02/2019 1,050.00p 1,066.00p 1,042.00p 1,050.00p 202608
14/02/2019 1,060.00p 1,090.00p 1,050.00p 1,060.00p 363397
13/02/2019 1,020.00p 1,052.00p 1,010.00p 1,050.00p 308526
12/02/2019 960.00p 1,012.68p 960.00p 1,002.00p 480237
11/02/2019 905.00p 990.00p 905.00p 959.00p 391980
08/02/2019 1,000.00p 1,024.00p 885.00p 900.00p 981256
07/02/2019 1,052.00p 1,068.00p 974.00p 1,000.00p 1003095
06/02/2019 1,110.00p 1,158.00p 1,056.00p 1,056.00p 362126
05/02/2019 1,130.00p 1,160.00p 1,110.00p 1,114.00p 547482
04/02/2019 1,124.00p 1,166.00p 1,108.00p 1,114.00p 222385
01/02/2019 1,174.00p 1,192.00p 1,106.00p 1,120.00p 664943
31/01/2019 1,100.00p 1,216.00p 1,100.00p 1,192.00p 1475109
30/01/2019 1,064.00p 1,112.00p 1,062.68p 1,080.00p 242326
29/01/2019 1,130.00p 1,131.31p 1,062.69p 1,064.00p 278739
28/01/2019 1,184.00p 1,196.00p 1,128.00p 1,128.00p 168795
25/01/2019 1,180.00p 1,204.00p 1,156.84p 1,186.00p 314569
24/01/2019 1,184.00p 1,210.00p 1,156.00p 1,164.00p 95283
23/01/2019 1,186.00p 1,206.44p 1,146.00p 1,170.00p 357533
22/01/2019 1,230.00p 1,262.00p 1,194.00p 1,194.00p 143492
21/01/2019 1,302.00p 1,302.00p 1,238.00p 1,240.00p 292633
18/01/2019 1,250.00p 1,300.76p 1,250.00p 1,290.00p 257006
17/01/2019 1,250.00p 1,268.00p 1,242.00p 1,250.00p 92510
16/01/2019 1,218.00p 1,260.00p 1,218.00p 1,240.00p 259083
15/01/2019 1,216.00p 1,268.00p 1,210.00p 1,224.00p 241822
14/01/2019 1,232.00p 1,258.00p 1,166.00p 1,200.00p 350858
11/01/2019 1,306.00p 1,343.66p 1,232.00p 1,240.00p 227064
10/01/2019 1,272.00p 1,316.00p 1,250.00p 1,308.00p 220188
09/01/2019 1,300.00p 1,340.00p 1,262.00p 1,268.00p 264156
08/01/2019 1,230.00p 1,316.00p 1,216.00p 1,300.00p 310269
07/01/2019 1,186.00p 1,208.00p 1,146.00p 1,194.00p 214262
04/01/2019 1,126.00p 1,156.00p 1,074.00p 1,140.00p 214251
03/01/2019 1,070.00p 1,115.00p 1,042.00p 1,096.00p 374844
02/01/2019 1,062.00p 1,156.00p 1,056.00p 1,090.00p 187658
31/12/2018 1,064.00p 1,104.60p 1,046.68p 1,070.00p 59731
28/12/2018 1,032.00p 1,052.00p 1,005.17p 1,042.00p 192663
27/12/2018 1,026.00p 1,062.56p 1,018.00p 1,040.00p 291909
24/12/2018 1,030.00p 1,048.00p 997.00p 1,030.00p 180109
21/12/2018 980.00p 1,111.53p 980.00p 1,064.00p 875670
20/12/2018 1,026.00p 1,052.00p 1,010.00p 1,034.00p 437086
19/12/2018 1,100.00p 1,100.00p 1,040.00p 1,054.00p 791616
18/12/2018 1,088.00p 1,112.00p 1,070.00p 1,100.00p 250177
17/12/2018 1,164.00p 1,164.00p 1,083.87p 1,104.00p 213112
14/12/2018 1,110.00p 1,176.00p 1,108.44p 1,150.00p 396983
