Keywords Studios (KWS) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Keywords Studios

Date Open High Low Close* Volume
04/09/2017 1,481.00p 1,481.00p 1,381.00p 1,410.00p 167583
01/09/2017 1,443.00p 1,489.00p 1,432.00p 1,466.00p 235716
31/08/2017 1,379.00p 1,434.00p 1,361.00p 1,424.00p 138142
30/08/2017 1,315.00p 1,379.00p 1,304.00p 1,367.00p 111550
29/08/2017 1,352.00p 1,364.00p 1,284.00p 1,302.00p 162814
25/08/2017 1,334.00p 1,385.00p 1,305.00p 1,353.00p 197911
24/08/2017 1,275.00p 1,360.00p 1,270.00p 1,323.00p 133956
23/08/2017 1,230.00p 1,278.00p 1,206.00p 1,260.00p 114556
22/08/2017 1,180.00p 1,229.00p 1,150.00p 1,226.00p 175352
21/08/2017 1,160.00p 1,198.00p 1,148.00p 1,177.00p 106812
18/08/2017 1,193.00p 1,193.00p 1,141.00p 1,150.00p 122839
17/08/2017 1,140.00p 1,203.00p 1,139.00p 1,200.00p 224061
16/08/2017 1,150.00p 1,150.00p 1,130.00p 1,133.00p 109345
15/08/2017 1,136.00p 1,154.00p 1,134.00p 1,138.00p 194270
14/08/2017 1,135.00p 1,135.00p 1,114.00p 1,126.00p 113375
11/08/2017 1,107.00p 1,145.00p 1,059.00p 1,130.00p 129890
10/08/2017 1,175.00p 1,175.00p 1,081.00p 1,130.00p 136469
09/08/2017 1,210.00p 1,210.00p 1,160.00p 1,170.00p 72354
08/08/2017 1,150.00p 1,202.00p 1,150.00p 1,190.00p 125038
07/08/2017 1,155.00p 1,174.00p 1,092.00p 1,160.00p 139103
04/08/2017 1,180.00p 1,199.00p 1,155.00p 1,185.00p 116301
03/08/2017 1,179.00p 1,185.00p 1,151.00p 1,165.00p 66963
02/08/2017 1,160.00p 1,220.00p 1,140.00p 1,165.00p 122932
01/08/2017 1,155.00p 1,155.00p 1,103.00p 1,138.00p 123078
31/07/2017 1,090.00p 1,129.00p 1,063.00p 1,129.00p 163270
28/07/2017 1,080.00p 1,090.00p 1,012.00p 1,075.00p 125934
27/07/2017 915.00p 1,076.00p 915.00p 1,075.00p 243126
26/07/2017 860.00p 916.00p 860.00p 903.50p 90533
25/07/2017 799.00p 878.50p 799.00p 871.50p 130811
24/07/2017 799.00p 822.00p 799.00p 805.00p 70500
21/07/2017 795.00p 805.50p 795.00p 800.00p 37397
20/07/2017 782.50p 815.50p 781.50p 809.00p 65901
19/07/2017 800.00p 803.50p 781.50p 792.00p 90793
18/07/2017 760.00p 793.00p 760.00p 781.00p 49600
17/07/2017 760.00p 774.50p 760.00p 771.00p 47012
14/07/2017 780.00p 783.50p 747.50p 770.00p 120584
13/07/2017 791.50p 805.00p 790.00p 797.00p 112370
12/07/2017 808.00p 816.50p 770.00p 803.00p 150992
11/07/2017 747.50p 780.00p 747.50p 776.50p 140983
10/07/2017 735.00p 770.00p 735.00p 762.50p 33670
07/07/2017 760.00p 761.00p 750.00p 755.50p 76144
06/07/2017 763.50p 763.50p 738.00p 743.00p 104350
05/07/2017 735.50p 763.00p 735.50p 751.00p 105360
04/07/2017 750.00p 750.00p 731.00p 740.00p 86764
03/07/2017 751.00p 755.00p 735.00p 743.00p 124407
