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
  -6.50p -1.04% 620.00p 620.00p 622.50p 630.00p 620.00p 628.00p 98,481.00 16:29:50
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 42.7 3.7 5.1 105.1 337.30

Keywords (KWS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
21 Feb 2017626.5+5.50+0.89%618630129,332
20 Feb 2017621+1.00+0.16%610.562859,793
17 Feb 2017620-1.00-0.16%618.5626.562,448
16 Feb 2017621+17.00+2.81%609624.5128,668
15 Feb 2017604+4.00+0.67%597.560971,669
14 Feb 2017600+26.50+4.62%580605161,521
13 Feb 2017573.5-26.00-4.34%573.5605425,297
10 Feb 2017599.5-5.50-0.91%59860564,775
09 Feb 20176050.000.00%593607203,284
08 Feb 2017605+12.00+2.02%594620779,556
07 Feb 2017593-19.00-3.10%586.5610257,047
06 Feb 2017612+28.00+4.79%573615169,815
03 Feb 2017584+39.00+7.16%5605841,022,154
02 Feb 2017545-1.00-0.18%54554528,603
01 Feb 2017546+6.00+1.11%54655297,311
31 Jan 2017540-10.00-1.82%537547221,749
30 Jan 2017550+5.50+1.01%542553263,816
27 Jan 2017544.5+15.00+2.83%522563.5254,746
26 Jan 2017529.5+7.50+1.44%5205301,062,708
25 Jan 2017522-1.00-0.19%522523.519,620
24 Jan 2017523-0.75-0.14%52353067,029
23 Jan 2017523.75+9.00+1.75%52052852,232
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 Week605.00630.00597.500.000060k129k90k15.002.48%
1 Month523.00630.00520.000.000020k1M274k97.0018.55%
3 Months520.00630.00487.500.000012k1M179k100.0019.23%
6 Months351.50630.00347.000.00005k3M211k268.5076.39%
1 Year221.00630.00211.500.0000015M214k399.00180.54%
3 Years157.50630.00140.000.0000015M92k462.50293.65%
5 Years142.50630.0097.500.0000015M86k477.50335.09%
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:43 V: D:20170222 22:02:06