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
27/09/2021 830.00p 839.80p 822.00p 830.00p 27323
24/09/2021 830.00p 840.00p 820.00p 830.00p 8093
23/09/2021 830.00p 832.00p 820.02p 830.00p 8476
22/09/2021 830.00p 840.00p 820.02p 830.00p 8296
21/09/2021 825.00p 840.00p 820.00p 830.00p 9739
20/09/2021 860.00p 870.00p 820.00p 838.00p 27111
17/09/2021 843.00p 870.00p 836.00p 860.00p 56677
16/09/2021 815.00p 840.00p 794.00p 838.00p 248545
15/09/2021 783.00p 784.50p 762.00p 762.00p 4512
14/09/2021 783.00p 787.90p 778.75p 783.00p 2990
13/09/2021 783.00p 790.00p 777.00p 783.00p 10432
10/09/2021 783.00p 790.70p 774.64p 783.00p 3873
09/09/2021 783.00p 794.00p 783.00p 783.00p 31926
08/09/2021 783.00p 792.90p 774.00p 783.00p 9288
07/09/2021 784.00p 793.00p 766.00p 783.00p 14112
06/09/2021 786.00p 793.00p 772.00p 786.00p 7140
03/09/2021 786.00p 793.84p 776.00p 786.00p 2370
02/09/2021 785.00p 800.00p 776.00p 786.00p 24362
01/09/2021 785.00p 795.00p 774.00p 785.00p 1619
31/08/2021 785.00p 795.00p 773.65p 785.00p 8889
30/08/2021 773.00p 790.00p 772.00p 781.00p 12440
27/08/2021 773.00p 790.00p 772.00p 781.00p 12440
26/08/2021 773.00p 780.00p 773.00p 780.00p 2287
25/08/2021 773.00p 780.00p 766.00p 773.00p 2125
24/08/2021 770.00p 774.00p 768.85p 770.00p 16394
23/08/2021 770.00p 774.00p 768.08p 770.00p 7839
20/08/2021 775.00p 780.00p 770.00p 770.00p 13530
19/08/2021 755.00p 780.00p 755.00p 778.00p 15811
18/08/2021 740.00p 770.00p 737.50p 755.00p 12725
17/08/2021 740.00p 740.00p 737.00p 740.00p 950
16/08/2021 740.00p 750.00p 736.00p 740.00p 3055
13/08/2021 740.00p 750.00p 735.00p 750.00p 62541
12/08/2021 720.00p 749.00p 720.00p 740.00p 53025
11/08/2021 720.00p 730.00p 716.00p 720.00p 2618
10/08/2021 720.00p 729.00p 710.00p 720.00p 12527
09/08/2021 720.00p 729.00p 714.00p 720.00p 2902
06/08/2021 720.00p 730.00p 710.20p 720.00p 13089
05/08/2021 720.00p 727.80p 712.20p 720.00p 3151
04/08/2021 745.00p 745.00p 710.00p 740.00p 99548
03/08/2021 745.00p 750.00p 740.10p 750.00p 3902
02/08/2021 747.00p 747.50p 740.00p 747.00p 2487
30/07/2021 747.00p 748.00p 740.14p 747.00p 2235
29/07/2021 747.00p 750.22p 730.00p 730.00p 5452
28/07/2021 747.00p 750.22p 745.60p 747.00p 2333
27/07/2021 747.00p 750.22p 747.00p 747.00p 6095
26/07/2021 750.00p 756.00p 744.00p 747.00p 52337
23/07/2021 755.00p 760.00p 738.00p 750.00p 7885
22/07/2021 755.00p 762.00p 743.30p 755.00p 2790
21/07/2021 755.00p 764.00p 740.00p 740.00p 4902
20/07/2021 755.00p 768.00p 750.50p 755.00p 10953
19/07/2021 755.00p 766.70p 740.00p 754.00p 17146
16/07/2021 760.00p 768.00p 750.00p 755.00p 9661
15/07/2021 753.00p 770.00p 700.00p 760.00p 23418
14/07/2021 753.00p 756.00p 753.00p 753.00p 622
13/07/2021 753.00p 766.00p 753.00p 753.00p 40917
12/07/2021 753.00p 766.00p 748.00p 766.00p 121545
09/07/2021 753.00p 766.00p 745.00p 753.00p 50870
08/07/2021 730.00p 760.00p 730.00p 753.00p 20056
07/07/2021 715.00p 745.00p 715.00p 730.00p 16496
06/07/2021 690.00p 720.00p 690.00p 715.00p 21302
05/07/2021 690.00p 700.00p 690.00p 690.00p 3266
02/07/2021 690.00p 700.00p 683.00p 690.00p 4215
01/07/2021 680.00p 700.00p 679.59p 690.00p 4028
30/06/2021 669.00p 690.00p 669.00p 680.00p 13560
29/06/2021 665.00p 680.00p 654.00p 669.00p 2927
