Keywords Studios (KWS) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/06/2018 1,840.00p 1,864.00p 1,824.00p 1,850.00p 121294
19/06/2018 1,842.00p 1,858.00p 1,778.00p 1,832.00p 244682
18/06/2018 1,872.00p 1,898.00p 1,846.00p 1,850.00p 95421
15/06/2018 1,864.00p 1,897.00p 1,842.00p 1,866.00p 125463
14/06/2018 1,888.00p 1,890.00p 1,852.00p 1,874.00p 152944
13/06/2018 1,862.00p 1,892.78p 1,854.00p 1,876.00p 135081
12/06/2018 1,858.00p 1,928.00p 1,846.00p 1,876.00p 344343
11/06/2018 1,822.00p 1,858.00p 1,804.00p 1,848.00p 175914
08/06/2018 1,860.00p 1,870.00p 1,800.00p 1,808.00p 330369
07/06/2018 1,800.00p 1,876.00p 1,776.00p 1,864.00p 198911
06/06/2018 1,820.00p 1,820.00p 1,776.00p 1,782.00p 107473
05/06/2018 1,698.00p 1,832.00p 1,694.60p 1,816.00p 158996
04/06/2018 1,730.00p 1,730.00p 1,676.00p 1,700.00p 92071
01/06/2018 1,714.00p 1,724.00p 1,696.00p 1,704.00p 103491
31/05/2018 1,750.00p 1,778.60p 1,648.00p 1,704.00p 355793
30/05/2018 1,706.00p 1,732.00p 1,690.00p 1,700.00p 134358
29/05/2018 1,786.00p 1,786.00p 1,710.00p 1,718.00p 120817
25/05/2018 1,760.00p 1,810.00p 1,733.97p 1,784.00p 105855
24/05/2018 1,760.00p 1,772.00p 1,730.00p 1,760.00p 108280
23/05/2018 1,756.00p 1,780.00p 1,730.24p 1,750.00p 71737
22/05/2018 1,752.00p 1,754.00p 1,732.00p 1,754.00p 104220
21/05/2018 1,736.00p 1,750.00p 1,710.52p 1,740.00p 77892
18/05/2018 1,734.00p 1,738.00p 1,671.88p 1,722.00p 201984
17/05/2018 1,782.00p 1,819.28p 1,686.00p 1,710.00p 287318
16/05/2018 1,828.00p 1,852.00p 1,790.00p 1,792.00p 119146
15/05/2018 1,818.00p 1,850.00p 1,802.00p 1,830.00p 89661
14/05/2018 1,842.00p 1,842.00p 1,802.00p 1,822.00p 70927
11/05/2018 1,826.00p 1,830.00p 1,806.04p 1,820.00p 112489
10/05/2018 1,850.00p 1,850.00p 1,799.99p 1,826.00p 104488
09/05/2018 1,862.00p 1,898.35p 1,838.00p 1,850.00p 225283
08/05/2018 1,822.00p 1,890.00p 1,822.00p 1,878.00p 94870
04/05/2018 1,838.00p 1,896.00p 1,825.52p 1,870.00p 160060
03/05/2018 1,872.00p 1,877.68p 1,826.00p 1,856.00p 230697
02/05/2018 1,870.00p 1,946.00p 1,864.00p 1,872.00p 316716
01/05/2018 1,806.00p 1,890.00p 1,803.30p 1,876.00p 332443
30/04/2018 1,784.00p 1,834.00p 1,780.00p 1,818.00p 186824
27/04/2018 1,746.00p 1,818.00p 1,746.00p 1,782.00p 220580
26/04/2018 1,680.00p 1,768.00p 1,680.00p 1,752.00p 149887
25/04/2018 1,686.00p 1,698.00p 1,656.00p 1,686.00p 115502
24/04/2018 1,682.00p 1,718.00p 1,678.00p 1,708.00p 150728
23/04/2018 1,754.00p 1,770.00p 1,652.16p 1,684.00p 299744
20/04/2018 1,746.00p 1,767.56p 1,716.90p 1,730.00p 110861
19/04/2018 1,766.00p 1,798.00p 1,740.00p 1,746.00p 74263
18/04/2018 1,794.00p 1,830.00p 1,742.00p 1,772.00p 168353
17/04/2018 1,772.00p 1,834.00p 1,772.00p 1,800.00p 434216
16/04/2018 1,742.00p 1,804.10p 1,734.00p 1,784.00p 390858
13/04/2018 1,740.00p 1,774.00p 1,740.00p 1,756.00p 216150
12/04/2018 1,702.00p 1,762.00p 1,698.00p 1,750.00p 365565
11/04/2018 1,696.00p 1,778.20p 1,696.00p 1,718.00p 175616
