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
12/02/2024 547.00p 560.00p 534.55p 550.00p 11173
09/02/2024 560.00p 570.00p 540.00p 547.00p 13972
08/02/2024 570.00p 575.00p 550.00p 560.00p 86767
07/02/2024 570.00p 580.00p 560.02p 570.00p 15664
06/02/2024 570.00p 577.00p 566.20p 570.00p 66810
05/02/2024 563.00p 580.00p 556.42p 570.00p 31940
02/02/2024 547.00p 570.00p 544.00p 560.00p 50558
01/02/2024 547.00p 557.00p 542.00p 547.00p 19564
31/01/2024 540.00p 550.00p 534.00p 547.00p 14536
30/01/2024 540.00p 548.15p 530.02p 532.00p 5134
29/01/2024 540.00p 548.15p 536.20p 540.00p 3392
26/01/2024 540.00p 550.00p 530.00p 540.00p 5089
25/01/2024 540.00p 550.00p 533.66p 550.00p 15813
24/01/2024 542.00p 550.00p 530.00p 540.00p 12005
23/01/2024 540.00p 554.00p 540.00p 542.00p 15269
22/01/2024 540.00p 550.00p 530.00p 550.00p 45918
19/01/2024 540.00p 550.00p 530.00p 540.00p 72661
18/01/2024 542.00p 553.00p 530.00p 540.00p 62766
17/01/2024 540.00p 554.00p 540.00p 542.00p 11410
16/01/2024 540.00p 560.00p 540.00p 540.00p 58359
15/01/2024 520.00p 547.00p 510.00p 545.00p 115624
12/01/2024 507.00p 527.00p 502.00p 512.00p 13368
11/01/2024 515.00p 518.90p 505.11p 507.00p 24336
10/01/2024 520.00p 534.00p 510.00p 522.00p 48827
09/01/2024 520.00p 530.00p 510.00p 530.00p 47092
08/01/2024 520.00p 527.00p 510.00p 520.00p 5434
05/01/2024 511.00p 530.00p 510.00p 530.00p 56579
04/01/2024 511.00p 518.70p 511.00p 511.00p 5320
03/01/2024 511.00p 520.00p 502.00p 511.00p 9375
02/01/2024 510.00p 520.00p 500.00p 511.00p 14933
29/12/2023 510.00p 520.00p 510.00p 510.00p 200
28/12/2023 510.00p 520.00p 500.00p 510.00p 4446
27/12/2023 510.00p 518.00p 510.00p 510.00p 10037
22/12/2023 510.00p 520.00p 510.00p 510.00p 3814
21/12/2023 518.00p 518.90p 510.00p 510.00p 51907
20/12/2023 518.00p 520.00p 516.00p 518.00p 113957
19/12/2023 518.00p 526.00p 516.00p 518.00p 83408
18/12/2023 518.00p 520.00p 516.28p 520.00p 60220
15/12/2023 482.50p 530.00p 475.00p 518.00p 90123
14/12/2023 467.50p 490.00p 465.00p 482.50p 45478
13/12/2023 467.50p 484.00p 466.10p 467.50p 161184
12/12/2023 467.50p 475.00p 460.02p 467.50p 89174
11/12/2023 467.50p 470.49p 465.80p 467.50p 7576
08/12/2023 470.00p 474.50p 465.80p 470.00p 11244
07/12/2023 470.00p 480.00p 466.25p 470.00p 9844
06/12/2023 470.00p 474.60p 465.30p 470.00p 7680
05/12/2023 470.00p 480.00p 462.06p 470.00p 19030
04/12/2023 470.00p 480.00p 460.00p 470.00p 15872
01/12/2023 470.00p 480.00p 460.02p 470.00p 9149
30/11/2023 470.00p 472.00p 461.62p 470.00p 898
29/11/2023 475.00p 475.00p 461.30p 470.00p 10762
28/11/2023 479.50p 480.00p 470.00p 475.00p 5525
27/11/2023 482.00p 490.00p 474.32p 480.00p 15145
24/11/2023 482.00p 490.00p 474.00p 482.00p 7132
23/11/2023 482.00p 490.00p 482.00p 482.00p 1478
22/11/2023 482.00p 487.00p 475.00p 483.00p 6472
21/11/2023 487.00p 493.99p 477.20p 482.00p 28968
20/11/2023 470.00p 492.95p 465.00p 487.00p 75674
17/11/2023 457.50p 475.50p 457.50p 470.00p 61927
16/11/2023 457.50p 465.00p 452.50p 457.50p 173809
15/11/2023 457.50p 465.00p 450.00p 456.00p 75110
14/11/2023 462.50p 465.00p 460.00p 462.50p 37742
13/11/2023 462.50p 465.00p 460.25p 465.00p 66788
10/11/2023 462.50p 462.50p 460.00p 462.50p 1926
09/11/2023 462.50p 490.00p 460.75p 462.50p 4327
08/11/2023 462.50p 462.50p 451.00p 462.50p 7946
