livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Keywords Studios - (KWS) share price history


Keywords Studios share priceKWS share price tradesKWS Fundamentals watchlistADD to watchlist
Keywords Studios - (KWS) share price history
Date Open High Low Close Volume
24/01/2020 1,454.84 1,474.64 1,410.00 1,410.00 246,249
23/01/2020 1,558.00 1,558.00 1,429.00 1,448.00 1,352,154
22/01/2020 1,496.00 1,550.00 1,496.00 1,528.00 295,007
21/01/2020 1,520.00 1,568.04 1,475.00 1,502.00 194,546
20/01/2020 1,560.00 1,565.00 1,521.00 1,560.00 73,358
17/01/2020 1,550.00 1,557.00 1,521.64 1,525.00 75,118
16/01/2020 1,560.00 1,561.00 1,512.00 1,517.00 75,419
15/01/2020 1,540.00 1,551.00 1,515.00 1,543.00 142,249
14/01/2020 1,469.00 1,534.00 1,469.00 1,525.00 291,304
13/01/2020 1,514.00 1,539.00 1,498.09 1,508.00 90,819
10/01/2020 1,490.00 1,513.00 1,477.00 1,477.00 217,842
08/01/2020 1,442.00 1,481.00 1,440.00 1,455.00 287,289
07/01/2020 1,488.00 1,540.34 1,445.00 1,471.00 248,293
06/01/2020 1,542.00 1,562.00 1,489.55 1,517.00 188,761
03/01/2020 1,518.00 1,582.60 1,518.00 1,553.00 114,456
02/01/2020 1,510.00 1,573.00 1,505.00 1,552.00 155,442
31/12/2019 1,495.00 1,547.59 1,491.00 1,498.00 36,315
30/12/2019 1,508.00 1,536.76 1,497.05 1,503.00 61,687
27/12/2019 1,508.00 1,533.00 1,489.47 1,522.00 70,132
24/12/2019 1,482.80 1,513.00 1,471.74 1,481.00 53,149
23/12/2019 1,435.00 1,499.00 1,435.00 1,486.00 125,282
20/12/2019 1,407.00 1,460.67 1,407.00 1,459.00 163,285
19/12/2019 1,440.00 1,462.80 1,396.00 1,424.00 195,761
18/12/2019 1,400.00 1,418.00 1,358.00 1,413.00 391,434
17/12/2019 1,460.00 1,460.00 1,372.00 1,377.00 170,402
16/12/2019 1,381.00 1,451.00 1,381.00 1,438.00 94,130
13/12/2019 1,348.00 1,418.00 1,334.00 1,400.00 182,513
12/12/2019 1,318.00 1,342.00 1,295.00 1,319.00 163,276
11/12/2019 1,350.00 1,350.00 1,278.00 1,302.00 112,929
10/12/2019 1,353.00 1,363.00 1,286.30 1,332.00 209,425

Keywords Studios - (KWS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices