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
12/07/2022 540.00p 549.00p 520.00p 544.00p 22554
11/07/2022 560.00p 561.00p 530.00p 540.00p 15266
08/07/2022 560.00p 568.00p 555.10p 560.00p 13805
07/07/2022 560.00p 568.00p 556.00p 560.00p 1248
06/07/2022 560.00p 568.00p 550.00p 560.00p 1616
05/07/2022 560.00p 570.00p 560.00p 560.00p 1158
04/07/2022 560.00p 570.00p 555.00p 560.00p 4904
01/07/2022 555.00p 570.00p 553.00p 560.00p 12866
30/06/2022 560.00p 572.00p 540.00p 572.00p 6209
29/06/2022 582.00p 590.00p 550.00p 560.00p 19330
28/06/2022 587.00p 590.00p 574.00p 582.00p 11270
27/06/2022 585.00p 585.00p 570.00p 570.00p 50778
24/06/2022 590.00p 590.00p 560.00p 585.00p 12731
23/06/2022 595.00p 597.00p 580.00p 590.00p 3862
22/06/2022 615.00p 615.00p 590.00p 605.00p 3581
21/06/2022 610.00p 627.00p 600.00p 615.00p 23829
20/06/2022 630.00p 630.00p 605.00p 610.00p 3776
17/06/2022 640.00p 640.00p 620.20p 630.00p 130820
16/06/2022 650.00p 658.80p 630.20p 640.00p 6951
15/06/2022 650.00p 655.00p 640.00p 650.00p 6774
14/06/2022 655.00p 666.00p 630.00p 650.00p 13490
13/06/2022 670.00p 670.00p 640.00p 655.00p 58569
10/06/2022 670.00p 708.00p 668.20p 670.00p 9102
09/06/2022 705.00p 706.00p 660.00p 690.00p 50858
08/06/2022 705.00p 707.00p 690.00p 705.00p 6846
07/06/2022 710.00p 720.00p 700.20p 710.00p 14785
06/06/2022 680.00p 710.00p 680.00p 710.00p 16021
03/06/2022 670.00p 690.00p 662.00p 680.00p 17497
02/06/2022 670.00p 690.00p 662.00p 680.00p 17497
01/06/2022 670.00p 690.00p 662.00p 680.00p 17497
31/05/2022 670.00p 679.00p 668.00p 670.00p 101501
30/05/2022 670.00p 675.00p 661.00p 670.00p 5851
27/05/2022 680.00p 698.00p 670.00p 670.00p 10585
26/05/2022 650.00p 699.40p 650.00p 680.00p 17468
25/05/2022 645.00p 660.00p 643.20p 650.00p 11128
24/05/2022 635.00p 650.00p 620.00p 645.00p 19717
23/05/2022 630.00p 650.00p 610.00p 630.00p 39864
20/05/2022 630.00p 640.00p 616.40p 630.00p 4178
19/05/2022 630.00p 640.00p 612.80p 630.00p 23244
18/05/2022 630.00p 640.00p 615.00p 630.00p 8658
17/05/2022 630.00p 642.00p 622.00p 630.00p 3127
16/05/2022 630.00p 642.00p 623.10p 630.00p 1253
13/05/2022 635.00p 635.00p 623.10p 630.00p 5270
12/05/2022 645.00p 645.00p 620.00p 635.00p 40992
11/05/2022 645.00p 658.20p 637.80p 645.00p 111721
10/05/2022 620.00p 659.00p 620.00p 645.00p 30442
09/05/2022 645.00p 645.00p 603.20p 620.00p 20826
06/05/2022 673.00p 676.00p 630.00p 645.00p 27138
05/05/2022 683.00p 685.80p 660.00p 673.00p 4725
04/05/2022 683.00p 702.00p 676.14p 683.00p 4592
03/05/2022 680.00p 688.50p 670.00p 683.00p 28271
02/05/2022 710.00p 726.00p 679.00p 680.00p 26682
29/04/2022 710.00p 726.00p 680.00p 680.00p 21682
28/04/2022 720.00p 750.00p 693.67p 710.00p 259901
27/04/2022 665.00p 720.00p 650.00p 690.00p 59993
26/04/2022 675.00p 680.50p 660.00p 665.00p 4748
25/04/2022 680.00p 690.00p 660.40p 675.00p 4569
22/04/2022 680.00p 685.00p 651.00p 680.00p 12227
21/04/2022 680.00p 686.00p 662.00p 680.00p 12623
20/04/2022 680.00p 687.40p 660.00p 680.00p 3156
19/04/2022 685.00p 693.50p 664.00p 680.00p 18473
18/04/2022 690.00p 700.00p 677.00p 685.00p 9661
15/04/2022 690.00p 700.00p 677.00p 685.00p 9661
14/04/2022 690.00p 700.00p 677.00p 685.00p 9661
13/04/2022 690.00p 690.50p 680.00p 690.00p 18835
12/04/2022 680.00p 698.00p 680.00p 690.00p 21571
