Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
- Buy Tribal Group (TRB) by Hot Stock Rockets in ShareProphets
- Avoid Bunzl (BNZL) by Steve Moore in ShareProphets
- Buy FRP Advisory Group (FRP) by Berenberg
- Buy Beeks Financial Cloud Group (BKS) by Canaccord Genuity
- Buy Harbour Energy (HBR) by Canaccord Genuity
- Avoid The Character Group (CCT) by Steve Moore in ShareProphets
- Buy Rentokil Initial (RTO) by Bank of America
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy 3i Group (III) by UBS
- Buy Boku, Inc (DI) Reg S Cat 3/144A (BOKU) by Jefferies
- Buy Currys (CURY) by Berenberg
- Sector Perform Watches of Switzerland Group (WOSG) by RBC Capital
- Buy Serco Group (SRP) by Citi
- Buy Mondi (MNDI) by William Kay in The Times - Tempus
- Sell Fusion Antibodies (FAB) by Steve Moore in ShareProphets
- Watch SThree (STEM) by Steve Moore in ShareProphets
- Hold RM (RM.) by Hot Stock Rockets in ShareProphets
- Neutral Hochschild Mining (HOC) by UBS
- Buy Reckitt Benckiser Group (RKT) by UBS
Keystone Law Group (KEYS) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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