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
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
21/10/2022 500.00p 512.00p 492.00p 505.00p 2726
20/10/2022 495.00p 510.00p 490.00p 500.00p 15834
19/10/2022 495.00p 516.00p 486.00p 495.00p 13091
18/10/2022 480.00p 516.00p 480.00p 495.00p 29682
17/10/2022 480.00p 486.00p 472.37p 480.00p 1588
14/10/2022 480.00p 486.00p 470.00p 480.00p 10347
13/10/2022 480.00p 480.00p 470.00p 480.00p 214
12/10/2022 480.00p 490.00p 476.00p 480.00p 5162
11/10/2022 485.00p 498.00p 473.00p 480.00p 53069
10/10/2022 485.00p 500.00p 470.00p 485.00p 149290
07/10/2022 475.00p 508.00p 467.65p 485.00p 310905
06/10/2022 452.50p 486.00p 452.50p 475.00p 238534
05/10/2022 445.00p 460.00p 442.00p 452.50p 49995
04/10/2022 445.00p 460.00p 436.00p 445.00p 119307
03/10/2022 445.00p 454.36p 435.00p 450.00p 40070
30/09/2022 445.00p 457.82p 445.00p 450.00p 9870
29/09/2022 450.00p 458.00p 440.00p 440.00p 15811
28/09/2022 440.00p 460.00p 420.00p 450.00p 24382
27/09/2022 455.00p 457.00p 433.00p 440.00p 319162
26/09/2022 485.00p 485.00p 440.00p 455.00p 55753
23/09/2022 500.00p 502.00p 476.00p 485.00p 7571
22/09/2022 505.00p 505.00p 495.33p 500.00p 2600
21/09/2022 510.00p 516.20p 496.00p 510.00p 6578
20/09/2022 505.00p 518.00p 491.00p 510.00p 15844
19/09/2022 515.00p 515.00p 500.00p 505.00p 10120
16/09/2022 515.00p 515.00p 500.00p 505.00p 10120
15/09/2022 555.00p 555.00p 500.00p 510.00p 51729
14/09/2022 535.00p 540.00p 530.00p 535.00p 53731
13/09/2022 540.00p 540.00p 510.00p 535.00p 25226
12/09/2022 550.00p 550.00p 530.00p 540.00p 13770
09/09/2022 550.00p 560.00p 540.00p 550.00p 5422
08/09/2022 555.00p 555.00p 542.00p 550.00p 5239
07/09/2022 565.00p 565.15p 530.00p 555.00p 22380
06/09/2022 565.00p 580.00p 550.00p 565.00p 10372
05/09/2022 575.00p 577.50p 550.00p 565.00p 13526
02/09/2022 603.00p 603.00p 560.00p 575.00p 22180
01/09/2022 608.00p 623.60p 597.65p 603.00p 7542
31/08/2022 605.00p 625.00p 590.00p 608.00p 14537
30/08/2022 620.00p 629.60p 590.00p 605.00p 7419
29/08/2022 620.00p 622.00p 618.00p 620.00p 4295
26/08/2022 620.00p 622.00p 618.00p 620.00p 4295
25/08/2022 580.00p 630.00p 580.00p 620.00p 48414
24/08/2022 580.00p 585.00p 570.00p 580.00p 8113
23/08/2022 585.00p 598.00p 568.20p 575.00p 15742
22/08/2022 590.00p 606.00p 580.00p 598.00p 8638
19/08/2022 595.00p 600.00p 580.00p 590.00p 18897
18/08/2022 560.00p 599.00p 560.00p 595.00p 24368
17/08/2022 550.00p 570.00p 550.00p 560.00p 65063
16/08/2022 525.00p 553.97p 525.00p 538.00p 45346
15/08/2022 510.00p 530.00p 510.00p 525.00p 17948
12/08/2022 505.00p 520.00p 501.70p 510.00p 2128
11/08/2022 502.00p 510.00p 500.00p 505.00p 53633
10/08/2022 503.00p 506.00p 500.00p 502.00p 96978
09/08/2022 500.00p 510.00p 490.00p 503.00p 48893
08/08/2022 500.00p 510.00p 470.00p 500.00p 88693
05/08/2022 520.00p 520.00p 500.00p 505.00p 29554
04/08/2022 520.00p 520.00p 510.00p 520.00p 7159
03/08/2022 520.00p 530.00p 518.00p 520.00p 13664
02/08/2022 520.00p 524.00p 510.00p 520.00p 34311
01/08/2022 520.00p 524.00p 518.00p 520.00p 21795
29/07/2022 520.00p 524.66p 517.10p 520.00p 23316
28/07/2022 520.00p 525.00p 516.00p 520.00p 30894
27/07/2022 520.00p 524.70p 512.00p 520.00p 2914
26/07/2022 525.00p 530.00p 490.00p 520.00p 11143
25/07/2022 530.00p 530.70p 510.00p 525.00p 17907
22/07/2022 530.00p 536.00p 520.00p 530.00p 32102
21/07/2022 530.00p 540.00p 520.00p 530.00p 25304
20/07/2022 535.00p 535.00p 521.50p 530.00p 54599
19/07/2022 540.00p 540.00p 520.00p 530.00p 11486
18/07/2022 540.00p 540.00p 534.00p 540.00p 3110
15/07/2022 545.00p 545.00p 531.50p 545.00p 637
14/07/2022 545.00p 545.00p 537.00p 545.00p 3258
13/07/2022 545.00p 545.00p 536.00p 545.00p 4911

*Close Price adjusted for both dividends and splits