Share Name Share Symbol Market Type Share ISIN Share Description
Keywords Studio LSE:KWS London Ordinary Share GB00BBQ38507 ORD 1P
  Price Change % Change Share Price Bid Price Offer Price High Price Low Price Open Price Shares Traded Last Trade
  +4.50p +0.73% 625.00p 628.00p 629.50p 630.00p 612.00p 612.00p 205,277.00 16:35:06
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 42.7 3.7 5.1 103.2 340.03

Keywords (KWS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
28 Mar 2017620.5+8.50+1.39%606627187,648
27 Mar 2017612+14.00+2.34%597620649,406
24 Mar 2017598+5.50+0.93%589604.585,440
23 Mar 2017592.5+12.50+2.16%58959395,307
22 Mar 20175800.000.00%577592.5310,408
21 Mar 2017580-25.00-4.13%570601.5242,124
20 Mar 2017605-4.00-0.66%60561365,282
17 Mar 2017609-9.50-1.54%595623252,113
16 Mar 2017618.5+2.50+0.41%612621.572,087
15 Mar 2017616+1.00+0.16%612618.545,222
14 Mar 2017615-5.00-0.81%611.5625.561,119
13 Mar 2017620-3.50-0.56%616629.559,704
10 Mar 2017623.5+2.00+0.32%616.5629.561,009
09 Mar 2017621.5-3.50-0.56%617.562667,746
08 Mar 2017625+5.00+0.81%617.563051,152
07 Mar 2017620+2.00+0.32%61762565,204
06 Mar 2017618-7.50-1.20%612628.580,701
03 Mar 2017625.5+5.50+0.89%611.5629197,568
02 Mar 2017620-6.00-0.96%611.5629168,935
01 Mar 2017626+3.75+0.60%62263028,745
Download more Keywords Studio Historical Data

Keywords Studio (KWS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week590.00630.00577.000.000085k649k266k35.005.93%
1 Month628.00630.00570.000.000029k649k142k-3.00-0.48%
3 Months505.00630.00505.000.000020k1M193k120.0023.76%
6 Months429.00630.00407.500.00005k1M190k196.0045.69%
1 Year212.50630.00212.000.000023015M222k412.50194.12%
3 Years155.00630.00140.000.0000015M96k470.00303.23%
5 Years142.50630.0097.500.0000015M87k482.50338.60%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P:34 V: D:20170329 17:13:18