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
18/07/2024 651.00p 662.00p 640.00p 651.00p 2045
17/07/2024 651.00p 662.00p 648.00p 651.00p 21062
16/07/2024 651.00p 656.00p 645.50p 651.00p 58692
15/07/2024 656.00p 662.00p 640.00p 651.00p 78527
12/07/2024 640.00p 665.00p 630.00p 650.00p 73563
11/07/2024 640.00p 647.40p 630.00p 640.00p 11493
10/07/2024 630.00p 650.00p 620.00p 640.00p 35961
09/07/2024 633.00p 642.50p 620.00p 630.00p 16210
08/07/2024 633.00p 646.00p 620.00p 633.00p 10060
05/07/2024 643.00p 650.00p 620.00p 650.00p 16733
04/07/2024 645.00p 649.40p 640.00p 643.00p 8634
03/07/2024 660.00p 670.00p 640.20p 645.00p 11179
02/07/2024 660.00p 670.00p 650.00p 660.00p 6949
01/07/2024 660.00p 670.00p 650.00p 660.00p 6173
28/06/2024 660.00p 678.00p 655.00p 678.00p 5510
27/06/2024 665.00p 670.00p 646.00p 660.00p 7490
26/06/2024 674.00p 680.00p 660.75p 665.00p 14371
25/06/2024 674.00p 679.66p 668.36p 674.00p 11801
24/06/2024 646.00p 679.00p 632.00p 660.00p 36776
21/06/2024 641.00p 657.00p 638.10p 646.00p 18247
20/06/2024 635.00p 645.00p 630.00p 641.00p 70416
19/06/2024 650.00p 650.00p 630.52p 635.00p 11062
18/06/2024 659.00p 660.00p 642.00p 650.00p 17229
17/06/2024 659.00p 659.00p 650.00p 659.00p 25932
14/06/2024 659.00p 668.00p 650.90p 659.00p 15524
13/06/2024 670.00p 680.00p 652.00p 659.00p 17938
12/06/2024 675.00p 680.00p 670.00p 680.00p 12184
11/06/2024 675.00p 690.00p 673.00p 680.00p 18685
10/06/2024 690.00p 700.00p 670.00p 670.00p 17353
07/06/2024 690.00p 700.00p 680.00p 680.00p 98821
06/06/2024 690.00p 690.00p 680.00p 690.00p 19870
05/06/2024 700.00p 710.00p 687.50p 690.00p 22856
04/06/2024 700.00p 710.00p 690.00p 700.00p 27974
03/06/2024 700.00p 710.00p 696.50p 700.00p 24385
31/05/2024 700.00p 704.50p 696.00p 700.00p 8265
30/05/2024 700.00p 710.00p 700.00p 700.00p 64542
29/05/2024 700.00p 706.88p 690.00p 706.00p 10534
28/05/2024 700.00p 710.00p 694.40p 700.00p 61842
24/05/2024 700.00p 710.00p 695.00p 700.00p 6425
23/05/2024 705.00p 709.00p 697.00p 700.00p 15430
22/05/2024 717.00p 730.00p 690.90p 712.00p 32589
21/05/2024 717.00p 730.00p 710.00p 720.00p 125850
20/05/2024 717.00p 730.00p 704.00p 720.00p 51477
17/05/2024 706.00p 730.00p 698.00p 717.00p 56091
16/05/2024 685.00p 701.00p 680.00p 701.00p 16542
15/05/2024 685.00p 690.00p 680.00p 685.00p 27363
14/05/2024 685.00p 690.00p 680.00p 690.00p 87267
13/05/2024 685.00p 690.00p 682.60p 686.00p 36551
10/05/2024 685.00p 690.00p 682.00p 685.00p 16193
09/05/2024 670.00p 690.00p 660.00p 690.00p 26045
08/05/2024 670.00p 670.00p 664.10p 670.00p 9148
07/05/2024 665.00p 670.00p 650.00p 665.00p 27697
03/05/2024 660.00p 670.00p 652.00p 660.00p 37840
02/05/2024 660.00p 670.00p 652.35p 660.00p 13258
01/05/2024 660.00p 670.00p 651.55p 660.00p 12824
30/04/2024 660.00p 670.00p 650.00p 660.00p 274529
29/04/2024 640.00p 670.00p 630.00p 660.00p 27275
26/04/2024 640.00p 650.00p 630.00p 640.00p 1102772
25/04/2024 640.00p 650.00p 633.00p 650.00p 7459
24/04/2024 644.00p 655.00p 630.00p 640.00p 1202205
23/04/2024 648.00p 660.00p 630.00p 640.00p 86154
22/04/2024 645.00p 660.00p 637.20p 648.00p 31923
19/04/2024 645.00p 660.00p 630.50p 645.00p 42713
18/04/2024 665.00p 665.00p 622.80p 645.00p 117890
17/04/2024 670.00p 694.00p 650.00p 665.00p 90839
16/04/2024 645.00p 680.00p 630.00p 670.00p 21053
