2,698.00p+32.00 (+1.20%)30 Nov 2021, 17:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Keywords Studios PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 30, 20212634.00p2746.00p2622.16p2698.00p120,089
Nov 29, 20212698.00p2776.00p2648.00p2666.00p45,862
Nov 26, 20212628.00p2680.00p2554.00p2644.00p73,625
Nov 25, 20212670.00p2682.00p2632.00p2668.00p94,204
Nov 24, 20212718.00p2718.00p2612.00p2634.00p59,750
Nov 23, 20212840.00p2840.00p2678.00p2700.00p74,472
Nov 22, 20212800.00p2876.54p2800.00p2804.00p71,371
Nov 19, 20212808.00p2872.00p2808.00p2844.00p68,756
Nov 18, 20212838.00p2884.00p2830.00p2834.00p76,115
Nov 17, 20212988.00p2988.00p2839.00p2850.00p75,335
Nov 16, 20212890.00p2908.00p2841.90p2854.00p48,066
Nov 15, 20212820.00p2926.00p2820.00p2910.00p30,688
Nov 12, 20212942.00p2942.00p2894.00p2928.00p57,882
Nov 11, 20212910.00p2924.00p2884.00p2910.00p72,737
Nov 10, 20212898.00p3908.00p2884.00p2910.00p142,401
Nov 9, 20212950.00p3028.00p2908.00p2942.00p77,102
Nov 8, 20212894.00p2958.00p2894.00p2928.00p81,023
Nov 5, 20212900.00p2940.00p2882.00p2896.00p125,877
Nov 4, 20212880.00p2914.00p2822.00p2900.00p123,450
Nov 3, 20212820.00p2868.00p2812.00p2834.00p180,394
Nov 2, 20212834.00p2860.00p2806.00p2840.00p99,662
Nov 1, 20212854.00p2942.56p2815.78p2844.00p121,581
Oct 29, 20212964.00p2964.00p2832.00p2836.00p106,767
Oct 28, 20213054.00p3054.00p2904.00p2924.00p56,046
Oct 27, 20212938.00p2974.00p2906.00p2926.00p82,357
Oct 26, 20212970.00p2970.00p2922.00p2956.00p86,760
Oct 25, 20212930.00p3036.00p2930.00p2948.00p88,743
Oct 22, 20212970.00p3080.00p2970.00p3014.00p189,470
Oct 21, 20213050.00p3062.00p3014.00p3038.00p120,046
Oct 20, 20213074.00p3094.00p3036.00p3044.00p199,659
Oct 19, 20213050.00p3100.00p3037.24p3080.00p173,316
Oct 18, 20212920.00p3046.00p2920.00p3028.00p82,262
Oct 15, 20213148.00p3148.00p3018.00p3038.00p205,084
Oct 14, 20213050.00p3104.00p3018.00p3056.00p122,501
Oct 13, 20213020.00p3094.00p2065.60p3068.00p649,952
Oct 12, 20212918.00p2978.00p2876.00p2978.00p84,948
Oct 11, 20213050.00p3050.00p2938.00p2960.00p117,984
Oct 8, 20213012.00p3012.00p2922.00p2956.00p196,477
Oct 7, 20212890.00p2934.00p2886.00p2932.00p115,296
Oct 6, 20212812.00p2924.00p2800.00p2890.00p140,793
Oct 5, 20212890.00p2924.00p2858.00p2908.00p96,105
Oct 4, 20212924.00p2924.00p2826.00p2860.00p202,291
Oct 1, 20212944.00p2944.00p2845.99p2864.00p216,927
Sep 30, 20212930.00p3042.00p2912.00p2912.00p110,303
Sep 29, 20212870.00p2988.00p2870.00p2928.00p105,084
Sep 28, 20212990.00p2990.00p2870.00p2882.00p176,573
Sep 27, 20213040.00p3172.00p2980.00p2986.00p143,114
Sep 24, 20213062.00p3084.00p3011.06p3030.00p66,360
Sep 23, 20213148.00p3154.00p3092.00p3092.00p120,857
Sep 22, 20213116.00p3116.00p3056.00p3102.00p119,999
Showing 1 to 50 of 253