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
01/02/2019 420.00p 425.00p 412.06p 420.00p 12860
31/01/2019 420.00p 425.00p 415.01p 420.00p 2667
30/01/2019 420.00p 426.98p 413.51p 420.00p 4838
29/01/2019 407.00p 430.00p 407.00p 420.00p 17884
28/01/2019 400.00p 410.00p 396.67p 404.00p 11227
25/01/2019 392.00p 408.49p 390.01p 400.00p 7698
24/01/2019 388.00p 400.00p 381.55p 392.00p 5793
23/01/2019 400.00p 406.00p 380.55p 388.00p 11171
22/01/2019 390.00p 408.98p 390.00p 400.00p 9682
21/01/2019 380.00p 400.00p 374.01p 390.00p 13564
18/01/2019 340.00p 348.50p 332.52p 340.00p 2591
17/01/2019 331.00p 339.00p 331.00p 339.00p 1693
16/01/2019 317.00p 334.49p 317.00p 331.00p 13609
15/01/2019 312.00p 319.99p 306.00p 317.00p 6540
14/01/2019 322.00p 322.00p 306.01p 312.00p 4876
11/01/2019 329.00p 329.00p 316.40p 322.00p 7327
10/01/2019 326.00p 329.99p 322.00p 329.00p 3374
09/01/2019 320.00p 329.99p 310.05p 326.00p 8279
08/01/2019 340.00p 342.48p 310.00p 320.00p 33974
07/01/2019 343.00p 347.74p 336.56p 340.00p 3389
04/01/2019 340.00p 348.50p 336.55p 343.00p 5258
03/01/2019 356.00p 359.84p 340.00p 340.00p 8679
02/01/2019 356.00p 360.00p 356.00p 356.00p 2826
31/12/2018 358.00p 362.49p 346.20p 356.00p 4886
28/12/2018 360.00p 365.84p 350.00p 358.00p 4640
27/12/2018 360.00p 366.00p 360.00p 360.00p 2994
24/12/2018 362.00p 362.00p 357.00p 360.00p 2124
21/12/2018 360.00p 370.00p 350.00p 362.00p 6386
20/12/2018 360.00p 364.49p 360.00p 360.00p 2479
19/12/2018 370.00p 370.00p 360.01p 362.00p 1307
18/12/2018 370.00p 371.50p 369.50p 370.00p 1205
17/12/2018 369.00p 372.00p 363.16p 370.00p 2514
14/12/2018 369.00p 372.00p 361.80p 369.00p 2452
13/12/2018 370.00p 370.00p 363.16p 369.00p 209
12/12/2018 370.00p 374.48p 360.01p 370.00p 7031
11/12/2018 370.00p 370.00p 368.00p 370.00p 1722
10/12/2018 380.00p 384.40p 370.00p 370.00p 6617
07/12/2018 380.00p 389.99p 371.00p 380.00p 5303
06/12/2018 389.00p 389.00p 370.00p 380.00p 10595
05/12/2018 389.00p 395.00p 385.00p 389.00p 9610
04/12/2018 389.00p 395.30p 389.00p 389.00p 13223
03/12/2018 384.00p 393.99p 374.01p 381.00p 2860
30/11/2018 384.00p 393.99p 374.01p 384.00p 3144
29/11/2018 384.00p 393.48p 374.01p 384.00p 1293
28/11/2018 384.00p 393.99p 376.55p 384.00p 1500
27/11/2018 388.00p 388.00p 380.01p 384.00p 1319
26/11/2018 388.00p 395.99p 388.00p 388.00p 393
23/11/2018 384.00p 395.99p 384.00p 388.00p 5194
22/11/2018 381.00p 386.00p 380.00p 381.00p 2652
21/11/2018 396.00p 396.00p 378.00p 381.00p 5828
20/11/2018 404.00p 404.00p 390.00p 398.00p 2500
19/11/2018 404.00p 404.00p 396.00p 404.00p 295
16/11/2018 413.00p 413.00p 400.00p 404.00p 6848
15/11/2018 405.00p 415.00p 405.00p 413.00p 2501
14/11/2018 400.00p 409.99p 400.00p 405.00p 970
13/11/2018 401.00p 409.99p 390.00p 400.00p 3586