15/04/2024 625.00p 658.95p 620.00p 645.00p 44098
12/04/2024 620.00p 630.00p 598.00p 615.00p 8502
11/04/2024 610.00p 624.00p 604.00p 620.00p 24105
10/04/2024 605.00p 620.00p 600.00p 610.00p 7094
09/04/2024 605.00p 615.00p 593.00p 605.00p 6300
08/04/2024 605.00p 620.00p 599.00p 618.00p 24064
05/04/2024 600.00p 620.00p 590.00p 605.00p 30214
04/04/2024 605.00p 610.00p 600.00p 605.00p 14293
03/04/2024 600.00p 609.40p 590.00p 600.00p 7889
02/04/2024 600.00p 610.00p 590.00p 600.00p 12353
28/03/2024 600.00p 607.00p 590.00p 600.00p 25214
27/03/2024 610.00p 614.00p 600.00p 600.00p 25410
26/03/2024 610.00p 614.00p 588.00p 610.00p 6844
25/03/2024 610.00p 614.00p 600.00p 610.00p 3571
22/03/2024 610.00p 612.00p 600.00p 610.00p 12841
21/03/2024 610.00p 612.40p 600.00p 610.00p 9360
20/03/2024 620.00p 620.00p 620.00p 610.00p 12338
19/03/2024 620.00p 629.50p 610.42p 620.00p 13926
18/03/2024 620.00p 629.50p 611.14p 628.00p 33189
15/03/2024 620.00p 630.00p 612.00p 620.00p 7178
14/03/2024 625.00p 630.00p 619.50p 630.00p 5303
13/03/2024 610.00p 620.00p 610.00p 620.00p 9900
12/03/2024 620.00p 625.00p 601.20p 624.00p 40035
11/03/2024 625.00p 625.00p 611.00p 620.00p 11723
08/03/2024 620.00p 630.00p 610.00p 625.00p 221127
07/03/2024 620.00p 629.00p 617.80p 625.00p 695421
06/03/2024 610.00p 629.00p 610.00p 620.00p 16958
05/03/2024 610.00p 620.00p 600.00p 620.00p 13075
04/03/2024 610.00p 620.00p 608.22p 610.00p 66886
01/03/2024 600.00p 620.00p 600.00p 610.00p 24098
29/02/2024 580.00p 610.00p 580.00p 600.00p 216168
28/02/2024 580.00p 590.00p 570.00p 580.00p 36657
27/02/2024 560.00p 590.00p 560.00p 580.00p 131888
26/02/2024 550.00p 569.40p 550.00p 560.00p 27874
23/02/2024 550.00p 560.00p 547.66p 550.00p 13402
22/02/2024 550.00p 560.00p 541.00p 554.00p 31679
21/02/2024 570.00p 580.00p 542.00p 546.00p 57641
20/02/2024 540.00p 550.00p 539.10p 540.00p 7011
19/02/2024 547.00p 560.00p 534.03p 540.00p 67188
16/02/2024 547.00p 547.00p 537.00p 547.00p 2401
15/02/2024 547.00p 560.00p 536.00p 540.00p 8199
14/02/2024 545.00p 547.40p 537.00p 547.00p 10291
13/02/2024 547.00p 550.00p 534.00p 550.00p 6860
12/02/2024 547.00p 560.00p 534.55p 550.00p 11173
09/02/2024 560.00p 570.00p 540.00p 547.00p 13972
08/02/2024 570.00p 575.00p 550.00p 560.00p 86767
07/02/2024 570.00p 580.00p 560.02p 570.00p 15664
06/02/2024 570.00p 577.00p 566.20p 570.00p 66810
05/02/2024 563.00p 580.00p 556.42p 570.00p 31940
02/02/2024 547.00p 570.00p 544.00p 560.00p 50558
01/02/2024 547.00p 557.00p 542.00p 547.00p 19564
31/01/2024 540.00p 550.00p 534.00p 547.00p 14536
30/01/2024 540.00p 548.15p 530.02p 532.00p 5134
29/01/2024 540.00p 548.15p 536.20p 540.00p 3392
26/01/2024 540.00p 550.00p 530.00p 540.00p 5089
25/01/2024 540.00p 550.00p 533.66p 550.00p 15813
24/01/2024 542.00p 550.00p 530.00p 540.00p 12005
23/01/2024 540.00p 554.00p 540.00p 542.00p 15269
22/01/2024 540.00p 550.00p 530.00p 550.00p 45918
19/01/2024 540.00p 550.00p 530.00p 540.00p 72661
18/01/2024 542.00p 553.00p 530.00p 540.00p 62766
17/01/2024 540.00p 554.00p 540.00p 542.00p 11410
16/01/2024 540.00p 560.00p 540.00p 540.00p 58359
15/01/2024 520.00p 547.00p 510.00p 545.00p 115624
12/01/2024 507.00p 527.00p 502.00p 512.00p 13368
11/01/2024 515.00p 518.90p 505.11p 507.00p 24336
10/01/2024 520.00p 534.00p 510.00p 522.00p 48827