28/06/2021 660.00p 680.00p 650.00p 665.00p 11367
25/06/2021 660.00p 670.00p 630.00p 660.00p 5062
24/06/2021 650.00p 670.00p 650.00p 660.00p 18186
23/06/2021 645.00p 660.00p 640.00p 650.00p 6334
22/06/2021 630.00p 654.00p 626.50p 645.00p 24949
21/06/2021 630.00p 638.00p 626.00p 630.00p 12342
18/06/2021 630.00p 640.00p 620.50p 640.00p 13851
17/06/2021 625.00p 640.00p 625.00p 630.00p 4867
16/06/2021 630.00p 630.00p 620.00p 625.00p 15022
15/06/2021 630.00p 634.00p 626.21p 630.00p 5496
14/06/2021 630.00p 630.00p 625.00p 630.00p 26809
11/06/2021 630.00p 634.00p 625.55p 630.00p 3190
10/06/2021 635.00p 640.00p 630.00p 630.00p 121217
09/06/2021 635.00p 640.00p 631.11p 635.00p 11629
08/06/2021 640.00p 640.00p 620.00p 635.00p 468948
07/06/2021 640.00p 640.00p 631.11p 640.00p 6558
04/06/2021 640.00p 640.00p 630.00p 640.00p 3716
03/06/2021 640.00p 648.00p 630.00p 640.00p 17180
02/06/2021 640.00p 640.00p 632.00p 640.00p 14559
01/06/2021 640.00p 672.00p 635.25p 640.00p 10892
31/05/2021 640.00p 645.00p 630.00p 640.00p 5963
28/05/2021 640.00p 645.00p 630.00p 640.00p 5963
27/05/2021 640.00p 647.00p 630.00p 640.00p 36111
26/05/2021 640.00p 642.20p 635.51p 640.00p 11551
25/05/2021 640.00p 640.00p 630.00p 640.00p 8058
24/05/2021 640.00p 645.00p 640.00p 640.00p 6982
21/05/2021 640.00p 642.40p 630.00p 640.00p 11340
20/05/2021 635.00p 649.00p 634.00p 640.00p 14113
19/05/2021 645.00p 650.00p 630.00p 635.00p 16672
18/05/2021 650.00p 660.00p 630.00p 645.00p 9441
17/05/2021 650.00p 660.00p 640.02p 650.00p 18880
14/05/2021 650.00p 653.20p 642.51p 650.00p 50993
13/05/2021 655.00p 660.00p 642.51p 650.00p 2836
12/05/2021 655.00p 658.30p 650.50p 655.00p 17170
11/05/2021 665.00p 667.37p 650.00p 660.00p 29345
10/05/2021 675.00p 682.50p 630.00p 675.00p 1649942
07/05/2021 675.00p 680.00p 650.00p 675.00p 24454
06/05/2021 665.00p 668.00p 660.00p 665.00p 11823
05/05/2021 665.00p 669.00p 652.85p 665.00p 4040
04/05/2021 665.00p 680.00p 655.70p 665.00p 11652
03/05/2021 665.00p 677.00p 650.00p 665.00p 69482
30/04/2021 665.00p 677.00p 650.00p 665.00p 69482
29/04/2021 675.00p 690.00p 660.00p 665.00p 56985
28/04/2021 665.00p 678.40p 661.00p 665.00p 20274
27/04/2021 665.00p 678.50p 661.00p 665.00p 2140
26/04/2021 660.00p 680.00p 660.00p 666.00p 48988
23/04/2021 660.00p 669.00p 655.80p 660.00p 31780
22/04/2021 630.00p 660.00p 630.00p 646.00p 38233
21/04/2021 625.00p 639.98p 625.00p 625.00p 8820
20/04/2021 625.00p 634.30p 625.00p 625.00p 5037
19/04/2021 625.00p 634.30p 625.00p 630.00p 40893
16/04/2021 625.00p 634.30p 617.00p 625.00p 4981
15/04/2021 625.00p 634.30p 625.00p 625.00p 10665
14/04/2021 625.00p 635.00p 615.70p 625.00p 3928
13/04/2021 625.00p 640.00p 611.80p 625.00p 3869
12/04/2021 625.00p 635.00p 610.02p 625.00p 93734
09/04/2021 625.00p 628.00p 625.00p 625.00p 1439
08/04/2021 625.00p 635.00p 611.11p 625.00p 9379
07/04/2021 625.00p 635.00p 610.00p 625.00p 17904
06/04/2021 625.00p 640.00p 615.00p 625.00p 20949
05/04/2021 625.00p 630.00p 610.00p 625.00p 9289
02/04/2021 625.00p 630.00p 610.00p 625.00p 9289
01/04/2021 625.00p 630.00p 610.00p 625.00p 9289
31/03/2021 625.00p 635.00p 606.00p 625.00p 13182
30/03/2021 625.00p 630.00p 610.02p 625.00p 8329
29/03/2021 630.00p 640.00p 610.00p 625.00p 3044
