2,934.00p+4.00 (+0.14%)16 Apr 2021, 16:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Keywords Studios PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Apr 16, 20212842.00p2965.92p2842.00p2934.00p94,122
Apr 15, 20212752.00p2938.00p2752.00p2930.00p87,272
Apr 14, 20212906.00p2906.00p2862.00p2880.00p198,404
Apr 13, 20212820.00p2868.00p2750.00p2868.00p126,328
Apr 12, 20212700.00p2816.00p2700.00p2764.00p132,524
Apr 9, 20212798.00p2804.00p2726.00p2800.00p108,191
Apr 8, 20212700.00p2772.00p2700.00p2736.00p93,648
Apr 7, 20212794.00p2794.00p2696.00p2736.00p441,175
Apr 6, 20212654.00p2728.00p2640.00p2712.00p110,960
Apr 1, 20212568.00p2682.00p2552.00p2654.00p109,346
Mar 31, 20212598.00p2620.00p2572.00p2574.00p214,392
Mar 30, 20212582.00p2610.00p2552.00p2590.00p171,908
Mar 29, 20212564.00p2614.00p2431.86p2556.00p180,013
Mar 26, 20212400.00p2614.00p2400.00p2502.00p375,626
Mar 25, 20212634.00p2634.00p2392.00p2428.00p380,227
Mar 24, 20212450.00p2570.00p2427.21p2510.00p345,050
Mar 23, 20212400.00p2440.00p2386.65p2406.00p229,719
Mar 22, 20212378.00p2440.00p2362.00p2406.00p110,213
Mar 19, 20212456.00p2456.00p2320.00p2374.00p130,180
Mar 18, 20212402.00p2402.00p2340.00p2348.00p147,163
Mar 17, 20212350.00p2420.00p2292.00p2326.00p178,737
Mar 16, 20212352.00p2420.00p2340.00p2372.00p439,361
Mar 15, 20212308.00p2424.00p2300.00p2338.00p440,896
Mar 12, 20212502.00p2502.00p2404.00p2414.00p236,413
Mar 11, 20212380.00p2469.67p2380.00p2452.00p220,468
Mar 10, 20212464.00p2473.56p2388.00p2396.00p102,312
Mar 9, 20212426.00p2520.00p2382.00p2480.00p195,639
Mar 8, 20212404.00p2434.00p2358.00p2424.00p287,255
Mar 5, 20212430.00p2476.00p2394.48p2416.00p362,112
Mar 4, 20212628.00p2628.00p2434.00p2462.00p184,696
Mar 3, 20212608.00p2610.00p2506.00p2538.00p156,048
Mar 2, 20212490.00p2600.00p2490.00p2520.00p312,846
Mar 1, 20212628.00p2628.00p2498.00p2530.00p108,670
Feb 26, 20212588.00p2588.00p2496.00p2514.00p156,359
Feb 25, 20212580.00p2630.00p2530.00p2554.00p109,516
Feb 24, 20212630.00p2630.00p2550.00p2580.00p294,056
Feb 23, 20212758.00p2758.00p2511.44p2570.00p397,700
Feb 22, 20212764.00p2764.00p2684.00p2726.00p429,613
Feb 19, 20212780.00p2780.00p2658.00p2728.00p131,784
Feb 18, 20212700.00p2728.00p2654.00p2676.00p95,878
Feb 17, 20212790.00p2815.94p2702.00p2706.00p103,532
Feb 16, 20212770.00p2790.72p2738.00p2780.00p99,543
Feb 15, 20212742.00p2770.00p2698.00p2738.00p274,311
Feb 12, 20212730.00p2730.00p2662.00p2706.00p196,618
Feb 11, 20212716.00p2762.00p2696.00p2726.00p130,911
Feb 10, 20212738.00p2772.00p2710.91p2738.00p292,378
Feb 9, 20212722.00p2786.00p2712.00p2738.00p136,253
Feb 8, 20212722.00p2766.00p2722.00p2734.00p156,377
Feb 5, 20212844.00p2844.00p2730.00p2730.00p92,747
Feb 4, 20212750.00p2824.00p2726.00p2790.00p364,769
Showing 1 to 50 of 252