13/12/2018 1,158.00p 1,182.00p 1,136.00p 1,138.00p 158768
12/12/2018 1,258.00p 1,258.00p 1,118.00p 1,146.00p 281548
11/12/2018 1,182.00p 1,266.00p 1,134.00p 1,224.00p 253827
10/12/2018 1,118.00p 1,170.00p 1,084.51p 1,162.00p 208296
07/12/2018 1,074.00p 1,126.00p 1,026.00p 1,118.00p 299469
06/12/2018 1,112.00p 1,125.28p 1,006.51p 1,080.00p 482817
05/12/2018 1,212.00p 1,236.00p 1,114.00p 1,124.00p 891977
04/12/2018 1,336.00p 1,336.00p 1,226.00p 1,238.00p 608767
03/12/2018 1,260.00p 1,350.00p 1,254.00p 1,336.00p 204801
30/11/2018 1,254.00p 1,256.00p 1,204.00p 1,228.00p 118763
29/11/2018 1,202.00p 1,258.00p 1,184.51p 1,232.00p 194820
28/11/2018 1,182.00p 1,202.00p 1,162.00p 1,180.00p 150677
27/11/2018 1,194.00p 1,229.16p 1,162.00p 1,182.00p 285991
26/11/2018 1,176.00p 1,219.75p 1,162.84p 1,206.00p 143213
23/11/2018 1,160.00p 1,190.00p 1,152.00p 1,172.00p 68986
22/11/2018 1,138.00p 1,176.00p 1,098.00p 1,162.00p 295568
21/11/2018 1,180.00p 1,180.00p 1,118.00p 1,120.00p 391197
20/11/2018 1,262.00p 1,262.00p 1,123.65p 1,180.00p 507273
19/11/2018 1,264.00p 1,308.00p 1,260.00p 1,280.00p 855055
16/11/2018 1,276.00p 1,298.00p 1,236.00p 1,276.00p 153102
15/11/2018 1,288.00p 1,288.00p 1,234.00p 1,254.00p 261931
14/11/2018 1,144.00p 1,270.00p 1,140.61p 1,268.00p 548695
13/11/2018 1,190.00p 1,200.00p 1,090.00p 1,140.00p 625937
12/11/2018 1,324.00p 1,339.00p 1,184.00p 1,192.00p 490565
09/11/2018 1,410.00p 1,414.00p 1,318.00p 1,322.00p 325911
08/11/2018 1,380.00p 1,450.00p 1,380.00p 1,430.00p 225156
07/11/2018 1,350.00p 1,372.00p 1,322.00p 1,372.00p 185897
06/11/2018 1,402.00p 1,409.64p 1,330.00p 1,330.00p 234915
05/11/2018 1,440.00p 1,462.00p 1,390.00p 1,394.00p 217402
02/11/2018 1,450.00p 1,536.00p 1,442.00p 1,442.00p 458611
01/11/2018 1,382.00p 1,468.00p 1,380.00p 1,436.00p 342563
31/10/2018 1,360.00p 1,400.00p 1,330.00p 1,370.00p 406700
30/10/2018 1,400.00p 1,418.50p 1,300.00p 1,328.00p 439049
29/10/2018 1,430.00p 1,437.92p 1,388.00p 1,396.00p 332467
26/10/2018 1,414.00p 1,426.00p 1,396.00p 1,426.00p 210221
25/10/2018 1,406.00p 1,452.00p 1,391.07p 1,412.00p 323256
24/10/2018 1,414.00p 1,470.00p 1,406.00p 1,444.00p 232842
23/10/2018 1,432.00p 1,459.46p 1,404.00p 1,420.00p 561701
22/10/2018 1,454.00p 1,502.00p 1,422.00p 1,454.00p 145184
19/10/2018 1,524.00p 1,532.22p 1,410.00p 1,442.00p 335163
18/10/2018 1,496.00p 1,536.00p 1,458.00p 1,502.00p 184043
17/10/2018 1,538.00p 1,570.00p 1,458.00p 1,490.00p 333183
