2,180.00p-8.00 (-0.37%)17 May 2022, 07:16
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Keywords Studios PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 17, 20222194.00p2210.00p2158.00p2180.00p230,442
May 16, 20222228.00p2232.00p2166.00p2188.00p169,593
May 13, 20222200.00p2258.00p2188.00p2240.00p136,027
May 12, 20222154.00p2200.00p2100.00p2196.00p162,789
May 11, 20222208.00p2260.00p2148.00p2192.00p161,619
May 10, 20222130.00p2202.00p2114.00p2152.00p175,912
May 9, 20222188.00p2189.32p2080.00p2114.00p216,918
May 6, 20222190.00p2206.00p2150.00p2200.00p119,246
May 5, 20222352.00p2352.00p2218.00p2226.00p468,283
May 4, 20222316.00p2326.00p2224.70p2244.00p199,215
May 3, 20222360.00p2430.00p2318.00p2348.00p181,511
Apr 29, 20222322.00p2416.00p2320.00p2404.00p139,578
Apr 28, 20222348.00p2390.14p2342.00p2376.00p98,816
Apr 27, 20222400.00p2494.00p2320.00p2346.00p147,954
Apr 26, 20222430.00p2482.00p2422.00p2430.00p271,554
Apr 25, 20222438.00p2486.00p2418.00p2440.00p283,575
Apr 22, 20222462.00p2538.00p2462.00p2502.00p148,749
Apr 21, 20222522.00p2562.00p2510.00p2520.00p134,423
Apr 20, 20222574.00p2574.00p2512.00p2512.00p133,972
Apr 19, 20222580.00p2606.00p2496.00p2554.00p202,763
Apr 14, 20222624.00p2652.00p2579.54p2600.00p203,268
Apr 13, 20222662.00p2662.00p2592.00p2630.00p151,567
Apr 12, 20222600.00p2658.00p2600.00p2628.00p134,222
Apr 11, 20222656.00p2669.25p2588.00p2600.00p106,445
Apr 8, 20222752.00p2772.49p2652.00p2662.00p131,026
Apr 7, 20222686.00p2762.00p2644.00p2718.00p191,304
Apr 6, 20222662.00p2698.00p2632.00p2652.00p178,598
Apr 5, 20222594.00p2692.00p2590.00p2646.00p2,241,719
Apr 4, 20222640.00p2640.00p2520.00p2592.00p150,039
Apr 1, 20222632.00p2634.00p2558.00p2558.00p206,616
Mar 31, 20222568.00p2620.00p2500.00p2620.00p458,165
Mar 30, 20222382.00p2574.00p2382.00p2574.00p571,137
Mar 29, 20222302.00p2351.12p2283.60p2338.00p85,895
Mar 28, 20222214.00p2332.00p2214.00p2286.00p109,333
Mar 25, 20222250.00p2310.00p2192.00p2266.00p192,618
Mar 24, 20222142.00p2264.00p2140.00p2240.00p121,267
Mar 23, 20222168.00p2270.00p2168.00p2256.00p83,842
Mar 22, 20222322.00p2322.00p2194.00p2200.00p89,172
Mar 21, 20222340.00p2340.00p2226.00p2262.00p290,436
Mar 18, 20222176.00p2332.00p2176.00p2318.00p147,084
Mar 17, 20222168.00p2270.00p2168.00p2246.00p86,717
Mar 16, 20222158.00p2272.00p2136.00p2248.00p118,783
Mar 15, 20222072.00p2148.00p2072.00p2096.00p86,783
Mar 14, 20222150.00p2188.00p2110.00p2158.00p87,051
Mar 11, 20222066.00p2152.00p2046.00p2090.00p139,879
Mar 10, 20222122.00p2122.00p2038.00p2044.00p266,261
Mar 9, 20222000.00p2102.00p1973.00p2102.00p624,876
Mar 8, 20222030.00p2082.00p1952.00p1952.00p268,763
Mar 7, 20222074.00p2114.00p1950.00p2030.00p282,380
Mar 4, 20222230.00p2292.00p2074.00p2074.00p173,972
Showing 1 to 50 of 253