09/01/2024 520.00p 530.00p 510.00p 530.00p 47092
08/01/2024 520.00p 527.00p 510.00p 520.00p 5434
05/01/2024 511.00p 530.00p 510.00p 530.00p 56579
04/01/2024 511.00p 518.70p 511.00p 511.00p 5320
03/01/2024 511.00p 520.00p 502.00p 511.00p 9375
02/01/2024 510.00p 520.00p 500.00p 511.00p 14933
29/12/2023 510.00p 520.00p 510.00p 510.00p 200
28/12/2023 510.00p 520.00p 500.00p 510.00p 4446
27/12/2023 510.00p 518.00p 510.00p 510.00p 10037
22/12/2023 510.00p 520.00p 510.00p 510.00p 3814
21/12/2023 518.00p 518.90p 510.00p 510.00p 51907
20/12/2023 518.00p 520.00p 516.00p 518.00p 113957
19/12/2023 518.00p 526.00p 516.00p 518.00p 83408
18/12/2023 518.00p 520.00p 516.28p 520.00p 60220
15/12/2023 482.50p 530.00p 475.00p 518.00p 90123
14/12/2023 467.50p 490.00p 465.00p 482.50p 45478
13/12/2023 467.50p 484.00p 466.10p 467.50p 161184
12/12/2023 467.50p 475.00p 460.02p 467.50p 89174
11/12/2023 467.50p 470.49p 465.80p 467.50p 7576
08/12/2023 470.00p 474.50p 465.80p 470.00p 11244
07/12/2023 470.00p 480.00p 466.25p 470.00p 9844
06/12/2023 470.00p 474.60p 465.30p 470.00p 7680
05/12/2023 470.00p 480.00p 462.06p 470.00p 19030
04/12/2023 470.00p 480.00p 460.00p 470.00p 15872
01/12/2023 470.00p 480.00p 460.02p 470.00p 9149
30/11/2023 470.00p 472.00p 461.62p 470.00p 898
29/11/2023 475.00p 475.00p 461.30p 470.00p 10762
28/11/2023 479.50p 480.00p 470.00p 475.00p 5525
27/11/2023 482.00p 490.00p 474.32p 480.00p 15145
24/11/2023 482.00p 490.00p 474.00p 482.00p 7132
23/11/2023 482.00p 490.00p 482.00p 482.00p 1478
22/11/2023 482.00p 487.00p 475.00p 483.00p 6472
21/11/2023 487.00p 493.99p 477.20p 482.00p 28968
20/11/2023 470.00p 492.95p 465.00p 487.00p 75674
17/11/2023 457.50p 475.50p 457.50p 470.00p 61927
16/11/2023 457.50p 465.00p 452.50p 457.50p 173809
15/11/2023 457.50p 465.00p 450.00p 456.00p 75110
14/11/2023 462.50p 465.00p 460.00p 462.50p 37742
13/11/2023 462.50p 465.00p 460.25p 465.00p 66788
10/11/2023 462.50p 462.50p 460.00p 462.50p 1926
09/11/2023 462.50p 490.00p 460.75p 462.50p 4327
08/11/2023 462.50p 462.50p 451.00p 462.50p 7946
07/11/2023 462.50p 465.00p 451.00p 462.50p 46183
06/11/2023 465.00p 465.00p 460.00p 460.00p 84042
03/11/2023 465.00p 470.00p 461.52p 465.00p 1884
02/11/2023 470.00p 470.00p 460.00p 465.00p 25294
01/11/2023 475.00p 475.00p 460.60p 470.00p 8986
31/10/2023 475.00p 475.00p 470.00p 475.00p 6035
30/10/2023 475.00p 475.00p 470.00p 475.00p 9429
27/10/2023 475.00p 475.00p 470.00p 475.00p 10888
26/10/2023 480.00p 480.00p 470.50p 475.00p 8147
25/10/2023 480.00p 490.00p 463.00p 480.00p 20712
24/10/2023 487.50p 487.50p 470.00p 480.00p 11367
23/10/2023 487.50p 495.00p 475.00p 487.50p 17405
20/10/2023 487.50p 487.90p 480.30p 487.50p 4284
19/10/2023 490.00p 490.00p 480.25p 490.00p 26545
18/10/2023 490.00p 490.00p 480.00p 490.00p 9054
17/10/2023 490.00p 490.00p 480.30p 490.00p 39073
16/10/2023 495.00p 500.00p 480.10p 490.00p 6477
13/10/2023 500.00p 500.00p 490.00p 495.00p 5386
12/10/2023 500.00p 510.00p 490.00p 500.00p 2053
11/10/2023 500.00p 500.00p 490.00p 500.00p 9128
10/10/2023 505.00p 510.00p 490.00p 500.00p 3803
09/10/2023 510.00p 524.00p 500.00p 505.00p 86314
06/10/2023 515.00p 520.00p 506.00p 510.00p 9777
05/10/2023 520.00p 523.00p 514.40p 520.00p 609147
04/10/2023 520.00p 530.00p 510.00p 520.00p 601397

*Close Price adjusted for both dividends and splits