07/11/2023 462.50p 465.00p 451.00p 462.50p 46183
06/11/2023 465.00p 465.00p 460.00p 460.00p 84042
03/11/2023 465.00p 470.00p 461.52p 465.00p 1884
02/11/2023 470.00p 470.00p 460.00p 465.00p 25294
01/11/2023 475.00p 475.00p 460.60p 470.00p 8986
31/10/2023 475.00p 475.00p 470.00p 475.00p 6035
30/10/2023 475.00p 475.00p 470.00p 475.00p 9429
27/10/2023 475.00p 475.00p 470.00p 475.00p 10888
26/10/2023 480.00p 480.00p 470.50p 475.00p 8147
25/10/2023 480.00p 490.00p 463.00p 480.00p 20712
24/10/2023 487.50p 487.50p 470.00p 480.00p 11367
23/10/2023 487.50p 495.00p 475.00p 487.50p 17405
20/10/2023 487.50p 487.90p 480.30p 487.50p 4284
19/10/2023 490.00p 490.00p 480.25p 490.00p 26545
18/10/2023 490.00p 490.00p 480.00p 490.00p 9054
17/10/2023 490.00p 490.00p 480.30p 490.00p 39073
16/10/2023 495.00p 500.00p 480.10p 490.00p 6477
13/10/2023 500.00p 500.00p 490.00p 495.00p 5386
12/10/2023 500.00p 510.00p 490.00p 500.00p 2053
11/10/2023 500.00p 500.00p 490.00p 500.00p 9128
10/10/2023 505.00p 510.00p 490.00p 500.00p 3803
09/10/2023 510.00p 524.00p 500.00p 505.00p 86314
06/10/2023 515.00p 520.00p 506.00p 510.00p 9777
05/10/2023 520.00p 523.00p 514.40p 520.00p 609147
04/10/2023 520.00p 530.00p 510.00p 520.00p 601397
03/10/2023 520.00p 530.00p 517.00p 530.00p 36855
02/10/2023 500.00p 530.00p 490.00p 520.00p 28979
29/09/2023 500.00p 510.00p 500.00p 500.00p 9850
28/09/2023 500.00p 507.55p 500.00p 500.00p 10874
27/09/2023 500.00p 510.00p 500.00p 500.00p 9442
26/09/2023 500.00p 510.00p 490.00p 510.00p 24665
25/09/2023 492.50p 510.00p 490.00p 500.00p 220388
22/09/2023 485.00p 491.00p 475.00p 485.00p 3871
21/09/2023 485.00p 495.00p 475.00p 485.00p 6774
20/09/2023 490.00p 498.35p 485.45p 492.50p 29179
19/09/2023 485.00p 494.00p 484.02p 490.00p 107942
18/09/2023 482.50p 490.00p 480.00p 485.00p 224155
15/09/2023 482.50p 493.93p 480.00p 482.50p 47685
14/09/2023 455.00p 490.00p 455.00p 482.50p 112985
13/09/2023 435.00p 440.00p 410.00p 410.00p 20524
12/09/2023 435.00p 435.00p 431.00p 435.00p 7475
11/09/2023 435.00p 440.00p 433.00p 435.00p 1680
08/09/2023 435.00p 440.00p 430.00p 435.00p 1339
07/09/2023 435.00p 435.90p 421.00p 435.00p 23485
06/09/2023 435.00p 436.75p 430.00p 435.00p 10612
05/09/2023 435.00p 438.00p 435.00p 435.00p 13154
04/09/2023 435.00p 439.70p 430.00p 435.00p 5620
01/09/2023 435.00p 440.00p 435.00p 435.00p 1852
31/08/2023 435.00p 440.00p 434.18p 440.00p 6346
30/08/2023 435.00p 438.00p 430.00p 435.00p 18283
29/08/2023 435.00p 441.00p 433.20p 440.00p 12224
25/08/2023 437.50p 440.00p 428.15p 435.00p 22017
24/08/2023 422.50p 440.00p 422.50p 437.50p 85979
23/08/2023 420.00p 435.00p 417.61p 435.00p 8513
22/08/2023 420.00p 425.00p 417.00p 420.00p 12260
21/08/2023 417.50p 425.00p 417.50p 420.00p 38033
18/08/2023 417.50p 421.00p 415.95p 417.50p 3665
17/08/2023 417.50p 425.00p 412.50p 417.00p 11590
16/08/2023 417.50p 425.00p 410.00p 417.50p 12563
15/08/2023 417.50p 421.34p 410.00p 417.50p 13281
14/08/2023 417.50p 425.00p 411.00p 417.50p 3969
11/08/2023 417.50p 425.00p 405.00p 417.50p 52244
10/08/2023 417.50p 425.00p 410.00p 418.00p 6827
09/08/2023 417.50p 425.00p 410.00p 425.00p 7852
08/08/2023 417.50p 423.00p 410.00p 417.50p 30228
07/08/2023 417.50p 425.00p 413.25p 425.00p 27112
04/08/2023 417.50p 425.00p 410.00p 417.50p 17915
03/08/2023 417.50p 425.00p 412.81p 417.50p 10531