11/04/2022 680.00p 689.00p 672.00p 680.00p 2970
08/04/2022 690.00p 700.00p 672.00p 672.00p 8491
07/04/2022 710.00p 720.00p 680.00p 690.00p 41562
06/04/2022 700.00p 718.00p 692.00p 710.00p 106655
05/04/2022 680.00p 710.00p 673.00p 700.00p 14382
04/04/2022 660.00p 689.80p 660.00p 680.00p 18504
01/04/2022 640.00p 670.00p 640.00p 665.00p 28927
31/03/2022 630.00p 650.00p 630.00p 645.00p 8951
30/03/2022 615.00p 640.00p 600.00p 630.00p 24414
29/03/2022 590.00p 619.40p 590.00p 610.00p 32592
28/03/2022 580.00p 600.00p 578.10p 590.00p 12620
25/03/2022 565.00p 597.00p 550.00p 580.00p 28346
24/03/2022 540.00p 577.00p 539.00p 565.00p 28633
23/03/2022 536.00p 552.00p 531.00p 540.00p 184549
22/03/2022 620.00p 620.00p 523.00p 540.00p 309191
21/03/2022 630.00p 635.00p 610.00p 620.00p 7433
18/03/2022 635.00p 635.00p 620.00p 630.00p 6343
17/03/2022 635.00p 642.00p 622.00p 635.00p 9388
16/03/2022 610.00p 644.00p 610.00p 635.00p 23204
15/03/2022 610.00p 625.00p 597.20p 610.00p 9232
14/03/2022 605.00p 630.00p 594.65p 610.00p 18414
11/03/2022 600.00p 615.00p 594.00p 605.00p 51749
10/03/2022 600.00p 608.00p 592.50p 600.00p 21826
09/03/2022 605.00p 630.00p 590.00p 600.00p 19100
08/03/2022 640.00p 640.00p 591.00p 620.00p 53428
07/03/2022 675.00p 675.00p 620.00p 640.00p 25688
04/03/2022 715.00p 715.00p 668.00p 675.00p 27252
03/03/2022 724.00p 732.00p 708.00p 732.00p 6881
02/03/2022 724.00p 724.00p 715.50p 724.00p 389
01/03/2022 723.00p 732.00p 712.00p 724.00p 10169
28/02/2022 717.00p 729.99p 705.10p 723.00p 12676
25/02/2022 717.00p 723.24p 705.65p 717.00p 6413
24/02/2022 725.00p 730.00p 700.00p 717.00p 4385
23/02/2022 727.00p 735.00p 715.00p 730.00p 16866
22/02/2022 716.00p 735.29p 712.00p 727.00p 45793
21/02/2022 715.00p 720.00p 710.00p 716.00p 43043
18/02/2022 730.00p 732.50p 715.00p 715.00p 10562
17/02/2022 750.00p 750.00p 720.00p 720.00p 16343
16/02/2022 765.00p 770.00p 720.00p 720.00p 38302
15/02/2022 795.00p 795.00p 750.00p 765.00p 42984
14/02/2022 825.00p 830.00p 787.00p 800.00p 32183
11/02/2022 825.00p 825.00p 815.00p 825.00p 6226
10/02/2022 825.00p 837.00p 810.00p 825.00p 3684
09/02/2022 825.00p 834.00p 825.00p 825.00p 1026
08/02/2022 825.00p 837.00p 813.00p 825.00p 6255
07/02/2022 835.00p 837.00p 812.00p 825.00p 9114
04/02/2022 845.00p 864.00p 830.00p 835.00p 9277
03/02/2022 842.00p 845.00p 830.00p 845.00p 8145
02/02/2022 855.00p 864.00p 830.00p 842.00p 8316
01/02/2022 865.00p 870.00p 842.00p 842.00p 124785
31/01/2022 865.00p 867.00p 850.00p 865.00p 2162
28/01/2022 865.00p 886.00p 850.90p 865.00p 3560
27/01/2022 870.00p 874.80p 847.00p 865.00p 16408
26/01/2022 875.00p 876.00p 854.00p 870.00p 3840
25/01/2022 875.00p 882.20p 860.00p 875.00p 5359
24/01/2022 895.00p 910.00p 865.00p 875.00p 32263
21/01/2022 895.00p 910.00p 881.80p 910.00p 6260
20/01/2022 895.00p 910.00p 883.00p 890.00p 21875
19/01/2022 890.00p 904.60p 880.00p 895.00p 17418
18/01/2022 860.00p 900.00p 857.50p 890.00p 112507
17/01/2022 840.00p 880.00p 840.00p 865.00p 12406
14/01/2022 840.00p 850.00p 837.30p 840.00p 6141
13/01/2022 840.00p 843.00p 830.00p 840.00p 3676
12/01/2022 840.00p 844.00p 836.40p 840.00p 3038
10/01/2022 843.00p 855.00p 830.00p 843.00p 22512
07/01/2022 843.00p 853.00p 837.00p 843.00p 16220
06/01/2022 845.00p 855.80p 830.02p 843.00p 3504
