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
24/08/2018 345.00p 350.00p 345.00p 346.00p 3302
23/08/2018 343.00p 350.00p 342.00p 345.00p 5885
22/08/2018 335.00p 345.50p 330.00p 343.00p 4331
21/08/2018 333.00p 340.00p 333.00p 335.00p 283
20/08/2018 333.00p 333.00p 328.06p 333.00p 300
17/08/2018 327.00p 337.00p 322.00p 333.00p 1318
16/08/2018 325.00p 330.00p 325.00p 327.00p 4557
15/08/2018 336.00p 339.00p 320.00p 325.00p 6467
14/08/2018 335.00p 340.00p 332.00p 336.00p 4489
13/08/2018 325.00p 338.00p 320.00p 335.00p 13121
10/08/2018 330.00p 334.00p 310.00p 316.00p 34021
09/08/2018 341.00p 341.00p 328.00p 330.00p 10913
08/08/2018 345.00p 345.00p 336.00p 341.00p 3102
07/08/2018 349.00p 350.90p 343.00p 345.00p 6148
06/08/2018 349.00p 350.90p 345.00p 349.00p 1417
03/08/2018 350.00p 350.00p 344.00p 349.00p 2825
02/08/2018 350.00p 351.89p 346.50p 350.00p 4352
01/08/2018 355.00p 356.89p 346.00p 350.00p 4011
31/07/2018 355.00p 358.00p 350.00p 355.00p 6101
30/07/2018 355.00p 358.00p 350.13p 355.00p 13732
27/07/2018 355.00p 358.00p 350.00p 355.00p 2180
26/07/2018 355.00p 358.00p 350.00p 355.00p 7021
25/07/2018 363.00p 363.00p 350.00p 355.00p 15855
24/07/2018 365.00p 366.00p 363.00p 363.00p 9527
23/07/2018 365.00p 367.00p 360.00p 365.00p 13480
20/07/2018 375.00p 378.00p 364.00p 365.00p 7350
19/07/2018 375.00p 378.00p 370.00p 375.00p 1069
18/07/2018 374.00p 379.00p 363.20p 375.00p 17404
17/07/2018 359.00p 382.00p 359.00p 382.00p 21019
16/07/2018 346.00p 360.00p 346.00p 359.00p 55061
13/07/2018 346.00p 349.90p 342.16p 346.00p 13595
12/07/2018 346.00p 348.50p 342.00p 346.00p 3793
11/07/2018 346.00p 349.99p 342.00p 346.00p 4817
10/07/2018 346.00p 350.00p 346.00p 346.00p 7624
09/07/2018 345.00p 360.00p 345.00p 360.00p 16159
06/07/2018 335.00p 335.00p 320.30p 332.00p 15865
05/07/2018 336.00p 339.20p 332.00p 335.00p 1954
04/07/2018 337.00p 340.49p 332.00p 336.00p 5117
03/07/2018 336.00p 341.00p 332.00p 337.00p 5882
02/07/2018 336.00p 342.50p 334.00p 336.00p 13055
29/06/2018 332.00p 339.00p 330.00p 336.00p 8746
28/06/2018 331.00p 333.60p 331.00p 332.00p 4666
27/06/2018 343.00p 343.00p 316.00p 331.00p 23374
26/06/2018 342.00p 344.00p 340.00p 343.00p 10436
25/06/2018 323.00p 343.40p 323.00p 342.00p 14186
22/06/2018 322.00p 325.40p 320.00p 323.00p 5841
21/06/2018 320.00p 324.00p 320.00p 322.00p 6481
20/06/2018 318.00p 319.00p 316.00p 318.00p 17867
19/06/2018 318.00p 320.00p 317.04p 318.00p 26403
18/06/2018 318.00p 320.00p 316.00p 318.00p 35609
15/06/2018 316.00p 321.00p 316.00p 316.00p 7045
14/06/2018 321.00p 324.00p 306.00p 316.00p 11485
13/06/2018 328.00p 328.60p 321.00p 321.00p 18482
12/06/2018 328.00p 330.00p 326.55p 330.00p 9178
11/06/2018 329.00p 332.00p 328.00p 328.00p 12205
08/06/2018 328.00p 330.50p 328.00p 329.00p 5529
07/06/2018 328.00p 329.80p 327.90p 328.00p 17462
06/06/2018 329.00p 329.72p 326.66p 328.00p 3948
05/06/2018 329.00p 330.20p 329.00p 329.00p 3747
04/06/2018 330.00p 330.20p 329.00p 329.00p 7703
01/06/2018 339.00p 339.00p 328.00p 330.00p 12751
31/05/2018 341.00p 346.00p 339.00p 339.00p 1721
