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
12/03/2020 480.00p 480.00p 450.00p 460.00p 40712
11/03/2020 485.00p 494.00p 470.00p 485.00p 15934
10/03/2020 485.00p 499.98p 472.10p 485.00p 36272
09/03/2020 515.00p 515.00p 430.00p 485.00p 56759
06/03/2020 550.00p 550.00p 520.00p 540.00p 16664
05/03/2020 560.00p 560.00p 540.00p 550.00p 15841
04/03/2020 557.00p 560.00p 553.51p 560.00p 2764
03/03/2020 545.00p 570.00p 540.55p 557.00p 27505
02/03/2020 515.00p 560.00p 510.00p 545.00p 29745
28/02/2020 545.00p 545.00p 490.00p 515.00p 60811
27/02/2020 570.00p 574.00p 541.00p 560.00p 24355
26/02/2020 595.00p 595.00p 550.00p 570.00p 36875
25/02/2020 605.00p 605.00p 583.00p 595.00p 14736
24/02/2020 615.00p 615.00p 594.50p 605.00p 69712
21/02/2020 610.00p 620.00p 610.00p 615.00p 12624
20/02/2020 610.00p 615.00p 607.25p 610.00p 14583
19/02/2020 610.00p 620.00p 606.51p 610.00p 7754
18/02/2020 610.00p 620.00p 603.51p 610.00p 7095
17/02/2020 600.00p 618.60p 600.00p 610.00p 1653
14/02/2020 590.00p 600.00p 590.00p 600.00p 2943
13/02/2020 620.00p 620.00p 574.15p 590.00p 26230
12/02/2020 615.00p 630.00p 613.50p 615.00p 32113
11/02/2020 615.00p 625.50p 612.00p 620.00p 19866
10/02/2020 615.00p 629.00p 605.00p 615.00p 24204
07/02/2020 620.00p 626.00p 600.00p 615.00p 15855
06/02/2020 597.00p 630.00p 597.00p 620.00p 17372
05/02/2020 590.00p 609.98p 590.00p 597.00p 19541
04/02/2020 580.00p 600.00p 580.00p 590.00p 106066
03/02/2020 580.00p 590.00p 578.00p 580.00p 3355
31/01/2020 578.00p 586.00p 578.00p 580.00p 5875
30/01/2020 578.00p 585.00p 576.40p 578.00p 3357
29/01/2020 570.00p 585.00p 570.00p 578.00p 13973
28/01/2020 570.00p 580.00p 570.00p 570.00p 10573
27/01/2020 569.00p 578.00p 569.00p 570.00p 36479
24/01/2020 563.00p 578.00p 563.00p 569.00p 14312
23/01/2020 563.00p 575.35p 563.00p 563.00p 2048
22/01/2020 563.00p 574.00p 563.00p 563.00p 38535
21/01/2020 563.00p 569.00p 560.00p 563.00p 8652
20/01/2020 563.00p 569.00p 552.00p 563.00p 2846
17/01/2020 563.00p 570.00p 560.00p 563.00p 3721
16/01/2020 563.00p 569.00p 563.00p 563.00p 173
15/01/2020 563.00p 570.00p 558.65p 563.00p 9036
14/01/2020 565.00p 572.70p 557.00p 563.00p 24214
13/01/2020 563.00p 572.10p 555.00p 568.00p 11423
10/01/2020 563.00p 572.10p 560.75p 563.00p 7320
09/01/2020 563.00p 575.98p 560.75p 563.00p 3618
08/01/2020 563.00p 572.10p 560.75p 563.00p 3651
07/01/2020 563.00p 572.10p 561.00p 563.00p 12756
06/01/2020 563.00p 576.00p 558.35p 563.00p 21525
03/01/2020 543.00p 576.00p 533.50p 563.00p 12309
02/01/2020 534.00p 552.00p 527.00p 530.00p 41760
01/01/2020 532.00p 543.00p 526.00p 532.00p 1278
31/12/2019 532.00p 543.00p 526.00p 532.00p 1278
30/12/2019 532.00p 544.00p 528.00p 532.00p 7330
27/12/2019 532.00p 544.00p 528.00p 532.00p 614
26/12/2019 532.00p 532.00p 528.00p 532.00p 603
25/12/2019 532.00p 532.00p 528.00p 532.00p 603
24/12/2019 532.00p 532.00p 528.00p 532.00p 603
23/12/2019 532.00p 544.00p 525.00p 532.00p 4198
20/12/2019 532.00p 540.00p 523.00p 532.00p 3127
19/12/2019 525.00p 544.00p 518.00p 532.00p 10453
18/12/2019 525.00p 540.00p 525.00p 525.00p 10480
17/12/2019 525.00p 532.00p 515.50p 525.00p 3322
16/12/2019 525.00p 534.00p 510.02p 525.00p 7647
13/12/2019 521.00p 540.00p 510.00p 525.00p 10348
12/12/2019 508.00p 516.00p 507.84p 508.00p 11750
