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
25/12/2020 472.50p 480.00p 472.50p 472.50p 1322
24/12/2020 472.50p 480.00p 472.50p 472.50p 1322
23/12/2020 472.50p 479.98p 466.60p 472.50p 9373
22/12/2020 472.50p 475.00p 465.00p 472.50p 6507
21/12/2020 475.00p 480.00p 472.00p 472.50p 2655
18/12/2020 472.50p 480.00p 470.00p 475.00p 13248
17/12/2020 472.50p 472.50p 465.05p 467.50p 2596
16/12/2020 472.50p 480.00p 465.05p 467.50p 4976
15/12/2020 472.50p 472.50p 466.30p 467.50p 36021
14/12/2020 477.50p 477.50p 465.00p 467.50p 9819
11/12/2020 490.00p 490.00p 472.50p 472.50p 10318
10/12/2020 490.00p 500.00p 483.50p 490.00p 4546
09/12/2020 490.00p 490.00p 483.00p 490.00p 1769
08/12/2020 490.00p 499.98p 483.00p 490.00p 52335
07/12/2020 490.00p 495.00p 482.51p 490.00p 4939
04/12/2020 490.00p 495.00p 481.00p 490.00p 3802
03/12/2020 490.00p 493.00p 481.00p 490.00p 8315
02/12/2020 490.00p 494.00p 481.00p 490.00p 1614
01/12/2020 490.00p 496.00p 480.10p 490.00p 6172
30/11/2020 495.00p 500.00p 490.00p 490.00p 15363
27/11/2020 457.50p 464.00p 445.00p 450.00p 4565
26/11/2020 460.00p 468.75p 446.50p 457.50p 15531
25/11/2020 460.00p 460.00p 455.55p 460.00p 7883
24/11/2020 465.00p 474.00p 450.00p 460.00p 71152
23/11/2020 460.00p 475.00p 455.51p 475.00p 12643
20/11/2020 457.50p 462.50p 455.00p 460.00p 15832
19/11/2020 477.50p 477.50p 457.50p 457.50p 17621
18/11/2020 480.00p 480.00p 473.00p 480.00p 6625
17/11/2020 480.00p 480.00p 475.55p 480.00p 2364
16/11/2020 480.00p 480.00p 473.00p 480.00p 11657
13/11/2020 480.00p 480.00p 473.00p 480.00p 3264
12/11/2020 480.00p 484.00p 475.55p 480.00p 8726
10/11/2020 480.00p 485.00p 472.67p 485.00p 12271
09/11/2020 467.50p 488.98p 457.00p 477.50p 12606
06/11/2020 460.00p 477.00p 453.00p 467.50p 9798
05/11/2020 452.50p 460.00p 445.51p 460.00p 8697
04/11/2020 452.50p 459.98p 445.02p 452.50p 4190
03/11/2020 447.50p 457.00p 445.02p 452.50p 34944
02/11/2020 462.50p 462.50p 445.00p 447.50p 20829
30/10/2020 467.50p 470.00p 450.00p 462.50p 6135
29/10/2020 467.50p 475.00p 461.61p 467.50p 2604
28/10/2020 467.50p 472.00p 460.75p 467.50p 17883
27/10/2020 467.50p 472.00p 461.61p 467.50p 8061
26/10/2020 467.50p 471.00p 461.61p 467.50p 6671
23/10/2020 467.50p 475.00p 460.00p 467.50p 7163
22/10/2020 467.50p 469.90p 460.00p 467.50p 2278
21/10/2020 470.00p 472.80p 460.00p 467.50p 2704
20/10/2020 472.50p 475.00p 463.50p 470.00p 93237
19/10/2020 480.00p 486.00p 465.80p 472.50p 213053
16/10/2020 480.00p 485.00p 470.00p 480.00p 11678
15/10/2020 480.00p 480.00p 470.00p 480.00p 10011
14/10/2020 480.00p 480.00p 471.00p 480.00p 3102
13/10/2020 485.00p 487.00p 470.00p 480.00p 110691
12/10/2020 490.00p 490.00p 475.00p 485.00p 10407
09/10/2020 490.00p 494.00p 482.00p 490.00p 3167
08/10/2020 490.00p 497.34p 482.80p 490.00p 6937
07/10/2020 490.00p 497.70p 483.10p 490.00p 9836
06/10/2020 490.00p 497.70p 482.00p 490.00p 3302
05/10/2020 490.00p 497.90p 482.80p 490.00p 100858
02/10/2020 487.50p 494.00p 487.50p 490.00p 14642
01/10/2020 487.50p 491.70p 485.00p 487.50p 5396
30/09/2020 485.00p 494.60p 480.15p 487.50p 3857
29/09/2020 490.00p 499.98p 478.50p 485.00p 1344
28/09/2020 482.50p 490.00p 478.00p 490.00p 8618
25/09/2020 480.00p 487.00p 478.00p 482.50p 12961
24/09/2020 480.00p 484.98p 475.00p 480.00p 24248
