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
12/08/2022 2,674.00 2,676.00 2,612.00 2,668.00 68,785
11/08/2022 2,622.00 2,652.00 2,594.00 2,626.00 58,410
10/08/2022 2,600.00 2,636.15 2,484.00 2,624.00 70,505
09/08/2022 2,600.00 2,612.00 2,540.00 2,542.00 64,850
08/08/2022 2,626.00 2,684.00 2,574.00 2,602.00 91,380
05/08/2022 2,628.00 2,710.00 2,628.00 2,654.00 215,136
04/08/2022 2,696.00 2,706.30 2,598.00 2,642.00 368,563
03/08/2022 2,540.00 2,766.45 2,474.00 2,700.00 286,705
02/08/2022 2,486.00 2,490.00 2,430.00 2,452.00 41,073
01/08/2022 2,600.00 2,600.00 2,460.00 2,490.00 58,693
29/07/2022 2,428.00 2,548.00 2,426.00 2,514.00 183,016
28/07/2022 2,432.00 2,440.00 2,384.00 2,440.00 46,174
27/07/2022 2,348.00 2,394.00 2,344.00 2,358.00 141,188
26/07/2022 2,410.00 2,410.00 2,356.00 2,356.00 75,034
25/07/2022 2,426.00 2,440.00 2,396.00 2,404.00 64,693
22/07/2022 2,422.00 2,466.00 2,414.00 2,428.00 91,286
21/07/2022 2,360.00 2,430.00 2,352.00 2,430.00 87,091
20/07/2022 2,332.00 2,370.00 2,327.00 2,364.00 66,333
19/07/2022 2,286.00 2,324.00 2,286.00 2,308.00 76,224
18/07/2022 2,252.00 2,326.00 2,252.00 2,310.00 43,262
15/07/2022 2,224.00 2,246.00 2,142.00 2,238.00 35,741
14/07/2022 2,160.00 2,228.74 2,142.00 2,180.00 57,485
13/07/2022 2,198.00 2,242.00 2,154.00 2,220.00 137,908
12/07/2022 2,348.00 2,348.00 2,238.00 2,240.00 52,928
07/07/2022 2,274.00 2,286.00 2,244.74 2,268.00 39,131
06/07/2022 2,180.00 2,254.00 2,180.00 2,250.00 182,520
05/07/2022 2,180.00 2,226.00 2,110.00 2,154.00 68,265
04/07/2022 2,296.00 2,312.00 2,176.00 2,186.00 112,656
01/07/2022 2,100.00 2,230.00 2,100.00 2,214.00 112,142
30/06/2022 2,138.00 2,200.00 2,138.00 2,194.00 127,966

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

Sponsored Adverts