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
  +0.00p +0.00% 505.00p 500.00p 510.00p 505.00p 505.00p 505.00p 58,867.00 08:00:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 42.7 3.7 5.1 86.2 274.74

Keywords Studio (KWS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
09 Dec 20165050.000.00%505507.558,867
08 Dec 2016505-10.00-1.94%502517.537,991
07 Dec 2016515+7.50+1.48%507.551546,692
06 Dec 2016507.5-2.50-0.49%507.551560,884
05 Dec 2016510+20.00+4.08%487.551087,145
02 Dec 2016490-25.00-4.85%487.5517.5178,360
01 Dec 20165150.000.00%515517.5233,984
30 Nov 2016515-5.00-0.96%512.5520115,059
29 Nov 2016520-12.50-2.35%511.5532.538,962
28 Nov 2016532.50.000.00%528.5535190,205
25 Nov 2016532.5+19.50+3.80%523.5532.5160,651
24 Nov 20165130.000.00%513523.5216,687
23 Nov 2016513+7.00+1.38%502.5514.5107,102
22 Nov 2016506-3.00-0.59%500512.51,322,656
21 Nov 2016509+6.50+1.29%502.550996,600
18 Nov 2016502.5+25.00+5.24%477.55051,318,281
17 Nov 2016477.5+19.00+4.14%460477.5700,496
16 Nov 2016458.5+14.50+3.27%444458.576,692
15 Nov 2016444-24.50-5.23%432.5468.5115,664
14 Nov 2016468.50.000.00%467.5468.588,278
11 Nov 2016468.50.000.00%467.5468.5228,603
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 Week515.00517.50487.50501.057838k178k82k-10.00-1.94%
1 Month468.50535.00432.50499.771338k1M271k36.507.79%
3 Months423.00535.00407.50468.32105k1M204k82.0019.39%
6 Months280.00535.00256.50408.53122k3M185k225.0080.36%
1 Year209.00535.00195.00334.9788015M182k296.00141.63%
3 Years100.50535.00100.50289.1599015M83k404.50402.49%
5 Years142.50535.0097.50273.2912015M80k362.50254.39%
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:41 V: D:20161211 02:15:22