30/06/2017 750.00p 751.00p 738.00p 746.50p 76553
29/06/2017 737.00p 750.50p 725.50p 744.00p 180053
28/06/2017 737.00p 749.00p 732.00p 737.00p 139571
27/06/2017 740.50p 742.00p 732.00p 737.50p 112744
26/06/2017 730.50p 736.50p 717.50p 735.00p 79460
23/06/2017 730.00p 742.00p 715.00p 730.50p 162538
22/06/2017 735.00p 754.50p 729.50p 741.50p 63172
21/06/2017 762.50p 762.50p 725.00p 741.00p 163155
20/06/2017 765.00p 768.00p 741.00p 762.50p 127618
19/06/2017 774.00p 784.50p 765.00p 767.50p 75407
16/06/2017 759.00p 776.50p 753.90p 773.00p 178427
15/06/2017 776.50p 782.00p 752.00p 758.00p 516421
14/06/2017 770.00p 800.00p 750.50p 789.00p 480119
13/06/2017 741.00p 754.00p 730.00p 748.00p 351834
12/06/2017 792.00p 792.00p 712.02p 740.00p 682595
09/06/2017 790.00p 809.00p 777.25p 791.50p 228726
08/06/2017 787.50p 798.50p 766.50p 795.00p 229076
07/06/2017 787.50p 788.50p 770.50p 778.00p 173087
06/06/2017 818.00p 818.00p 771.00p 789.50p 318196
05/06/2017 820.00p 834.50p 800.59p 817.50p 134971
02/06/2017 821.00p 840.00p 816.00p 817.50p 445955
01/06/2017 787.00p 827.00p 787.00p 820.50p 797181
31/05/2017 780.00p 795.04p 770.19p 795.00p 1840158
30/05/2017 815.00p 815.00p 774.50p 785.50p 496651
26/05/2017 830.00p 830.00p 805.00p 814.50p 243064
25/05/2017 840.00p 840.00p 815.00p 824.50p 304151
24/05/2017 844.00p 844.00p 815.00p 820.00p 5989467
23/05/2017 850.00p 874.00p 836.00p 859.00p 304668
22/05/2017 785.00p 860.00p 785.00p 842.00p 333747
19/05/2017 775.00p 804.50p 756.52p 800.00p 400484
18/05/2017 796.00p 799.50p 760.00p 763.50p 261654
17/05/2017 824.00p 824.00p 790.00p 792.00p 383844
16/05/2017 800.00p 830.00p 773.50p 821.50p 322583
15/05/2017 770.00p 782.50p 770.00p 775.00p 237389
12/05/2017 796.00p 802.00p 770.50p 778.00p 119658
11/05/2017 791.50p 802.00p 784.50p 796.50p 130239
10/05/2017 798.00p 805.00p 779.50p 796.00p 250462
09/05/2017 798.50p 800.00p 780.00p 795.00p 242198
08/05/2017 799.00p 799.00p 791.71p 795.00p 233293
05/05/2017 794.50p 802.50p 783.06p 795.00p 215703
04/05/2017 804.00p 819.50p 798.00p 804.00p 273828
03/05/2017 816.00p 818.00p 809.00p 813.00p 312075
02/05/2017 819.00p 820.00p 800.00p 814.00p 406857
28/04/2017 825.00p 825.00p 810.00p 813.00p 261806
27/04/2017 820.00p 829.75p 800.00p 815.00p 140782
26/04/2017 826.50p 831.50p 820.50p 825.50p 443707
25/04/2017 839.50p 850.00p 820.00p 820.00p 140657
24/04/2017 805.00p 850.00p 804.75p 830.00p 198449
21/04/2017 810.00p 847.00p 803.50p 805.00p 212097
20/04/2017 782.50p 820.00p 782.50p 810.00p 251661
19/04/2017 780.00p 800.00p 766.26p 781.50p 130230
18/04/2017 799.00p 808.40p 732.50p 778.00p 1656754