05/01/2022 840.00p 860.00p 840.00p 850.00p 13361
04/01/2022 830.00p 850.00p 808.00p 832.00p 18346
03/01/2022 810.00p 830.00p 800.00p 830.00p 11523
31/12/2021 810.00p 830.00p 800.00p 830.00p 8023
30/12/2021 810.00p 817.19p 807.00p 810.00p 2800
29/12/2021 810.00p 810.00p 806.00p 810.00p 9490
28/12/2021 810.00p 810.00p 806.00p 810.00p 394
27/12/2021 810.00p 810.00p 806.00p 810.00p 394
24/12/2021 810.00p 810.00p 806.00p 810.00p 394
23/12/2021 810.00p 811.00p 806.00p 810.00p 1600
22/12/2021 810.00p 810.00p 806.00p 810.00p 5830
21/12/2021 810.00p 820.00p 806.00p 810.00p 9055
20/12/2021 810.00p 818.00p 800.00p 810.00p 9454
17/12/2021 810.00p 810.00p 809.50p 810.00p 343
16/12/2021 810.00p 810.00p 803.00p 810.00p 3945
15/12/2021 810.00p 811.50p 800.00p 810.00p 14426
14/12/2021 810.00p 811.90p 802.60p 810.00p 2667
13/12/2021 810.00p 812.45p 800.20p 810.00p 2271
10/12/2021 810.00p 813.50p 800.20p 810.00p 9258
09/12/2021 813.00p 816.00p 800.00p 810.00p 17751
08/12/2021 810.00p 820.00p 802.20p 810.00p 10656
07/12/2021 810.00p 820.00p 802.00p 810.00p 28093
06/12/2021 810.00p 817.00p 805.50p 810.00p 2620
03/12/2021 810.00p 820.00p 805.50p 810.00p 3780
02/12/2021 810.00p 820.00p 800.00p 810.00p 29258
01/12/2021 810.00p 817.80p 790.00p 810.00p 15450
30/11/2021 810.00p 820.00p 800.00p 810.00p 166996
29/11/2021 810.00p 815.50p 800.00p 810.00p 491431
26/11/2021 820.00p 827.00p 800.00p 810.00p 58894
25/11/2021 820.00p 829.00p 815.00p 820.00p 4355
24/11/2021 825.00p 830.00p 815.00p 820.00p 13305
23/11/2021 815.00p 830.00p 815.00p 815.00p 12788
22/11/2021 795.00p 820.00p 790.00p 815.00p 27477
19/11/2021 790.00p 800.00p 783.00p 790.00p 11616
18/11/2021 790.00p 800.00p 785.00p 790.00p 28114
17/11/2021 790.00p 797.00p 790.00p 790.00p 10033
16/11/2021 790.00p 799.00p 786.00p 790.00p 148339
15/11/2021 780.00p 790.00p 773.00p 790.00p 5157
12/11/2021 765.00p 785.00p 760.00p 780.00p 37460
11/11/2021 765.00p 768.00p 760.00p 765.00p 47723
10/11/2021 770.00p 779.80p 760.00p 765.00p 12559
09/11/2021 770.00p 779.90p 770.00p 770.00p 2248
08/11/2021 770.00p 779.98p 763.00p 770.00p 4460
05/11/2021 770.00p 780.00p 761.00p 770.00p 2098
04/11/2021 770.00p 777.00p 760.00p 770.00p 2603
03/11/2021 770.00p 780.00p 760.00p 760.00p 3757
02/11/2021 785.00p 785.00p 730.00p 730.00p 19869
01/11/2021 795.00p 795.00p 770.00p 785.00p 9824
29/10/2021 810.00p 820.00p 790.00p 795.00p 12332
28/10/2021 810.00p 810.00p 800.00p 810.00p 3629
27/10/2021 810.00p 820.00p 808.00p 810.00p 65
26/10/2021 810.00p 811.00p 800.00p 810.00p 4092
25/10/2021 810.00p 820.00p 800.00p 810.00p 4395
22/10/2021 810.00p 818.00p 800.00p 818.00p 4266
21/10/2021 815.00p 820.00p 800.00p 800.00p 13640
20/10/2021 815.00p 816.00p 810.00p 815.00p 3256
19/10/2021 815.00p 815.00p 796.00p 815.00p 6155
18/10/2021 815.00p 820.00p 810.00p 815.00p 17215
15/10/2021 815.00p 816.00p 794.00p 815.00p 6823
14/10/2021 815.00p 820.00p 801.00p 815.00p 3646
13/10/2021 815.00p 817.50p 800.00p 815.00p 4458
12/10/2021 820.00p 822.00p 801.00p 815.00p 5488
11/10/2021 825.00p 825.00p 820.00p 825.00p 4419
08/10/2021 825.00p 826.00p 820.00p 824.00p 5908
07/10/2021 825.00p 827.00p 820.00p 825.00p 5012
06/10/2021 825.00p 830.00p 820.00p 825.00p 2213
05/10/2021 825.00p 827.50p 820.00p 825.00p 13277

*Close Price adjusted for both dividends and splits