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
06/12/2019 1,395.00 1,395.00 1,330.00 1,344.00 127,325
05/12/2019 1,330.00 1,360.00 1,327.00 1,354.00 339,986
04/12/2019 1,357.00 1,378.20 1,308.00 1,335.00 192,253
03/12/2019 1,352.00 1,380.00 1,331.00 1,347.00 199,554
02/12/2019 1,400.00 1,424.00 1,360.76 1,368.00 157,168
29/11/2019 1,410.00 1,437.00 1,407.00 1,407.00 531,505
28/11/2019 1,438.00 1,438.00 1,408.00 1,430.00 73,307
27/11/2019 1,428.00 1,446.00 1,396.00 1,435.00 126,830
26/11/2019 1,430.00 1,430.00 1,383.00 1,401.00 238,256
25/11/2019 1,404.00 1,423.00 1,380.00 1,420.00 322,495
22/11/2019 1,378.00 1,400.00 1,356.00 1,385.00 319,083
21/11/2019 1,378.00 1,378.00 1,345.00 1,360.00 628,015
20/11/2019 1,305.00 1,374.00 1,305.00 1,370.00 289,907
19/11/2019 1,305.00 1,338.00 1,305.00 1,330.00 205,728
18/11/2019 1,279.00 1,314.00 1,269.00 1,289.00 181,657
15/11/2019 1,322.00 1,340.00 1,280.00 1,285.00 274,838
14/11/2019 1,288.10 1,314.00 1,280.00 1,306.00 108,601
13/11/2019 1,274.60 1,280.00 1,246.00 1,278.00 170,257
12/11/2019 1,250.00 1,267.00 1,228.00 1,255.00 129,826
11/11/2019 1,288.00 1,288.00 1,203.00 1,229.00 172,472
08/11/2019 1,229.00 1,282.00 1,218.00 1,260.00 284,155
07/11/2019 1,193.00 1,256.00 1,181.00 1,221.00 248,329
06/11/2019 1,133.40 1,210.00 1,109.40 1,198.00 159,229
05/11/2019 1,086.00 1,131.00 1,071.00 1,117.00 374,891
04/11/2019 1,091.00 1,117.00 1,072.00 1,073.00 98,920
01/11/2019 1,110.00 1,145.00 1,103.00 1,112.00 286,735
31/10/2019 1,110.00 1,116.00 1,069.00 1,110.00 475,759
30/10/2019 1,142.00 1,156.44 1,082.00 1,105.00 200,939
29/10/2019 1,153.00 1,170.00 1,129.00 1,133.00 266,604
28/10/2019 1,155.00 1,183.00 1,150.00 1,162.00 127,482

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