30/05/2018 343.00p 347.20p 335.00p 341.00p 18870
29/05/2018 336.00p 346.00p 335.11p 339.00p 21552
25/05/2018 326.00p 341.00p 325.00p 336.00p 30726
24/05/2018 306.00p 320.00p 305.10p 317.00p 14198
23/05/2018 303.00p 310.00p 303.00p 306.00p 2742
22/05/2018 300.00p 308.00p 300.00p 303.00p 13092
21/05/2018 300.00p 303.00p 300.00p 300.00p 2718
18/05/2018 300.00p 303.20p 296.01p 300.00p 8009
17/05/2018 300.00p 303.20p 296.01p 300.00p 4173
16/05/2018 300.00p 303.30p 296.00p 300.00p 4845
15/05/2018 292.00p 301.40p 292.00p 300.00p 16285
14/05/2018 299.00p 299.00p 290.00p 291.00p 20108
11/05/2018 299.00p 299.00p 296.00p 299.00p 10659
10/05/2018 299.00p 300.00p 296.00p 299.00p 7628
09/05/2018 300.00p 300.00p 296.15p 299.00p 4281
08/05/2018 300.00p 302.00p 297.00p 300.00p 8333
04/05/2018 302.00p 302.00p 296.00p 300.00p 7305
03/05/2018 293.00p 303.60p 293.00p 302.00p 11498
02/05/2018 284.00p 294.00p 284.00p 292.00p 8545
01/05/2018 286.00p 288.00p 282.00p 284.00p 12488
30/04/2018 277.00p 290.00p 272.00p 286.00p 18660
27/04/2018 257.00p 279.20p 257.00p 277.00p 29220
26/04/2018 257.00p 261.50p 255.10p 257.00p 955
25/04/2018 265.00p 268.00p 250.00p 257.00p 27201
24/04/2018 245.00p 258.80p 245.00p 256.00p 23310
23/04/2018 245.00p 246.50p 245.00p 245.00p 10645
20/04/2018 245.00p 246.50p 245.00p 245.00p 3247
19/04/2018 242.00p 246.50p 242.00p 245.00p 3748
18/04/2018 244.00p 244.00p 240.00p 242.00p 2732
17/04/2018 249.00p 249.00p 242.00p 244.00p 9246
16/04/2018 246.00p 250.50p 243.20p 249.00p 6517
13/04/2018 235.00p 246.50p 235.00p 246.00p 12613
12/04/2018 228.00p 235.00p 226.80p 235.00p 3151
11/04/2018 227.00p 229.00p 225.50p 228.00p 8788
10/04/2018 227.00p 227.00p 225.50p 227.00p 2568
09/04/2018 226.00p 228.50p 226.00p 227.00p 10335
06/04/2018 226.00p 226.00p 226.00p 226.00p 3597
05/04/2018 224.00p 226.00p 224.00p 226.00p 0
04/04/2018 224.00p 226.00p 221.60p 224.00p 2277
03/04/2018 228.00p 229.00p 220.00p 222.00p 8344
29/03/2018 228.00p 230.00p 226.80p 228.00p 2801
28/03/2018 228.00p 229.00p 228.00p 228.00p 17
27/03/2018 229.00p 230.00p 228.00p 228.00p 827
26/03/2018 233.00p 233.00p 228.00p 229.00p 5671
23/03/2018 235.00p 235.00p 230.00p 233.00p 7011
22/03/2018 237.00p 237.00p 235.00p 235.00p 4863
21/03/2018 237.00p 237.00p 236.00p 237.00p 568
20/03/2018 237.00p 237.00p 237.00p 237.00p 421
19/03/2018 235.00p 237.00p 230.00p 237.00p 1777
16/03/2018 237.00p 237.00p 230.00p 235.00p 4641
15/03/2018 245.00p 245.00p 234.00p 237.00p 6638
14/03/2018 244.00p 247.70p 242.00p 245.00p 8317
13/03/2018 244.00p 246.90p 244.00p 244.00p 2533
12/03/2018 244.00p 244.90p 240.00p 244.00p 2570
09/03/2018 244.00p 244.90p 240.00p 244.00p 1246
08/03/2018 249.00p 249.99p 238.90p 244.00p 12098
07/03/2018 249.00p 249.99p 248.50p 249.00p 2354
06/03/2018 249.00p 249.99p 248.50p 249.00p 1518
05/03/2018 249.00p 249.99p 248.50p 249.00p 2379
02/03/2018 249.00p 249.99p 249.00p 249.00p 2650
01/03/2018 249.00p 249.99p 248.00p 249.00p 5172
28/02/2018 249.00p 249.99p 249.00p 249.00p 2712
27/02/2018 249.00p 249.99p 248.50p 249.00p 1170