26/03/2021 630.00p 635.00p 630.00p 630.00p 664
25/03/2021 630.00p 639.00p 620.00p 630.00p 2087
24/03/2021 630.00p 639.00p 620.00p 630.00p 10974
23/03/2021 630.00p 640.00p 620.00p 630.00p 4310
22/03/2021 630.00p 640.00p 620.00p 630.00p 1873
19/03/2021 630.00p 639.00p 620.02p 630.00p 6794
18/03/2021 630.00p 640.00p 630.00p 630.00p 1564
17/03/2021 630.00p 640.00p 630.00p 630.00p 4201
16/03/2021 630.00p 640.00p 620.00p 630.00p 9357
15/03/2021 630.00p 640.00p 630.00p 630.00p 94224
12/03/2021 625.00p 640.00p 624.40p 630.00p 10376
11/03/2021 620.00p 630.00p 610.00p 625.00p 1913
10/03/2021 610.00p 630.00p 610.00p 620.00p 5408
09/03/2021 595.00p 620.00p 590.00p 610.00p 9329
08/03/2021 595.00p 595.50p 590.00p 595.00p 6185
05/03/2021 595.00p 595.50p 591.91p 595.00p 4884
04/03/2021 595.00p 597.40p 586.00p 595.00p 8076
03/03/2021 595.00p 595.00p 591.51p 595.00p 4941
02/03/2021 600.00p 600.00p 590.00p 595.00p 17443
01/03/2021 615.00p 620.00p 591.00p 600.00p 6508
26/02/2021 620.00p 620.00p 600.00p 615.00p 9205
25/02/2021 620.00p 629.98p 610.00p 620.00p 11557
24/02/2021 625.00p 630.00p 610.00p 620.00p 11519
23/02/2021 633.00p 660.00p 612.00p 625.00p 12935
22/02/2021 637.00p 646.00p 624.00p 635.00p 14083
19/02/2021 637.00p 637.00p 625.56p 637.00p 7959
18/02/2021 637.00p 648.00p 630.10p 637.00p 7770
17/02/2021 632.00p 650.00p 624.00p 637.00p 2179
16/02/2021 632.00p 636.00p 624.00p 632.00p 4607
15/02/2021 625.00p 640.00p 622.51p 640.00p 19965
12/02/2021 605.00p 629.00p 603.00p 625.00p 26943
11/02/2021 607.00p 610.00p 600.00p 600.00p 528
10/02/2021 600.00p 610.00p 594.00p 602.00p 73472
09/02/2021 600.00p 610.00p 590.00p 600.00p 4351
08/02/2021 600.00p 610.00p 590.00p 600.00p 8859
05/02/2021 580.00p 610.00p 570.00p 595.00p 20078
04/02/2021 575.00p 590.00p 570.00p 580.00p 2735
03/02/2021 575.00p 589.98p 571.11p 575.00p 179
02/02/2021 575.00p 589.98p 565.55p 575.00p 11092
01/02/2021 575.00p 582.49p 560.00p 575.00p 9687
29/01/2021 575.00p 589.98p 567.50p 575.00p 10547
28/01/2021 575.00p 600.00p 561.00p 575.00p 28008
27/01/2021 575.00p 589.98p 560.02p 575.00p 10513
26/01/2021 565.00p 590.00p 560.00p 575.00p 11877
25/01/2021 565.00p 580.00p 560.00p 565.00p 10756
22/01/2021 565.00p 570.00p 559.00p 560.00p 9253
21/01/2021 520.00p 570.00p 520.00p 560.00p 40195
20/01/2021 505.00p 520.00p 496.55p 505.00p 10332
19/01/2021 505.00p 519.00p 500.00p 505.00p 5420
18/01/2021 500.00p 520.00p 490.00p 505.00p 19421
15/01/2021 500.00p 509.00p 496.00p 500.00p 3634
14/01/2021 500.00p 526.00p 495.20p 500.00p 10012
13/01/2021 500.00p 506.40p 490.00p 500.00p 11527
12/01/2021 505.00p 506.00p 490.02p 500.00p 1106
11/01/2021 510.00p 512.00p 490.00p 505.00p 19247
08/01/2021 510.00p 514.00p 500.00p 510.00p 15559
07/01/2021 510.00p 515.00p 501.00p 512.00p 2287
06/01/2021 510.00p 519.98p 510.00p 510.00p 1245
05/01/2021 510.00p 517.00p 510.00p 510.00p 6520
04/01/2021 505.00p 520.00p 501.00p 510.00p 7347
01/01/2021 520.00p 528.00p 500.00p 505.00p 22146
31/12/2020 520.00p 528.00p 500.00p 505.00p 22146
30/12/2020 500.00p 528.00p 495.65p 520.00p 18680
28/12/2020 472.50p 480.00p 472.50p 472.50p 1322
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

*Close Price adjusted for both dividends and splits