02/08/2023 425.00p 425.00p 411.05p 424.00p 17962
01/08/2023 425.00p 425.00p 420.00p 425.00p 1207
31/07/2023 425.00p 430.00p 420.00p 430.00p 6460
28/07/2023 425.00p 430.00p 422.00p 425.00p 2164
27/07/2023 417.50p 430.00p 417.50p 425.00p 12133
26/07/2023 399.00p 420.00p 395.45p 420.00p 94950
25/07/2023 399.00p 399.72p 380.00p 399.00p 2250522
24/07/2023 399.00p 399.00p 391.30p 399.00p 4820
21/07/2023 399.00p 410.00p 391.26p 400.00p 9780
20/07/2023 399.00p 408.00p 391.26p 399.00p 42803
19/07/2023 399.00p 399.00p 391.00p 399.00p 4493
18/07/2023 399.00p 408.00p 390.50p 399.00p 5699
17/07/2023 399.00p 404.00p 390.00p 399.00p 4401
14/07/2023 399.00p 404.00p 390.00p 399.00p 3584
13/07/2023 399.00p 408.00p 390.00p 399.00p 41365
12/07/2023 399.00p 407.46p 395.00p 400.00p 23118
11/07/2023 399.00p 430.00p 390.00p 400.00p 15765
10/07/2023 395.00p 410.00p 390.00p 399.00p 8491
07/07/2023 403.50p 403.50p 390.00p 399.00p 19710
06/07/2023 403.50p 403.50p 396.30p 403.50p 5554
05/07/2023 401.00p 420.00p 395.00p 403.50p 77488
04/07/2023 401.00p 412.00p 395.00p 403.50p 2117
03/07/2023 403.50p 406.00p 395.00p 403.50p 48315
30/06/2023 406.00p 412.00p 395.00p 403.50p 210975
29/06/2023 412.50p 412.50p 401.00p 405.00p 12716
28/06/2023 412.50p 423.00p 410.00p 412.50p 2872
27/06/2023 415.00p 420.00p 410.00p 410.00p 7396
26/06/2023 422.50p 422.50p 411.00p 415.00p 27446
23/06/2023 425.00p 430.00p 420.00p 422.50p 6534
22/06/2023 435.00p 437.10p 421.35p 425.00p 35977
21/06/2023 435.00p 439.80p 433.95p 435.00p 13611
20/06/2023 435.00p 436.74p 433.80p 435.00p 5713
19/06/2023 437.50p 440.00p 433.00p 435.00p 50400
16/06/2023 437.50p 437.70p 426.00p 437.50p 30138
15/06/2023 437.50p 440.00p 422.00p 422.00p 3869
14/06/2023 444.00p 446.70p 438.18p 444.00p 852
13/06/2023 444.00p 446.72p 423.00p 444.00p 19202
12/06/2023 444.00p 447.00p 438.80p 444.00p 14841
09/06/2023 444.00p 450.00p 440.50p 444.00p 11244
08/06/2023 444.00p 447.00p 440.00p 444.00p 3623
07/06/2023 449.00p 450.00p 440.01p 444.00p 9666
06/06/2023 449.00p 450.00p 443.00p 449.00p 11470
05/06/2023 449.00p 450.89p 443.00p 449.00p 35384
02/06/2023 449.00p 450.89p 447.48p 449.00p 23530
01/06/2023 449.00p 449.00p 443.21p 446.50p 15000
31/05/2023 446.50p 449.79p 444.30p 446.50p 179983
30/05/2023 446.50p 460.00p 443.00p 446.50p 8027
26/05/2023 449.00p 455.00p 443.36p 446.50p 38430
25/05/2023 449.00p 455.00p 443.50p 449.00p 36314
24/05/2023 449.00p 454.64p 443.36p 449.00p 120402
23/05/2023 445.00p 454.64p 444.00p 449.00p 26735
22/05/2023 449.00p 455.00p 443.00p 449.00p 28617
19/05/2023 449.00p 455.00p 443.00p 449.00p 1314
18/05/2023 449.00p 455.00p 443.00p 449.00p 20270
17/05/2023 449.00p 455.00p 443.00p 449.00p 10165
16/05/2023 449.00p 451.00p 444.88p 449.00p 7086
15/05/2023 451.50p 451.50p 448.00p 449.00p 11811
12/05/2023 451.50p 455.00p 448.21p 451.50p 10484
11/05/2023 454.00p 454.92p 448.00p 451.50p 97793
10/05/2023 454.00p 454.93p 450.00p 450.00p 17455
09/05/2023 454.00p 460.00p 448.00p 454.00p 4662
05/05/2023 459.00p 460.00p 448.36p 454.00p 9852
04/05/2023 454.00p 458.80p 449.80p 454.00p 10221
03/05/2023 452.50p 460.00p 446.50p 454.00p 13570
02/05/2023 457.50p 460.00p 445.00p 452.50p 109928
28/04/2023 452.50p 460.00p 446.50p 452.50p 111440

*Close Price adjusted for both dividends and splits