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
  +42.00p +5.25% 842.00p 839.00p 844.50p 860.00p 785.00p 785.00p 333,747 16:35:22
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 82.3 8.0 9.6 87.5 468.30

Keywords (KWS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 May 2017800+36.50+4.78%768804.5460,540
18 May 2017763.5-28.50-3.60%760796.49993259,546
17 May 2017792-29.50-3.59%790824383,844
16 May 2017821.5+46.50+6.00%773.5830320,853
15 May 2017775-3.00-0.39%770782.5320,989
12 May 2017778-18.50-2.32%771.50006796119,658
11 May 2017796.49993+0.50+0.06%784.5802129,766
10 May 2017796+1.00+0.13%779.5805250,254
09 May 20177950.000.00%779.99993800242,018
08 May 20177950.000.00%793799247,960
05 May 2017795-9.00-1.12%785.00006802.50006215,347
04 May 2017804-9.00-1.11%798819.5273,366
03 May 2017812.99993-1.00-0.12%809818.00006312,075
02 May 2017813.99993+1.00+0.12%800820.00006421,857
28 Apr 2017812.99993-2.00-0.25%810825293,436
27 Apr 2017814.99993-10.50-1.27%800824.5140,782
26 Apr 2017825.5+5.50+0.67%820.5831.49993442,934
25 Apr 2017820.00006-10.00-1.20%820.00006850.00006145,232
24 Apr 2017830+25.00+3.11%805850.00006197,580
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 Week7708607600.0000260k461k349k729.35%
1 Month8058607600.0000120k461k273k374.60%
3 Months6308605700.000029k2M275k21233.65%
6 Months502.5860487.50.000012k2M229k339.567.56%
1 Year287860256.50.00002k3M200k555193.38%
3 Years162.58601400.0000015M112k679.5418.15%
5 Years142.586097.50.0000015M97k699.5490.88%
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:42 V: D:20170522 17:30:30