12/11/2018 409.00p 412.60p 398.10p 401.00p 6623
09/11/2018 409.00p 409.00p 409.00p 409.00p 0
08/11/2018 410.00p 419.99p 403.60p 409.00p 6116
07/11/2018 396.00p 419.99p 396.00p 410.00p 9321
06/11/2018 405.00p 409.00p 396.00p 396.00p 3884
05/11/2018 392.00p 410.00p 392.00p 405.00p 9931
02/11/2018 385.00p 400.00p 380.55p 392.00p 8414
01/11/2018 364.00p 388.49p 364.00p 382.00p 17673
31/10/2018 358.00p 366.00p 350.55p 358.00p 814
30/10/2018 354.00p 360.00p 346.55p 358.00p 1672
29/10/2018 343.00p 360.50p 343.00p 354.00p 4997
26/10/2018 351.00p 351.00p 336.00p 342.00p 11498
25/10/2018 363.00p 363.00p 340.05p 351.00p 14197
24/10/2018 380.00p 380.00p 350.01p 363.00p 12560
23/10/2018 380.00p 380.00p 370.00p 380.00p 1114
22/10/2018 380.00p 380.00p 370.00p 380.00p 6290
19/10/2018 379.00p 383.00p 372.55p 380.00p 3300
18/10/2018 385.00p 385.00p 368.55p 379.00p 5981
17/10/2018 398.00p 398.00p 380.00p 380.00p 7545
16/10/2018 409.00p 409.00p 390.55p 398.00p 5455
15/10/2018 406.00p 417.50p 403.60p 409.00p 6424
12/10/2018 390.00p 414.00p 390.00p 406.00p 8187
11/10/2018 401.00p 401.00p 374.00p 390.00p 11041
10/10/2018 395.00p 418.00p 393.00p 407.00p 11329
09/10/2018 393.00p 400.00p 376.00p 395.00p 11473
08/10/2018 397.00p 399.94p 395.00p 395.00p 1922
05/10/2018 426.00p 426.00p 390.50p 397.00p 17300
04/10/2018 427.00p 432.25p 420.00p 426.00p 3973
03/10/2018 427.00p 433.30p 426.13p 427.00p 3124
02/10/2018 442.00p 442.00p 425.55p 427.00p 6116
01/10/2018 445.00p 450.00p 442.00p 442.00p 5438
28/09/2018 423.00p 461.40p 423.00p 445.00p 18151
27/09/2018 387.00p 420.00p 384.00p 420.00p 15095
26/09/2018 374.00p 390.00p 371.55p 387.00p 10895
25/09/2018 343.00p 378.00p 334.00p 374.00p 17899
24/09/2018 329.00p 332.00p 324.55p 329.00p 4866
21/09/2018 329.00p 329.00p 324.00p 324.00p 2547
20/09/2018 330.00p 333.84p 326.01p 330.00p 1820
19/09/2018 330.00p 333.84p 326.01p 330.00p 830
18/09/2018 330.00p 333.90p 326.01p 330.00p 1828
17/09/2018 330.00p 333.98p 326.02p 330.00p 5011
14/09/2018 330.00p 330.00p 330.00p 330.00p 0
13/09/2018 331.00p 333.99p 330.00p 330.00p 1749
12/09/2018 331.00p 332.00p 326.01p 331.00p 7412
11/09/2018 331.00p 331.00p 328.50p 331.00p 151
10/09/2018 331.00p 331.00p 326.01p 331.00p 2416
07/09/2018 335.00p 335.00p 326.01p 331.00p 5029
06/09/2018 335.00p 335.00p 335.00p 335.00p 0
05/09/2018 335.00p 339.00p 330.05p 335.00p 1941
04/09/2018 340.00p 342.00p 334.00p 335.00p 6263
03/09/2018 343.00p 347.00p 334.00p 340.00p 7369
31/08/2018 343.00p 347.40p 343.00p 343.00p 1436
30/08/2018 343.00p 348.00p 340.96p 343.00p 2698
29/08/2018 346.00p 349.50p 340.00p 343.00p 1998
28/08/2018 346.00p 350.00p 342.00p 346.00p 2332
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

*Close Price adjusted for both dividends and splits