16/10/2018 1,414.00p 1,532.00p 1,414.00p 1,490.00p 383311
15/10/2018 1,518.00p 1,518.00p 1,400.00p 1,410.00p 590037
12/10/2018 1,424.00p 1,640.00p 1,424.00p 1,496.00p 844707
11/10/2018 1,536.00p 1,545.00p 1,396.00p 1,418.00p 1486555
10/10/2018 1,628.00p 1,646.00p 1,534.36p 1,552.00p 435374
09/10/2018 1,720.00p 1,742.00p 1,588.40p 1,624.00p 551124
08/10/2018 1,850.00p 1,875.00p 1,685.50p 1,720.00p 315689
05/10/2018 1,942.00p 1,942.00p 1,850.00p 1,856.00p 352756
04/10/2018 1,980.00p 1,980.00p 1,922.00p 1,924.00p 154753
03/10/2018 1,946.00p 1,974.00p 1,938.00p 1,952.00p 157167
02/10/2018 1,954.00p 1,980.00p 1,910.00p 1,938.00p 278043
01/10/2018 1,964.00p 1,992.00p 1,926.00p 1,946.00p 229959
28/09/2018 1,964.00p 2,020.00p 1,932.00p 1,950.00p 140664
27/09/2018 1,920.00p 1,964.67p 1,910.00p 1,954.00p 175684
26/09/2018 1,940.00p 1,945.36p 1,910.00p 1,916.00p 240110
25/09/2018 1,928.00p 1,948.00p 1,906.00p 1,930.00p 306111
24/09/2018 1,870.00p 1,942.00p 1,868.40p 1,920.00p 233916
21/09/2018 1,886.00p 1,908.00p 1,864.00p 1,886.00p 341875
20/09/2018 1,910.00p 1,924.00p 1,872.00p 1,888.00p 162030
19/09/2018 1,912.00p 1,914.00p 1,848.00p 1,902.00p 355868
18/09/2018 1,900.00p 1,920.00p 1,804.00p 1,894.00p 315487
17/09/2018 1,910.00p 1,966.00p 1,902.00p 1,904.00p 127477
14/09/2018 1,958.00p 1,963.92p 1,900.00p 1,932.00p 117123
13/09/2018 1,924.00p 1,954.00p 1,896.00p 1,940.00p 125330
12/09/2018 1,894.00p 1,932.00p 1,892.00p 1,918.00p 51087
11/09/2018 1,896.00p 1,955.49p 1,890.00p 1,904.00p 141776
10/09/2018 1,856.00p 1,906.00p 1,852.00p 1,896.00p 125435
07/09/2018 1,890.00p 1,896.00p 1,846.00p 1,870.00p 209920
06/09/2018 1,920.00p 1,942.00p 1,888.00p 1,908.00p 105901
05/09/2018 1,946.00p 1,998.00p 1,904.00p 1,934.00p 252567
04/09/2018 1,986.00p 1,997.00p 1,956.00p 1,978.00p 93895
03/09/2018 2,005.00p 2,008.70p 1,960.00p 1,984.00p 69165
31/08/2018 2,020.00p 2,035.00p 1,952.00p 1,992.00p 158479
30/08/2018 2,015.00p 2,025.00p 1,988.00p 2,000.00p 229978
29/08/2018 2,030.00p 2,055.00p 1,998.00p 2,010.00p 113054
28/08/2018 2,025.00p 2,110.00p 2,025.00p 2,050.00p 152484
24/08/2018 2,060.00p 2,060.00p 1,988.00p 2,000.00p 314705
23/08/2018 2,000.00p 2,065.00p 1,945.27p 2,065.00p 251092
22/08/2018 1,944.00p 1,996.00p 1,944.00p 1,992.00p 397551
21/08/2018 1,828.00p 1,944.00p 1,828.00p 1,944.00p 300622
20/08/2018 1,714.00p 1,882.00p 1,714.00p 1,812.00p 203769
17/08/2018 1,786.00p 1,786.00p 1,744.00p 1,770.00p 56959