11/12/2019 508.00p 515.84p 504.00p 508.00p 4835
10/12/2019 508.00p 515.84p 503.00p 508.00p 4658
09/12/2019 508.00p 515.70p 500.00p 508.00p 10657
06/12/2019 508.00p 515.90p 502.00p 508.00p 15170
05/12/2019 508.00p 516.00p 508.00p 508.00p 8070
04/12/2019 508.00p 511.90p 508.00p 508.00p 390
03/12/2019 508.00p 512.00p 508.00p 508.00p 2230
02/12/2019 508.00p 515.00p 506.00p 508.00p 15222
29/11/2019 508.00p 515.00p 506.00p 508.00p 6003
28/11/2019 508.00p 515.00p 506.00p 508.00p 6492
27/11/2019 500.00p 508.00p 500.00p 508.00p 534
26/11/2019 500.00p 510.00p 495.00p 500.00p 7940
25/11/2019 517.00p 518.00p 486.00p 500.00p 10615
22/11/2019 517.00p 528.00p 517.00p 517.00p 2954
21/11/2019 517.00p 530.00p 512.35p 517.00p 5341
20/11/2019 517.00p 525.00p 512.35p 517.00p 1999
19/11/2019 517.00p 525.00p 512.35p 517.00p 8790
18/11/2019 514.00p 530.00p 512.00p 517.00p 687
15/11/2019 514.00p 526.60p 511.00p 514.00p 11066
14/11/2019 514.00p 527.44p 511.00p 514.00p 3369
13/11/2019 514.00p 526.00p 512.00p 526.00p 7175
12/11/2019 514.00p 527.44p 514.00p 514.00p 5152
11/11/2019 514.00p 525.00p 500.02p 514.00p 7056
08/11/2019 514.00p 522.00p 506.00p 514.00p 11983
07/11/2019 514.00p 526.88p 505.00p 514.00p 12338
06/11/2019 514.00p 528.00p 514.00p 514.00p 2463
05/11/2019 503.50p 520.00p 503.50p 511.00p 8589
04/11/2019 503.50p 518.00p 503.50p 503.50p 2263
01/11/2019 501.00p 517.00p 498.00p 503.50p 15332
31/10/2019 488.50p 516.00p 488.50p 501.00p 5903
30/10/2019 482.50p 497.00p 482.50p 488.50p 5032
29/10/2019 477.50p 495.00p 475.80p 482.50p 13634
28/10/2019 477.50p 488.00p 471.26p 477.50p 9849
25/10/2019 477.50p 482.00p 477.50p 477.50p 1390
24/10/2019 480.00p 490.00p 471.26p 477.50p 6072
23/10/2019 480.00p 490.00p 467.00p 480.00p 12699
22/10/2019 470.50p 485.00p 470.12p 480.00p 6070
21/10/2019 469.50p 475.50p 468.25p 470.50p 15390
18/10/2019 471.00p 471.00p 469.00p 469.50p 8347
17/10/2019 467.50p 471.45p 467.50p 471.00p 9084
16/10/2019 469.50p 472.75p 467.50p 467.50p 8021
15/10/2019 471.00p 473.00p 468.00p 469.50p 10545
14/10/2019 472.00p 479.40p 470.02p 472.00p 24047
11/10/2019 465.00p 473.07p 460.15p 472.00p 16915
10/10/2019 462.50p 465.00p 458.00p 465.00p 12921
09/10/2019 480.00p 480.00p 460.00p 470.00p 8842
08/10/2019 484.00p 484.00p 470.00p 480.00p 1982
07/10/2019 488.00p 488.00p 470.15p 484.00p 6076
04/10/2019 490.00p 497.00p 475.92p 497.00p 6950
03/10/2019 496.00p 498.00p 480.00p 490.00p 26858
02/10/2019 515.00p 523.70p 500.00p 510.00p 7001
01/10/2019 515.00p 523.75p 515.00p 515.00p 1974
30/09/2019 515.00p 524.00p 502.00p 515.00p 8991
27/09/2019 515.00p 530.00p 513.00p 515.00p 22411
26/09/2019 515.00p 525.00p 512.00p 515.00p 3493
25/09/2019 515.00p 530.00p 510.50p 515.00p 9876
24/09/2019 503.00p 524.99p 491.50p 515.00p 9358
23/09/2019 530.00p 541.89p 490.00p 503.00p 29356
20/09/2019 517.00p 530.00p 511.80p 525.00p 7697
19/09/2019 517.00p 530.00p 504.00p 517.00p 21200
18/09/2019 500.00p 530.00p 500.00p 517.00p 16310
17/09/2019 500.00p 508.00p 492.50p 500.00p 6065
16/09/2019 500.00p 505.00p 490.50p 500.00p 5438
13/09/2019 500.00p 514.00p 490.50p 500.00p 14080
12/09/2019 500.00p 509.00p 495.10p 500.00p 7880
11/09/2019 500.00p 510.00p 495.00p 500.00p 23799
10/09/2019 490.00p 510.00p 490.00p 500.00p 73442
09/09/2019 485.00p 498.50p 483.00p 490.00p 4599
06/09/2019 485.00p 485.00p 474.50p 485.00p 6027
05/09/2019 485.00p 485.00p 472.00p 485.00p 20493
04/09/2019 485.00p 488.00p 474.50p 485.00p 4153
03/09/2019 485.00p 490.50p 472.80p 485.00p 8674
02/09/2019 485.00p 500.00p 478.00p 485.00p 1031
30/08/2019 485.00p 495.00p 478.70p 485.00p 5753
29/08/2019 477.50p 495.00p 465.00p 485.00p 8155
28/08/2019 462.50p 480.00p 462.50p 475.00p 6290
27/08/2019 452.50p 470.00p 443.17p 462.50p 7886
23/08/2019 430.00p 465.00p 430.00p 452.50p 19939
22/08/2019 422.00p 438.00p 410.80p 430.00p 20475
21/08/2019 422.00p 435.00p 417.80p 422.00p 24262
20/08/2019 422.00p 434.00p 416.33p 422.00p 23060
19/08/2019 432.50p 437.00p 409.96p 415.00p 37190
16/08/2019 432.50p 438.50p 425.00p 432.50p 6273
15/08/2019 460.00p 461.00p 425.00p 432.50p 55414
14/08/2019 460.00p 464.00p 451.00p 460.00p 7137
13/08/2019 467.50p 467.50p 450.00p 460.00p 26181
12/08/2019 470.00p 480.00p 463.00p 467.50p 27998
09/08/2019 465.00p 480.00p 453.25p 470.00p 6877
08/08/2019 465.00p 471.25p 450.00p 462.50p 34734
07/08/2019 490.00p 493.90p 410.00p 465.00p 220215
06/08/2019 498.00p 498.00p 480.00p 490.00p 7952
05/08/2019 506.00p 508.00p 490.00p 498.00p 14246
02/08/2019 516.00p 518.00p 496.40p 506.00p 7960
01/08/2019 516.00p 523.49p 514.00p 516.00p 10469
31/07/2019 516.00p 524.75p 506.00p 516.00p 1525
30/07/2019 516.00p 516.00p 513.00p 516.00p 993
29/07/2019 512.00p 525.00p 510.00p 516.00p 9244
26/07/2019 508.00p 525.00p 505.00p 512.00p 5525
25/07/2019 499.00p 518.00p 499.00p 508.00p 6945
24/07/2019 495.00p 508.00p 487.52p 499.00p 1361
23/07/2019 484.00p 504.00p 484.00p 495.00p 9846
22/07/2019 484.00p 490.40p 480.80p 484.00p 23670
19/07/2019 484.00p 487.90p 476.00p 477.00p 9465
18/07/2019 492.00p 492.00p 476.00p 484.00p 11601
17/07/2019 501.00p 503.50p 485.00p 492.00p 32613
16/07/2019 509.00p 510.00p 494.00p 501.00p 30652
15/07/2019 509.00p 509.00p 503.35p 509.00p 8120
12/07/2019 509.00p 515.72p 503.33p 509.00p 18646
11/07/2019 511.00p 516.00p 494.55p 509.00p 11436
10/07/2019 518.00p 525.00p 500.00p 511.00p 16226
09/07/2019 528.00p 528.00p 506.00p 518.00p 3664
08/07/2019 527.00p 527.99p 517.15p 525.00p 12256
05/07/2019 526.00p 532.60p 520.50p 527.00p 12669
04/07/2019 525.00p 530.48p 520.50p 526.00p 8096
03/07/2019 523.00p 531.00p 517.00p 525.00p 10916
02/07/2019 520.00p 528.00p 512.55p 528.00p 34918
01/07/2019 520.00p 528.00p 512.55p 520.00p 16592
28/06/2019 520.00p 526.50p 512.55p 520.00p 2909
27/06/2019 522.00p 529.00p 510.16p 524.00p 17112
26/06/2019 542.00p 546.80p 510.00p 522.00p 34537
25/06/2019 540.00p 548.00p 530.01p 542.00p 25862
24/06/2019 535.00p 550.00p 533.00p 537.00p 23831
21/06/2019 525.00p 542.00p 525.00p 534.00p 27817
20/06/2019 527.00p 532.00p 520.00p 527.00p 22290
19/06/2019 527.00p 532.60p 523.50p 527.00p 26246
18/06/2019 527.00p 534.00p 521.00p 527.00p 12848
17/06/2019 518.00p 533.30p 518.00p 527.00p 15014
14/06/2019 514.00p 525.98p 506.55p 518.00p 14892
13/06/2019 520.00p 524.00p 508.00p 514.00p 6085
12/06/2019 528.00p 536.40p 515.00p 523.00p 25938
11/06/2019 510.00p 542.00p 510.00p 528.00p 29047
10/06/2019 508.00p 520.00p 501.00p 510.00p 27062
07/06/2019 500.00p 520.00p 492.55p 508.00p 15969
06/06/2019 492.00p 509.98p 492.00p 500.00p 3500

*Close Price adjusted for both dividends and splits