1,302.00p+44.00 (+3.50%)28 Mar 2024, 18:45
Keywords Studios PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 1268.00p | 1332.00p | 1245.50p | 1302.00p | 672,275 |
Mar 27, 2024 | 1250.00p | 1277.00p | 1238.00p | 1258.00p | 1,158,042 |
Mar 26, 2024 | 1264.00p | 1300.00p | 1241.07p | 1256.00p | 1,102,700 |
Mar 25, 2024 | 1350.00p | 1350.00p | 1264.00p | 1264.00p | 437,124 |
Mar 22, 2024 | 1344.00p | 1358.00p | 1312.00p | 1313.00p | 477,630 |
Mar 21, 2024 | 1348.00p | 1380.90p | 1323.00p | 1334.00p | 276,189 |
Mar 20, 2024 | 1383.00p | 1402.00p | 1278.00p | 1333.00p | 340,715 |
Mar 19, 2024 | 1424.00p | 1448.00p | 1381.00p | 1381.00p | 496,898 |
Mar 18, 2024 | 1434.00p | 1462.00p | 1402.00p | 1424.00p | 462,513 |
Mar 15, 2024 | 1430.00p | 1456.00p | 1402.00p | 1426.00p | 1,525,658 |
Mar 14, 2024 | 1382.00p | 1459.00p | 1334.00p | 1432.00p | 1,126,694 |
Mar 13, 2024 | 1450.00p | 1565.00p | 1352.16p | 1372.00p | 1,195,682 |
Mar 12, 2024 | 1300.00p | 1374.00p | 1300.00p | 1370.00p | 652,597 |
Mar 11, 2024 | 1345.00p | 1360.00p | 1315.00p | 1325.00p | 537,344 |
Mar 8, 2024 | 1355.00p | 1384.00p | 1326.00p | 1330.00p | 591,778 |
Mar 7, 2024 | 1436.00p | 1436.00p | 1355.00p | 1355.00p | 169,908 |
Mar 6, 2024 | 1435.00p | 1460.00p | 1413.00p | 1413.00p | 245,345 |
Mar 5, 2024 | 1443.00p | 1450.00p | 1413.00p | 1430.00p | 226,847 |
Mar 4, 2024 | 1430.00p | 1479.00p | 1430.00p | 1445.00p | 128,631 |
Mar 1, 2024 | 1452.00p | 1483.00p | 1400.00p | 1468.00p | 710,016 |
Feb 29, 2024 | 1470.00p | 1499.00p | 1427.00p | 1434.00p | 131,744 |
Feb 28, 2024 | 1500.00p | 1560.00p | 1354.00p | 1446.00p | 1,617,451 |
Feb 27, 2024 | 1550.00p | 1588.00p | 1534.00p | 1557.00p | 506,414 |
Feb 26, 2024 | 1590.00p | 1624.45p | 1556.00p | 1570.00p | 125,089 |
Feb 23, 2024 | 1661.00p | 1666.00p | 1590.00p | 1620.00p | 616,927 |
Feb 22, 2024 | 1599.00p | 1669.00p | 1550.00p | 1659.00p | 71,029 |
Feb 21, 2024 | 1644.00p | 1652.00p | 1609.00p | 1618.00p | 616,655 |
Feb 20, 2024 | 1700.00p | 1700.00p | 1612.00p | 1612.00p | 117,840 |
Feb 19, 2024 | 1707.00p | 1727.15p | 1682.00p | 1714.00p | 465,791 |
Feb 16, 2024 | 1699.00p | 1733.00p | 1699.00p | 1707.00p | 47,249 |
Feb 15, 2024 | 1651.00p | 1739.00p | 1651.00p | 1696.00p | 102,797 |
Feb 14, 2024 | 1637.00p | 1717.00p | 1618.53p | 1703.00p | 98,220 |
Feb 13, 2024 | 1685.00p | 1688.51p | 1633.00p | 1651.00p | 68,119 |
Feb 12, 2024 | 1725.00p | 1784.00p | 1696.00p | 1699.00p | 563,881 |
Feb 9, 2024 | 1746.00p | 1780.20p | 1707.00p | 1718.00p | 242,803 |
Feb 8, 2024 | 1715.00p | 1791.00p | 1715.00p | 1744.00p | 450,151 |
Feb 7, 2024 | 1670.00p | 1716.00p | 1655.00p | 1709.00p | 215,847 |
Feb 6, 2024 | 1640.00p | 1707.00p | 1638.00p | 1678.00p | 391,036 |
Feb 5, 2024 | 1626.00p | 1679.00p | 1617.50p | 1631.00p | 130,266 |
Feb 2, 2024 | 1669.00p | 1700.00p | 1646.00p | 1646.00p | 170,565 |
Feb 1, 2024 | 1655.00p | 1689.00p | 1644.00p | 1678.00p | 230,759 |
Jan 31, 2024 | 1599.00p | 1684.00p | 1599.00p | 1660.00p | 249,055 |
Jan 30, 2024 | 1610.00p | 1674.00p | 1608.00p | 1665.00p | 156,730 |
Jan 29, 2024 | 1591.00p | 1624.00p | 1569.00p | 1624.00p | 112,434 |
Jan 26, 2024 | 1566.00p | 1611.00p | 1526.00p | 1599.00p | 417,225 |
Jan 25, 2024 | 1532.00p | 1584.55p | 1503.00p | 1555.00p | 476,735 |
Jan 24, 2024 | 1553.00p | 1574.00p | 1520.00p | 1574.00p | 278,489 |
Jan 23, 2024 | 1451.00p | 1563.00p | 1451.00p | 1530.00p | 96,389 |
Jan 22, 2024 | 1511.00p | 1515.00p | 1483.50p | 1505.00p | 92,117 |
Jan 19, 2024 | 1545.00p | 1545.00p | 1489.00p | 1489.00p | 93,241 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.