16/08/2018 1,822.00p 1,822.00p 1,734.00p 1,778.00p 248701
15/08/2018 1,794.00p 1,812.00p 1,760.00p 1,810.00p 395002
14/08/2018 1,750.00p 1,798.00p 1,732.00p 1,792.00p 153285
13/08/2018 1,738.00p 1,740.00p 1,698.00p 1,736.00p 79864
10/08/2018 1,712.00p 1,772.68p 1,712.00p 1,730.00p 175303
09/08/2018 1,714.00p 1,714.00p 1,672.00p 1,700.00p 186087
08/08/2018 1,714.00p 1,716.00p 1,678.00p 1,678.00p 220190
07/08/2018 1,700.00p 1,730.68p 1,680.00p 1,702.00p 203226
06/08/2018 1,752.00p 1,752.00p 1,700.00p 1,710.00p 142845
03/08/2018 1,770.00p 1,770.00p 1,588.00p 1,742.00p 563631
02/08/2018 1,820.00p 1,836.00p 1,778.00p 1,784.00p 92035
01/08/2018 1,830.00p 1,830.00p 1,794.00p 1,820.00p 74494
31/07/2018 1,832.00p 1,846.00p 1,782.00p 1,826.00p 104534
30/07/2018 1,906.00p 1,919.80p 1,828.00p 1,840.00p 86863
27/07/2018 1,944.00p 1,974.00p 1,892.00p 1,918.00p 125691
26/07/2018 1,920.00p 1,996.00p 1,908.00p 1,940.00p 192760
25/07/2018 1,904.00p 1,928.00p 1,848.00p 1,928.00p 143128
24/07/2018 1,870.00p 1,964.00p 1,862.00p 1,908.00p 276517
23/07/2018 1,760.00p 1,866.00p 1,760.00p 1,856.00p 120740
20/07/2018 1,782.00p 1,826.00p 1,782.00p 1,808.00p 65681
19/07/2018 1,782.00p 1,802.00p 1,717.68p 1,788.00p 53383
18/07/2018 1,758.00p 1,790.00p 1,744.00p 1,786.00p 97917
17/07/2018 1,724.00p 1,750.00p 1,709.12p 1,740.00p 86717
16/07/2018 1,738.00p 1,757.20p 1,702.00p 1,712.00p 66583
13/07/2018 1,764.00p 1,764.00p 1,730.08p 1,740.00p 57607
12/07/2018 1,750.00p 1,750.00p 1,714.00p 1,744.00p 64141
11/07/2018 1,762.00p 1,764.00p 1,726.00p 1,746.00p 82460
10/07/2018 1,754.00p 1,806.00p 1,748.00p 1,784.00p 147592
09/07/2018 1,770.00p 1,779.00p 1,742.00p 1,760.00p 60780
06/07/2018 1,754.00p 1,774.00p 1,754.00p 1,770.00p 161258
05/07/2018 1,772.00p 1,772.00p 1,716.00p 1,762.00p 227174
04/07/2018 1,828.00p 1,828.00p 1,752.78p 1,770.00p 86666
03/07/2018 1,794.00p 1,860.00p 1,786.00p 1,818.00p 158592
02/07/2018 1,784.00p 1,800.00p 1,750.00p 1,770.00p 212776
29/06/2018 1,764.00p 1,796.00p 1,722.00p 1,784.00p 119116
28/06/2018 1,740.00p 1,758.00p 1,690.00p 1,700.00p 130269
27/06/2018 1,664.00p 1,746.00p 1,650.00p 1,722.00p 140820
26/06/2018 1,764.00p 1,764.00p 1,652.00p 1,668.00p 211899
25/06/2018 1,762.00p 1,814.00p 1,732.00p 1,738.00p 132686
22/06/2018 1,790.00p 1,800.00p 1,778.00p 1,790.00p 111320
21/06/2018 1,870.00p 1,886.00p 1,754.00p 1,784.00p 227177

*Close Price adjusted for both dividends and splits