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
16/08/2019 1,487.00 1,539.00 1,456.40 1,493.00 270,293
15/08/2019 1,492.00 1,505.50 1,414.00 1,467.00 400,653
14/08/2019 1,526.00 1,550.00 1,484.00 1,490.00 249,791
13/08/2019 1,589.00 1,610.00 1,522.00 1,542.00 919,910
12/08/2019 1,634.00 1,645.00 1,584.00 1,584.00 95,616
09/08/2019 1,624.00 1,639.00 1,603.00 1,604.00 113,693
08/08/2019 1,599.00 1,637.00 1,598.00 1,631.00 149,338
07/08/2019 1,565.00 1,601.00 1,562.48 1,586.00 175,887
06/08/2019 1,543.00 1,583.00 1,540.73 1,563.00 198,137
05/08/2019 1,612.00 1,614.00 1,542.00 1,550.00 752,682
02/08/2019 1,623.00 1,647.00 1,612.00 1,615.00 408,799
01/08/2019 1,653.00 1,702.00 1,564.00 1,636.00 692,262
31/07/2019 1,681.00 1,726.02 1,604.00 1,663.00 894,279
30/07/2019 1,705.00 1,744.00 1,675.27 1,716.00 407,775
29/07/2019 1,657.00 1,704.00 1,641.00 1,666.00 377,330
26/07/2019 1,629.00 1,663.00 1,629.00 1,647.00 118,662
25/07/2019 1,642.00 1,656.00 1,618.00 1,643.00 142,134
24/07/2019 1,676.00 1,683.35 1,648.00 1,652.00 145,558
23/07/2019 1,715.00 1,724.00 1,668.53 1,677.00 494,715
22/07/2019 1,689.00 1,711.00 1,666.00 1,700.00 525,673
19/07/2019 1,660.00 1,701.00 1,642.00 1,694.00 98,996
18/07/2019 1,645.00 1,671.00 1,627.75 1,658.00 110,734
15/07/2019 1,642.00 1,666.00 1,609.56 1,635.00 295,902
12/07/2019 1,620.00 1,636.00 1,595.00 1,600.00 315,363
11/07/2019 1,664.00 1,664.00 1,611.00 1,616.00 371,431
09/07/2019 1,706.00 1,737.83 1,676.00 1,685.00 220,426
05/07/2019 1,698.00 1,729.00 1,637.00 1,715.00 301,620
04/07/2019 1,812.00 1,847.00 1,621.00 1,692.00 870,040
03/07/2019 1,824.00 1,824.00 1,776.72 1,820.00 348,592
02/07/2019 1,797.00 1,813.00 1,774.97 1,789.00 412,888

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