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
05/06/2019 482.50p 504.00p 481.55p 492.00p 43765
04/06/2019 480.00p 490.00p 480.00p 482.50p 22882
03/06/2019 477.50p 490.00p 472.06p 480.00p 1101
31/05/2019 477.50p 484.98p 470.00p 477.50p 24097
30/05/2019 490.00p 500.00p 450.00p 490.00p 1037149
29/05/2019 490.00p 496.00p 484.65p 490.00p 156600
28/05/2019 490.00p 494.00p 484.00p 490.00p 55247
24/05/2019 480.00p 500.00p 480.00p 490.00p 46678
23/05/2019 482.00p 487.49p 471.55p 480.00p 15413
22/05/2019 487.00p 487.00p 480.25p 487.00p 8963
21/05/2019 484.00p 487.00p 480.25p 487.00p 9587
20/05/2019 482.00p 487.49p 474.01p 484.00p 116099
17/05/2019 482.00p 488.50p 482.00p 482.00p 33444
16/05/2019 489.50p 491.74p 474.00p 482.00p 19539
15/05/2019 489.50p 493.35p 484.01p 489.50p 10017
14/05/2019 485.00p 495.00p 484.01p 489.50p 15545
13/05/2019 480.00p 500.00p 475.01p 485.00p 22817
10/05/2019 467.50p 490.00p 467.50p 480.00p 26355
09/05/2019 496.00p 496.00p 460.00p 467.50p 66991
08/05/2019 512.00p 520.00p 480.40p 496.00p 42119
07/05/2019 509.00p 514.00p 481.00p 507.00p 48269
03/05/2019 500.00p 517.40p 497.56p 509.00p 38160
02/05/2019 500.00p 503.99p 496.00p 500.00p 30480
01/05/2019 487.50p 503.30p 482.52p 500.00p 48965
30/04/2019 485.00p 494.00p 475.20p 490.00p 32342
29/04/2019 485.00p 492.00p 481.00p 485.00p 32912
26/04/2019 485.00p 492.50p 475.00p 485.00p 168587
25/04/2019 467.50p 495.00p 466.16p 485.00p 221224
24/04/2019 457.50p 475.00p 457.50p 467.50p 13526
23/04/2019 450.00p 464.48p 445.00p 457.50p 14710
18/04/2019 432.50p 455.00p 426.50p 450.00p 15355
17/04/2019 449.00p 452.48p 421.00p 432.50p 114921
16/04/2019 450.00p 459.99p 444.00p 449.00p 9145
15/04/2019 465.00p 473.00p 440.00p 450.00p 27243
12/04/2019 467.50p 475.00p 458.26p 465.00p 19335
11/04/2019 464.50p 475.00p 455.00p 467.50p 8626
10/04/2019 445.00p 470.00p 445.00p 462.50p 11221
09/04/2019 450.00p 470.00p 445.00p 445.00p 28924
08/04/2019 442.50p 459.98p 441.63p 450.00p 10662
05/04/2019 445.00p 449.00p 436.55p 442.50p 14529
04/04/2019 420.00p 460.00p 420.00p 445.00p 12985
03/04/2019 420.00p 430.00p 410.00p 420.00p 20490
02/04/2019 437.00p 437.99p 420.00p 420.00p 11316
01/04/2019 440.00p 440.00p 431.00p 437.00p 8692
29/03/2019 440.00p 440.00p 430.11p 440.00p 6153
28/03/2019 450.00p 450.00p 430.00p 440.00p 6078
27/03/2019 440.00p 460.00p 440.00p 450.00p 7250
26/03/2019 420.00p 446.00p 420.00p 440.00p 5492
25/03/2019 431.00p 440.00p 410.00p 420.00p 6061
22/03/2019 480.00p 480.00p 422.00p 431.00p 13274
21/03/2019 475.00p 479.90p 470.01p 478.00p 3243
20/03/2019 492.00p 499.49p 472.15p 477.00p 10635
19/03/2019 475.00p 500.00p 473.51p 492.00p 22904
18/03/2019 450.00p 480.00p 450.00p 475.00p 17147
15/03/2019 432.00p 450.00p 432.00p 450.00p 12101
14/03/2019 432.00p 438.00p 431.58p 432.00p 836
13/03/2019 432.00p 435.00p 432.00p 432.00p 2466
12/03/2019 434.00p 437.49p 431.58p 432.00p 864
11/03/2019 435.00p 438.50p 431.58p 434.00p 2409
08/03/2019 435.00p 443.99p 431.58p 435.00p 3799
07/03/2019 435.00p 440.00p 431.56p 435.00p 7220
06/03/2019 435.00p 438.60p 431.55p 435.00p 5279
05/03/2019 435.00p 437.70p 431.55p 435.00p 7300
04/03/2019 423.00p 440.40p 423.00p 435.00p 12516
01/03/2019 410.00p 426.00p 410.00p 422.00p 3186
28/02/2019 400.00p 420.00p 400.00p 410.00p 1494
27/02/2019 405.00p 405.00p 392.55p 400.00p 786
26/02/2019 408.00p 409.99p 405.00p 405.00p 1729
25/02/2019 416.00p 419.99p 400.65p 408.00p 979
22/02/2019 409.00p 427.20p 409.00p 416.00p 15429
21/02/2019 392.00p 412.00p 388.00p 405.00p 8876
20/02/2019 392.00p 399.32p 384.00p 392.00p 3954
19/02/2019 390.00p 395.00p 382.05p 392.00p 1053
18/02/2019 393.00p 395.00p 382.00p 390.00p 9725
15/02/2019 392.00p 393.00p 388.55p 393.00p 8266
14/02/2019 390.00p 394.40p 390.00p 392.00p 4473
13/02/2019 390.00p 398.60p 390.00p 390.00p 7282
12/02/2019 390.00p 394.99p 385.00p 390.00p 3317
11/02/2019 390.00p 397.00p 380.55p 390.00p 29170
08/02/2019 414.00p 414.00p 380.00p 390.00p 8733
07/02/2019 414.00p 423.50p 404.51p 414.00p 54761
06/02/2019 414.00p 419.99p 404.65p 414.00p 45547
05/02/2019 420.00p 421.50p 404.65p 414.00p 7841
04/02/2019 420.00p 424.84p 420.00p 420.00p 27751
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

*Close Price adjusted for both dividends and splits