23/09/2020 477.50p 494.00p 477.50p 485.00p 18425
22/09/2020 477.50p 479.98p 475.00p 477.50p 5606
21/09/2020 485.00p 490.00p 475.00p 477.50p 18716
18/09/2020 480.00p 486.50p 475.00p 485.00p 7073
17/09/2020 472.50p 485.00p 472.50p 477.50p 9757
16/09/2020 475.00p 475.00p 470.00p 472.50p 15178
15/09/2020 450.00p 480.00p 450.00p 475.00p 31002
14/09/2020 440.00p 460.00p 435.00p 450.00p 26529
11/09/2020 433.00p 437.50p 430.00p 435.00p 21974
10/09/2020 433.00p 433.00p 430.00p 433.00p 11466
09/09/2020 435.00p 439.98p 430.00p 433.00p 14904
08/09/2020 440.00p 445.00p 426.00p 440.00p 8066
07/09/2020 437.50p 440.00p 425.00p 440.00p 9696
04/09/2020 440.00p 447.90p 425.00p 437.50p 5815
03/09/2020 440.00p 448.00p 430.00p 440.00p 1848
02/09/2020 440.00p 448.00p 425.00p 440.00p 12829
01/09/2020 442.50p 449.00p 435.00p 440.00p 18126
31/08/2020 437.50p 449.00p 435.80p 442.50p 29030
28/08/2020 437.50p 449.00p 435.80p 442.50p 52430
27/08/2020 437.50p 439.40p 425.00p 437.50p 47215
26/08/2020 437.50p 439.75p 435.00p 436.00p 16136
25/08/2020 437.50p 440.00p 430.00p 430.00p 19403
24/08/2020 470.00p 474.00p 435.00p 437.50p 27804
21/08/2020 477.50p 477.50p 465.00p 470.00p 6667
20/08/2020 477.50p 477.50p 473.00p 477.50p 13645
19/08/2020 472.50p 484.98p 472.50p 477.50p 3918
18/08/2020 472.50p 477.00p 468.00p 472.50p 4760
17/08/2020 472.50p 474.00p 466.51p 472.50p 8742
14/08/2020 472.50p 474.00p 466.51p 472.50p 6389
13/08/2020 465.00p 474.00p 461.00p 472.50p 11435
12/08/2020 505.00p 506.00p 460.02p 465.00p 39831
11/08/2020 505.00p 506.00p 490.00p 505.00p 7650
10/08/2020 505.00p 505.00p 491.00p 505.00p 537
07/08/2020 505.00p 505.00p 493.00p 505.00p 3041
06/08/2020 505.00p 506.50p 490.00p 505.00p 10275
05/08/2020 505.00p 510.00p 496.11p 505.00p 3116
04/08/2020 505.00p 507.00p 490.02p 505.00p 5378
03/08/2020 505.00p 506.50p 495.00p 505.00p 5500
31/07/2020 505.00p 506.50p 495.00p 505.00p 2669
30/07/2020 505.00p 508.00p 492.00p 505.00p 4596
29/07/2020 505.00p 510.00p 490.02p 505.00p 9242
28/07/2020 505.00p 509.50p 500.00p 505.00p 1629
27/07/2020 505.00p 510.00p 497.00p 505.00p 5444
24/07/2020 505.00p 515.00p 496.25p 505.00p 3767
23/07/2020 505.00p 515.00p 505.00p 505.00p 6058
22/07/2020 505.00p 515.00p 496.25p 505.00p 9185
21/07/2020 505.00p 509.00p 490.02p 505.00p 8779
20/07/2020 505.00p 509.50p 505.00p 505.00p 862
17/07/2020 502.00p 520.00p 495.00p 505.00p 6133
16/07/2020 495.00p 506.00p 492.00p 497.50p 4880
15/07/2020 495.00p 510.00p 480.00p 495.00p 9872
14/07/2020 495.00p 515.00p 495.00p 495.00p 7792
13/07/2020 495.00p 510.00p 482.00p 495.00p 1665
10/07/2020 495.00p 506.90p 480.00p 495.00p 9809
09/07/2020 497.50p 510.00p 480.02p 495.00p 7676
08/07/2020 497.50p 507.00p 486.25p 497.50p 8649
07/07/2020 497.50p 506.70p 492.00p 497.50p 10273
06/07/2020 497.50p 506.80p 495.00p 497.50p 15287
03/07/2020 497.50p 510.00p 495.00p 497.50p 11999
02/07/2020 490.00p 510.00p 490.00p 497.50p 11120
01/07/2020 490.00p 498.00p 480.00p 490.00p 1709
30/06/2020 475.00p 499.98p 475.00p 490.00p 4946
29/06/2020 475.00p 485.00p 475.00p 475.00p 6447
26/06/2020 470.00p 485.00p 468.71p 477.50p 13643
25/06/2020 470.00p 479.98p 468.71p 470.00p 1979
24/06/2020 470.00p 470.00p 462.00p 470.00p 5203
23/06/2020 470.00p 480.00p 467.55p 470.00p 8380
22/06/2020 470.00p 480.00p 465.20p 470.00p 15720
