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
  +171.50p +18.98% 1,075.00p 1,067.00p 1,074.00p 1,076.00p 915.00p 915.00p 1,005,581 16:35:13
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 82.3 8.0 9.6 107.1 597.88

Keywords (KWS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
27 Jul 20171075+171.50+18.98%915.000061076997,993
26 Jul 2017903.5+32.00+3.67%860916.00006234,777
25 Jul 2017871.5+66.50+8.26%799878.5506,903
24 Jul 2017805+5.00+0.63%799822125,212
21 Jul 2017800-9.00-1.11%795805.554,632
20 Jul 2017809+17.00+2.15%781.5815.5132,725
19 Jul 2017792+11.00+1.41%781.5803.50006165,723
18 Jul 2017780.99993+10.00+1.30%760793171,090
17 Jul 2017771+1.00+0.13%760774.585,621
14 Jul 2017770-27.00-3.39%747.5783.5234,789
13 Jul 2017797-6.00-0.75%790805200,063
12 Jul 2017803+26.50+3.41%770816.5279,429
11 Jul 2017776.5+14.00+1.84%747.5779.99993190,168
10 Jul 2017762.5+7.00+0.93%735770115,212
07 Jul 2017755.5+12.50+1.68%749.99993761110,353
06 Jul 2017743-8.00-1.07%738763.5262,023
05 Jul 2017750.99993+11.00+1.49%735.49993763195,424
04 Jul 2017740-3.00-0.40%731749.99993180,218
03 Jul 2017743-3.50-0.47%735755.00006191,942
30 Jun 2017746.5+2.50+0.34%738750.99993122,226
29 Jun 2017744+7.00+0.95%725.5750.5345,648
28 Jun 2017737-0.50-0.07%732748.99993344,428
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 Week782.51,076781.5859.154555k1M211k292.537.38%
1 Month7371,076725.5790.430355k1M195k33845.86%
3 Months8041,076714.5796.073455k6M395k27133.71%
6 Months5201,076520744.122029k6M330k555106.73%
1 Year3151,076305640.70663k6M254k760241.27%
3 Years1491,076140481.1671015M139k926621.48%
5 Years142.51,07697.5452.0236015M112k932.5654.39%
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:20170728 02:44:49