13/04/2017 810.00p 810.00p 798.00p 798.00p 564560
12/04/2017 780.00p 813.50p 778.00p 805.00p 487653
11/04/2017 749.50p 785.00p 740.00p 780.00p 338939
10/04/2017 719.50p 765.00p 712.62p 745.50p 298707
07/04/2017 718.50p 725.90p 696.50p 723.00p 342482
06/04/2017 717.00p 730.00p 704.00p 723.00p 587465
05/04/2017 715.00p 720.00p 695.16p 717.00p 353385
04/04/2017 681.50p 714.50p 665.00p 705.00p 617228
03/04/2017 650.00p 687.50p 649.00p 683.00p 331990
31/03/2017 645.00p 650.00p 636.37p 647.00p 336634
30/03/2017 630.00p 645.00p 630.00p 645.00p 272926
29/03/2017 612.00p 630.00p 612.00p 625.00p 205311
28/03/2017 606.00p 628.00p 606.00p 620.50p 187648
27/03/2017 600.00p 620.00p 596.25p 612.00p 648177
24/03/2017 592.00p 604.50p 589.00p 598.00p 85440
23/03/2017 589.00p 593.00p 579.00p 592.50p 95307
22/03/2017 590.00p 592.50p 577.00p 580.00p 306983
21/03/2017 601.50p 601.50p 570.00p 580.00p 242124
20/03/2017 613.00p 613.00p 604.97p 605.00p 62676
17/03/2017 612.00p 623.00p 595.00p 609.00p 248644
16/03/2017 612.00p 621.50p 612.00p 618.50p 70351
15/03/2017 616.00p 620.00p 612.00p 616.00p 45222
14/03/2017 611.50p 627.00p 611.50p 615.00p 61119
13/03/2017 629.00p 629.50p 616.00p 620.00p 59704
10/03/2017 616.50p 629.50p 616.50p 623.50p 61026
09/03/2017 619.50p 626.00p 617.50p 621.50p 67746
08/03/2017 630.00p 630.00p 617.50p 625.00p 51152
07/03/2017 625.00p 627.74p 617.00p 620.00p 64743
06/03/2017 618.00p 628.50p 612.00p 618.00p 77781
03/03/2017 611.50p 630.00p 611.50p 625.50p 166056
02/03/2017 615.00p 630.00p 611.50p 620.00p 143949
01/03/2017 628.00p 630.00p 620.03p 626.00p 28745
28/02/2017 620.00p 627.87p 620.00p 622.25p 79446
27/02/2017 630.00p 630.00p 616.00p 621.00p 163860
24/02/2017 630.00p 630.00p 623.00p 629.50p 99871
23/02/2017 630.00p 630.00p 620.00p 623.00p 42760
22/02/2017 628.00p 630.00p 619.97p 620.00p 98634
21/02/2017 625.00p 630.00p 618.00p 626.50p 120014
20/02/2017 623.00p 628.00p 610.50p 621.00p 59827
17/02/2017 626.50p 626.88p 617.88p 620.00p 62448
16/02/2017 610.00p 624.50p 608.99p 621.00p 124658
15/02/2017 605.00p 609.00p 597.50p 604.00p 71669
14/02/2017 583.00p 605.00p 575.25p 600.00p 161521
13/02/2017 605.00p 605.00p 566.12p 573.50p 364890
10/02/2017 605.00p 605.00p 595.14p 599.50p 64775
09/02/2017 607.00p 607.00p 593.00p 605.00p 180284
08/02/2017 612.00p 621.44p 594.00p 605.00p 791922
07/02/2017 610.00p 610.00p 586.50p 593.00p 258897
06/02/2017 573.00p 615.00p 573.00p 612.00p 172315
03/02/2017 560.00p 585.00p 552.90p 584.00p 1014850
02/02/2017 550.00p 550.00p 540.14p 545.00p 20873
01/02/2017 550.00p 552.00p 540.14p 546.00p 97311