26/02/2018 249.00p 249.99p 248.00p 248.00p 4572
23/02/2018 249.00p 249.99p 248.50p 249.00p 2800
22/02/2018 249.00p 249.99p 248.50p 249.00p 2667
21/02/2018 249.00p 250.00p 248.50p 249.00p 3406
20/02/2018 249.00p 250.00p 248.50p 249.00p 3649
19/02/2018 250.00p 252.00p 249.00p 249.00p 20248
16/02/2018 249.00p 252.00p 249.00p 250.00p 12252
15/02/2018 254.00p 258.00p 246.80p 249.00p 16306
14/02/2018 267.00p 267.00p 253.00p 253.00p 21971
13/02/2018 247.00p 247.00p 247.00p 247.00p 0
12/02/2018 246.00p 247.00p 244.60p 247.00p 400
09/02/2018 247.00p 248.00p 244.00p 246.00p 1353
08/02/2018 241.00p 250.00p 241.00p 247.00p 4060
07/02/2018 233.00p 241.00p 231.00p 241.00p 11958
06/02/2018 227.00p 236.00p 224.30p 233.00p 10573
05/02/2018 248.00p 250.00p 234.00p 237.00p 12685
02/02/2018 248.00p 250.00p 248.00p 248.00p 5505
01/02/2018 244.00p 250.00p 244.00p 248.00p 10559
31/01/2018 244.00p 246.00p 242.00p 244.00p 7402
30/01/2018 237.00p 244.00p 237.00p 244.00p 10100
29/01/2018 242.00p 243.60p 234.60p 237.00p 9925
26/01/2018 233.00p 242.00p 233.00p 242.00p 9180
25/01/2018 233.00p 236.00p 233.00p 233.00p 2436
24/01/2018 233.00p 235.40p 233.00p 233.00p 951
23/01/2018 233.00p 238.00p 231.50p 233.00p 2787
22/01/2018 231.00p 236.00p 231.00p 233.00p 6914
19/01/2018 229.00p 232.00p 229.00p 231.00p 1077
18/01/2018 224.00p 229.00p 222.00p 229.00p 13441
17/01/2018 223.00p 226.00p 221.50p 224.00p 3189
16/01/2018 223.00p 226.00p 221.50p 223.00p 5044
15/01/2018 222.00p 226.00p 222.00p 223.00p 8346
12/01/2018 232.00p 232.00p 218.80p 222.00p 15670
11/01/2018 227.00p 237.00p 227.00p 232.00p 46214
10/01/2018 223.00p 228.00p 222.00p 227.00p 31619
09/01/2018 210.00p 224.00p 210.00p 223.00p 27951
08/01/2018 199.50p 212.00p 197.00p 210.00p 27358
05/01/2018 190.00p 201.50p 190.00p 199.50p 28071
04/01/2018 187.50p 192.00p 187.50p 190.00p 12267
03/01/2018 191.50p 191.50p 189.00p 189.00p 20160
02/01/2018 190.50p 190.50p 189.00p 190.50p 5723
29/12/2017 190.50p 190.50p 190.50p 190.50p 0
28/12/2017 190.50p 190.50p 190.50p 190.50p 0
27/12/2017 190.50p 190.50p 190.00p 190.50p 2570
22/12/2017 190.50p 190.50p 190.50p 190.50p 0
21/12/2017 190.50p 190.50p 190.00p 190.50p 800
20/12/2017 190.50p 190.50p 190.50p 190.50p 0
19/12/2017 190.50p 190.50p 190.50p 190.50p 0
18/12/2017 190.50p 190.50p 190.00p 190.50p 1020
15/12/2017 190.50p 190.50p 188.00p 190.50p 23000
14/12/2017 190.50p 190.50p 190.50p 190.50p 0
13/12/2017 190.50p 190.50p 190.50p 190.50p 10000
12/12/2017 190.50p 190.50p 190.50p 190.50p 7268
11/12/2017 190.50p 190.50p 190.00p 190.50p 921
08/12/2017 191.00p 191.60p 189.00p 190.50p 4221
07/12/2017 191.00p 191.60p 190.00p 191.00p 3590
06/12/2017 190.50p 191.00p 190.00p 191.00p 1962
05/12/2017 190.50p 190.50p 188.55p 190.50p 5340
04/12/2017 190.50p 190.50p 188.55p 190.50p 542
01/12/2017 190.50p 190.50p 190.00p 190.50p 1500
30/11/2017 190.50p 193.00p 190.00p 190.50p 2774
29/11/2017 190.50p 190.50p 188.55p 190.50p 73581
28/11/2017 191.00p 191.50p 189.10p 190.50p 4564
27/11/2017 175.00p 196.00p 175.00p 191.00p 72361

*Close Price adjusted for both dividends and splits