10/04/2018 1,620.00p 1,760.00p 1,620.00p 1,738.00p 434170
09/04/2018 1,550.00p 1,628.00p 1,520.01p 1,620.00p 391922
06/04/2018 1,560.00p 1,617.86p 1,560.00p 1,582.00p 149465
05/04/2018 1,508.00p 1,598.00p 1,508.00p 1,582.00p 201943
04/04/2018 1,508.00p 1,530.00p 1,498.00p 1,522.00p 125341
03/04/2018 1,456.00p 1,520.00p 1,456.00p 1,510.00p 143861
29/03/2018 1,536.00p 1,536.00p 1,480.75p 1,492.00p 79275
28/03/2018 1,538.00p 1,544.00p 1,464.00p 1,526.00p 152026
27/03/2018 1,550.00p 1,592.00p 1,524.00p 1,544.00p 176305
26/03/2018 1,610.00p 1,628.00p 1,550.01p 1,570.00p 170444
23/03/2018 1,606.00p 1,624.00p 1,554.48p 1,610.00p 132171
22/03/2018 1,662.00p 1,674.00p 1,620.00p 1,634.00p 69718
21/03/2018 1,672.00p 1,684.00p 1,652.00p 1,680.00p 76222
20/03/2018 1,692.00p 1,704.00p 1,642.00p 1,680.00p 135680
19/03/2018 1,672.00p 1,732.00p 1,660.00p 1,664.00p 106986
16/03/2018 1,732.00p 1,732.00p 1,680.00p 1,728.00p 78525
15/03/2018 1,710.00p 1,720.00p 1,634.16p 1,712.00p 174978
14/03/2018 1,744.00p 1,766.00p 1,694.00p 1,702.00p 151738
13/03/2018 1,836.00p 1,836.00p 1,702.00p 1,752.00p 156238
12/03/2018 1,754.00p 1,848.00p 1,746.00p 1,844.00p 212115
09/03/2018 1,684.00p 1,760.00p 1,670.00p 1,760.00p 187296
08/03/2018 1,568.00p 1,696.00p 1,568.00p 1,674.00p 136137
07/03/2018 1,580.00p 1,610.00p 1,568.00p 1,598.00p 82783
06/03/2018 1,574.00p 1,612.00p 1,548.00p 1,580.00p 248660
05/03/2018 1,536.00p 1,560.00p 1,520.16p 1,540.00p 126506
02/03/2018 1,544.00p 1,580.00p 1,500.00p 1,530.00p 160918
01/03/2018 1,586.00p 1,597.66p 1,560.00p 1,564.00p 64417
28/02/2018 1,550.00p 1,597.54p 1,550.00p 1,562.00p 88090
27/02/2018 1,570.00p 1,580.00p 1,565.00p 1,570.00p 82862
26/02/2018 1,556.00p 1,596.00p 1,556.00p 1,562.00p 147099
23/02/2018 1,540.00p 1,567.93p 1,536.00p 1,552.00p 131573
22/02/2018 1,538.00p 1,538.00p 1,490.00p 1,538.00p 148905
21/02/2018 1,530.00p 1,572.00p 1,494.00p 1,538.00p 121581
20/02/2018 1,492.00p 1,529.63p 1,484.00p 1,526.00p 112468
19/02/2018 1,552.00p 1,571.98p 1,490.00p 1,496.00p 117889
16/02/2018 1,470.00p 1,582.00p 1,466.00p 1,556.00p 111652
15/02/2018 1,474.00p 1,530.00p 1,474.00p 1,492.00p 95253
14/02/2018 1,476.00p 1,500.00p 1,450.00p 1,482.00p 73304
13/02/2018 1,448.00p 1,500.00p 1,434.00p 1,484.00p 245119
12/02/2018 1,408.00p 1,462.00p 1,408.00p 1,456.00p 124056
09/02/2018 1,416.00p 1,428.00p 1,320.00p 1,400.00p 276941
08/02/2018 1,456.00p 1,472.00p 1,416.00p 1,416.00p 185371
07/02/2018 1,458.00p 1,504.00p 1,455.85p 1,470.00p 444318
06/02/2018 1,490.00p 1,560.00p 1,460.00p 1,466.00p 262887
05/02/2018 1,590.00p 1,600.00p 1,462.00p 1,570.00p 182508
02/02/2018 1,646.00p 1,658.00p 1,588.00p 1,590.00p 247315
01/02/2018 1,588.00p 1,622.00p 1,562.00p 1,620.00p 340881
31/01/2018 1,440.00p 1,492.00p 1,440.00p 1,488.00p 143774
30/01/2018 1,474.00p 1,482.00p 1,445.20p 1,462.00p 60738
29/01/2018 1,488.00p 1,494.00p 1,444.00p 1,462.00p 132450
26/01/2018 1,410.00p 1,500.00p 1,410.00p 1,482.00p 96352