19/06/2020 467.50p 480.00p 467.50p 470.00p 10013
18/06/2020 467.50p 477.68p 455.02p 467.50p 10580
17/06/2020 467.50p 478.00p 460.00p 467.50p 5322
16/06/2020 462.50p 480.00p 462.50p 467.50p 74012
15/06/2020 462.50p 474.98p 455.51p 462.50p 12065
12/06/2020 480.00p 480.00p 445.00p 467.50p 21862
11/06/2020 480.00p 482.00p 470.00p 480.00p 6152
10/06/2020 480.00p 489.98p 480.00p 480.00p 1904
09/06/2020 490.00p 492.04p 470.00p 480.00p 12476
08/06/2020 490.00p 494.00p 480.00p 490.00p 24453
05/06/2020 465.00p 500.00p 465.00p 490.00p 38469
04/06/2020 465.00p 467.00p 462.50p 465.00p 8087
03/06/2020 465.00p 470.00p 458.00p 458.00p 19902
02/06/2020 465.00p 469.00p 461.00p 465.00p 11248
01/06/2020 460.00p 469.00p 460.00p 465.00p 8335
29/05/2020 460.00p 469.00p 456.00p 460.00p 16212
28/05/2020 460.00p 469.00p 455.35p 460.00p 4967
27/05/2020 460.00p 470.00p 451.00p 460.00p 21379
26/05/2020 467.00p 467.84p 465.90p 467.00p 16273
25/05/2020 467.00p 470.00p 464.00p 467.00p 25332
22/05/2020 467.00p 470.00p 464.00p 467.00p 25332
21/05/2020 450.00p 469.00p 450.00p 467.00p 29313
20/05/2020 435.00p 460.00p 433.55p 450.00p 24926
19/05/2020 430.00p 444.00p 423.36p 435.00p 26102
18/05/2020 425.00p 438.00p 417.51p 430.00p 19990
15/05/2020 437.50p 438.50p 420.00p 425.00p 25639
14/05/2020 440.00p 440.00p 425.00p 437.50p 10694
13/05/2020 447.50p 448.70p 436.50p 440.00p 19968
12/05/2020 447.50p 448.70p 442.44p 447.50p 6200
11/05/2020 430.00p 455.00p 430.00p 447.50p 57767
08/05/2020 420.00p 437.40p 415.51p 430.00p 28021
07/05/2020 420.00p 437.40p 415.51p 430.00p 53021
06/05/2020 420.00p 430.00p 419.35p 420.00p 9750
05/05/2020 420.00p 428.90p 418.11p 420.00p 18218
04/05/2020 420.00p 430.00p 417.25p 430.00p 71898
01/05/2020 417.50p 424.00p 415.00p 420.00p 270790
30/04/2020 420.00p 429.30p 410.00p 417.50p 31071
29/04/2020 420.00p 434.98p 410.00p 410.00p 53075
28/04/2020 457.50p 457.50p 405.00p 420.00p 44998
27/04/2020 435.00p 460.00p 425.35p 447.50p 11734
24/04/2020 427.00p 450.00p 418.55p 435.00p 87845
23/04/2020 422.50p 429.25p 415.00p 422.50p 8349
22/04/2020 427.50p 432.00p 416.15p 422.50p 22375
21/04/2020 432.50p 439.00p 415.00p 427.50p 6574
20/04/2020 427.50p 448.00p 416.25p 432.50p 12953
17/04/2020 430.00p 448.00p 410.15p 427.50p 32303
16/04/2020 447.50p 457.00p 425.00p 430.00p 7413
15/04/2020 465.00p 467.50p 436.00p 447.50p 9393
14/04/2020 467.50p 490.00p 445.00p 465.00p 7717
13/04/2020 485.00p 489.00p 450.00p 467.50p 21174
10/04/2020 485.00p 489.00p 450.00p 467.50p 21174
09/04/2020 485.00p 489.00p 450.00p 467.50p 21174
08/04/2020 480.00p 499.00p 470.00p 485.00p 22634
07/04/2020 470.00p 500.00p 470.00p 485.00p 41582
06/04/2020 435.00p 470.00p 435.00p 465.00p 25429
03/04/2020 435.00p 459.98p 415.00p 435.00p 9136
02/04/2020 430.00p 442.80p 420.00p 430.00p 12739
01/04/2020 440.50p 452.00p 414.00p 430.00p 11982
31/03/2020 410.00p 458.05p 410.00p 440.50p 12261
30/03/2020 400.00p 420.00p 400.00p 410.00p 28589
27/03/2020 385.00p 410.00p 370.15p 395.00p 20192
26/03/2020 375.00p 389.00p 360.00p 380.00p 47362
25/03/2020 372.50p 396.50p 365.15p 375.00p 22612
24/03/2020 370.00p 390.00p 355.00p 372.50p 25400
23/03/2020 390.00p 390.00p 352.00p 370.00p 23476
20/03/2020 365.00p 410.00p 365.00p 390.00p 14890

*Close Price adjusted for both dividends and splits