31/01/2017 540.00p 547.20p 537.00p 540.00p 221749
30/01/2017 544.50p 555.00p 535.64p 550.00p 263816
27/01/2017 529.50p 564.00p 522.00p 544.50p 254746
26/01/2017 520.00p 530.00p 520.00p 529.50p 1017708
25/01/2017 523.00p 526.00p 520.12p 522.00p 19620
24/01/2017 528.00p 530.00p 520.85p 523.00p 67029
23/01/2017 520.00p 528.00p 512.00p 523.75p 52232
20/01/2017 507.00p 519.50p 507.00p 514.75p 433038
19/01/2017 520.00p 520.50p 507.00p 510.00p 314979
18/01/2017 510.00p 523.99p 510.00p 513.00p 622930
17/01/2017 512.00p 520.00p 512.00p 512.00p 161817
16/01/2017 515.00p 524.00p 510.00p 512.00p 48998
13/01/2017 530.00p 530.00p 510.00p 510.00p 206508
12/01/2017 517.00p 527.00p 516.98p 517.00p 54072
11/01/2017 520.00p 528.00p 519.98p 520.00p 165146
10/01/2017 524.00p 540.00p 516.00p 524.00p 88085
09/01/2017 510.00p 522.00p 507.00p 516.50p 71404
06/01/2017 520.00p 520.00p 511.50p 512.00p 61052
05/01/2017 517.00p 519.50p 507.50p 519.50p 237244
04/01/2017 505.00p 515.00p 505.00p 505.00p 73353
03/01/2017 515.00p 524.10p 500.00p 515.00p 136789
30/12/2016 528.00p 528.00p 521.00p 525.50p 11656
29/12/2016 532.00p 532.00p 520.00p 523.50p 28161
28/12/2016 515.00p 529.99p 515.00p 521.00p 75376
23/12/2016 515.00p 518.00p 508.00p 512.50p 32761
22/12/2016 502.00p 515.00p 502.00p 515.00p 40755
21/12/2016 501.50p 515.00p 501.50p 503.00p 177701
20/12/2016 510.00p 515.00p 503.00p 503.00p 44188
19/12/2016 510.00p 515.00p 500.00p 500.00p 66195
16/12/2016 497.00p 509.00p 496.95p 508.00p 41914
15/12/2016 500.00p 510.00p 495.00p 510.00p 147639
14/12/2016 508.00p 508.00p 493.00p 496.50p 92547
13/12/2016 510.00p 510.00p 495.26p 501.50p 90377
12/12/2016 515.00p 515.00p 501.10p 508.50p 49689
09/12/2016 505.00p 510.00p 500.78p 505.00p 58867
08/12/2016 515.00p 515.00p 495.00p 505.00p 35991
07/12/2016 507.50p 516.00p 507.50p 515.00p 46692
06/12/2016 510.00p 520.00p 506.00p 507.50p 60884
05/12/2016 490.00p 515.00p 489.40p 510.00p 87145
02/12/2016 515.00p 517.50p 485.00p 490.00p 174397
01/12/2016 515.00p 519.00p 511.00p 515.00p 200484
30/11/2016 520.00p 525.00p 508.00p 515.00p 103059
29/11/2016 532.50p 535.00p 508.14p 520.00p 38962
28/11/2016 532.50p 537.90p 525.00p 532.50p 190205
25/11/2016 523.50p 535.00p 520.14p 532.50p 160651
24/11/2016 514.50p 525.00p 513.00p 513.00p 216687
23/11/2016 506.00p 514.85p 499.00p 513.00p 107102
22/11/2016 509.00p 511.00p 495.14p 506.00p 1322656
21/11/2016 502.50p 513.00p 501.00p 509.00p 96600
18/11/2016 477.50p 510.00p 477.50p 502.50p 1318281
17/11/2016 460.00p 485.00p 460.00p 477.50p 700496

*Close Price adjusted for both dividends and splits