25/01/2018 1,482.00p 1,496.24p 1,422.00p 1,458.00p 324014
24/01/2018 1,478.00p 1,498.00p 1,446.00p 1,480.00p 103882
23/01/2018 1,474.00p 1,494.00p 1,450.00p 1,472.00p 216241
22/01/2018 1,480.00p 1,484.00p 1,442.00p 1,470.00p 205140
19/01/2018 1,426.00p 1,460.00p 1,416.00p 1,454.00p 171537
18/01/2018 1,408.00p 1,434.00p 1,400.01p 1,426.00p 166786
17/01/2018 1,448.00p 1,454.00p 1,406.00p 1,416.00p 147283
16/01/2018 1,452.00p 1,464.00p 1,400.00p 1,426.00p 172910
15/01/2018 1,498.00p 1,503.11p 1,442.00p 1,456.00p 85494
12/01/2018 1,466.00p 1,504.00p 1,460.00p 1,486.00p 77462
11/01/2018 1,490.00p 1,507.60p 1,472.00p 1,474.00p 128412
10/01/2018 1,540.00p 1,560.00p 1,456.00p 1,478.00p 170057
09/01/2018 1,588.00p 1,649.67p 1,548.00p 1,548.00p 86049
08/01/2018 1,608.00p 1,612.00p 1,534.00p 1,582.00p 105298
05/01/2018 1,634.00p 1,661.97p 1,602.00p 1,604.00p 248482
04/01/2018 1,590.00p 1,678.00p 1,590.00p 1,636.00p 197693
03/01/2018 1,594.00p 1,616.00p 1,578.00p 1,594.00p 69024
02/01/2018 1,588.00p 1,648.79p 1,574.00p 1,602.00p 226015
29/12/2017 1,541.00p 1,628.00p 1,540.00p 1,600.00p 126075
28/12/2017 1,568.00p 1,594.00p 1,503.98p 1,550.00p 42475
27/12/2017 1,504.00p 1,590.00p 1,476.00p 1,579.00p 88716
22/12/2017 1,427.00p 1,535.00p 1,427.00p 1,535.00p 41678
21/12/2017 1,420.00p 1,497.00p 1,420.00p 1,491.00p 83869
20/12/2017 1,441.00p 1,478.00p 1,441.00p 1,444.00p 70886
19/12/2017 1,438.00p 1,472.00p 1,407.75p 1,445.00p 83375
18/12/2017 1,452.00p 1,462.90p 1,411.00p 1,448.00p 112973
15/12/2017 1,475.00p 1,507.36p 1,461.00p 1,461.00p 169926
14/12/2017 1,476.00p 1,509.00p 1,476.00p 1,481.00p 100612
13/12/2017 1,502.00p 1,545.00p 1,480.01p 1,494.00p 121769
12/12/2017 1,497.00p 1,498.00p 1,423.00p 1,490.00p 57520
11/12/2017 1,429.00p 1,456.00p 1,422.00p 1,431.00p 34709
08/12/2017 1,485.00p 1,497.00p 1,423.00p 1,445.00p 82167
07/12/2017 1,434.00p 1,491.00p 1,410.00p 1,491.00p 97535
06/12/2017 1,416.00p 1,457.00p 1,416.00p 1,428.00p 184431
05/12/2017 1,430.00p 1,449.00p 1,415.00p 1,439.00p 182665
04/12/2017 1,403.00p 1,448.00p 1,381.00p 1,436.00p 198915
01/12/2017 1,462.00p 1,464.26p 1,398.00p 1,398.00p 154185
30/11/2017 1,483.00p 1,485.00p 1,419.70p 1,469.00p 443135
29/11/2017 1,540.00p 1,572.00p 1,499.00p 1,500.00p 102037
28/11/2017 1,566.00p 1,591.00p 1,521.00p 1,550.00p 87822
27/11/2017 1,542.00p 1,589.00p 1,538.94p 1,580.00p 68104
24/11/2017 1,550.00p 1,579.00p 1,530.00p 1,541.00p 85252
23/11/2017 1,600.00p 1,641.00p 1,551.65p 1,556.00p 109829
22/11/2017 1,580.00p 1,609.00p 1,556.00p 1,595.00p 177211
21/11/2017 1,501.00p 1,605.00p 1,501.00p 1,591.00p 205787
20/11/2017 1,480.00p 1,517.00p 1,492.00p 1,505.00p 153460
17/11/2017 1,461.00p 1,498.31p 1,445.50p 1,477.00p 172305
16/11/2017 1,460.00p 1,491.00p 1,441.00p 1,465.00p 241399
15/11/2017 1,453.00p 1,479.00p 1,417.67p 1,449.00p 235211
14/11/2017 1,474.00p 1,522.00p 1,446.50p 1,464.00p 313660
