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
25/09/2020 2,134.00 2,200.00 2,132.00 2,186.00 88,928
23/09/2020 2,218.00 2,218.00 2,162.00 2,200.00 286,954
22/09/2020 2,184.00 2,226.00 2,160.00 2,190.00 188,652
21/09/2020 2,162.00 2,212.00 2,138.00 2,212.00 267,998
18/09/2020 2,174.00 2,216.00 2,174.00 2,184.00 234,266
17/09/2020 2,194.00 2,292.00 2,072.00 2,174.00 654,817
16/09/2020 2,236.00 2,288.00 2,236.00 2,258.00 779,860
15/09/2020 2,304.00 2,304.00 2,240.00 2,264.00 107,698
14/09/2020 2,272.00 2,296.00 2,256.00 2,274.00 116,351
11/09/2020 2,180.00 2,260.00 2,180.00 2,232.00 100,521
10/09/2020 2,222.00 2,246.00 2,204.00 2,230.00 69,652
09/09/2020 2,180.00 2,214.00 2,148.00 2,208.00 514,205
08/09/2020 2,190.00 2,198.00 2,094.00 2,180.00 540,401
07/09/2020 2,100.00 2,186.00 2,100.00 2,166.00 80,438
04/09/2020 2,126.00 2,176.00 2,082.01 2,118.00 243,970
03/09/2020 2,202.00 2,212.00 2,126.00 2,144.00 157,802
02/09/2020 2,158.00 2,274.00 2,158.00 2,192.00 216,473
01/09/2020 2,192.00 2,248.00 2,180.00 2,214.00 164,524
28/08/2020 2,210.00 2,224.00 2,164.00 2,198.00 205,234
27/08/2020 2,288.00 2,314.00 2,208.00 2,208.00 196,970
26/08/2020 2,224.00 2,250.00 2,184.00 2,250.00 134,360
25/08/2020 2,194.00 2,218.00 2,180.00 2,214.00 142,660
24/08/2020 2,168.00 2,216.00 2,168.00 2,194.00 165,271
21/08/2020 2,250.00 2,250.00 2,152.00 2,182.00 153,839
20/08/2020 2,218.00 2,250.00 2,200.00 2,250.00 159,214
19/08/2020 2,224.00 2,274.00 2,200.00 2,228.00 133,124
18/08/2020 2,220.14 2,246.00 2,202.00 2,214.00 443,898
17/08/2020 2,192.55 2,234.00 2,166.00 2,226.00 72,787
14/08/2020 2,180.00 2,223.31 2,180.00 2,190.00 83,060
13/08/2020 2,168.00 2,236.00 2,168.00 2,226.00 142,569

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