13/11/2017 1,484.00p 1,547.00p 1,452.40p 1,478.00p 300873
10/11/2017 1,516.00p 1,571.74p 1,512.52p 1,528.00p 316892
09/11/2017 1,622.00p 1,622.00p 1,491.00p 1,549.00p 389195
08/11/2017 1,589.00p 1,621.65p 1,550.00p 1,581.00p 422523
07/11/2017 1,584.00p 1,600.00p 1,540.00p 1,592.00p 192419
06/11/2017 1,589.00p 1,604.00p 1,532.00p 1,580.00p 264346
03/11/2017 1,613.00p 1,635.54p 1,586.00p 1,590.00p 206812
02/11/2017 1,602.00p 1,630.00p 1,588.00p 1,613.00p 174575
01/11/2017 1,601.00p 1,629.00p 1,588.00p 1,596.00p 338947
31/10/2017 1,611.00p 1,628.00p 1,590.00p 1,598.00p 201825
30/10/2017 1,673.00p 1,679.72p 1,570.00p 1,605.00p 326407
27/10/2017 1,640.00p 1,682.00p 1,591.14p 1,644.00p 360607
26/10/2017 1,672.00p 1,700.00p 1,577.00p 1,614.00p 333172
25/10/2017 1,490.00p 1,674.00p 1,400.00p 1,661.00p 1771272
24/10/2017 1,407.00p 1,501.00p 1,332.69p 1,495.00p 1225468
23/10/2017 1,410.00p 1,412.00p 1,378.00p 1,387.00p 184068
20/10/2017 1,401.00p 1,419.00p 1,373.00p 1,403.00p 377438
19/10/2017 1,375.00p 1,450.00p 1,375.00p 1,416.00p 229466
18/10/2017 1,400.00p 1,407.00p 1,356.00p 1,390.00p 335447
17/10/2017 1,409.00p 1,425.00p 1,400.00p 1,404.00p 113392
16/10/2017 1,441.00p 1,448.00p 1,403.00p 1,422.00p 119559
13/10/2017 1,426.00p 1,435.00p 1,418.00p 1,430.00p 113995
12/10/2017 1,398.00p 1,445.00p 1,398.00p 1,437.00p 57160
11/10/2017 1,438.00p 1,438.00p 1,400.00p 1,405.00p 68020
10/10/2017 1,425.00p 1,425.00p 1,400.00p 1,404.00p 46499
09/10/2017 1,422.00p 1,426.00p 1,399.00p 1,410.00p 55348
06/10/2017 1,445.00p 1,445.00p 1,401.00p 1,402.00p 138922
05/10/2017 1,400.00p 1,435.00p 1,382.00p 1,424.00p 82312
04/10/2017 1,376.00p 1,391.00p 1,375.00p 1,385.00p 83267
03/10/2017 1,380.00p 1,392.00p 1,367.00p 1,383.00p 56063
02/10/2017 1,378.00p 1,408.00p 1,375.00p 1,380.00p 141200
29/09/2017 1,366.00p 1,396.00p 1,354.00p 1,385.00p 117353
28/09/2017 1,345.00p 1,372.00p 1,342.00p 1,361.00p 109240
27/09/2017 1,332.00p 1,349.00p 1,325.00p 1,342.00p 209222
26/09/2017 1,300.00p 1,344.00p 1,289.00p 1,330.00p 176878
25/09/2017 1,255.00p 1,293.00p 1,255.00p 1,285.00p 114033
22/09/2017 1,280.00p 1,284.00p 1,245.00p 1,280.00p 153324
21/09/2017 1,200.00p 1,289.00p 1,200.00p 1,284.00p 263348
20/09/2017 1,300.00p 1,300.00p 1,174.00p 1,185.00p 226358
19/09/2017 1,308.00p 1,308.00p 1,230.00p 1,272.00p 204739
18/09/2017 1,338.00p 1,339.00p 1,318.00p 1,335.00p 81624
15/09/2017 1,345.00p 1,367.00p 1,337.00p 1,340.00p 122631
14/09/2017 1,330.00p 1,360.00p 1,330.00p 1,349.00p 103476
13/09/2017 1,360.00p 1,360.00p 1,340.00p 1,343.00p 90977
12/09/2017 1,377.00p 1,377.00p 1,350.00p 1,360.00p 119465
11/09/2017 1,408.00p 1,408.00p 1,301.00p 1,375.00p 186945
08/09/2017 1,390.00p 1,402.00p 1,382.00p 1,390.00p 137599
07/09/2017 1,412.00p 1,412.00p 1,392.00p 1,396.00p 61103
06/09/2017 1,381.00p 1,410.00p 1,381.00p 1,400.00p 107544
05/09/2017 1,388.00p 1,444.00p 1,388.00p 1,395.00p 163109

*Close Price adjusted for both dividends and splits