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
  +2.00p +0.39% 512.00p 512.00p 522.00p 524.00p 510.00p 515.00p 48,698.00 16:28:56
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 42.7 3.7 5.1 84.0 278.55

Keywords (KWS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
13 Jan 2017510-7.00-1.35%510530209,631
12 Jan 2017517-3.00-0.58%51752054,072
11 Jan 2017520-4.00-0.76%520520165,146
10 Jan 2017524+7.50+1.45%51654088,085
09 Jan 2017516.5+4.50+0.88%50752271,404
06 Jan 2017512-7.50-1.44%51252061,052
05 Jan 2017519.5+14.50+2.87%512519.5315,690
04 Jan 2017505-10.00-1.94%50550573,353
03 Jan 2017515-10.50-2.00%500522136,789
30 Dec 2016525.5+2.00+0.38%52152811,656
29 Dec 2016523.5+2.50+0.48%52053228,161
28 Dec 2016521+8.50+1.66%51552875,376
23 Dec 2016512.5-2.50-0.49%51051832,761
22 Dec 2016515+12.00+2.39%50251540,755
21 Dec 20165030.000.00%501.5503177,701
20 Dec 2016503+3.00+0.60%50351544,188
19 Dec 2016500-8.00-1.57%50051567,075
16 Dec 2016508-2.00-0.39%49750841,914
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 Week510.00540.00507.00516.335354k210k118k2.000.39%
1 Month510.00540.00500.00514.003512k316k97k2.000.39%
3 Months455.00540.00417.50491.138710k1M180k57.0012.53%
6 Months275.00540.00275.00435.76603k3M183k237.0086.18%
1 Year205.00540.00195.00343.5906015M190k307.00149.76%
3 Years134.50540.00134.50301.6031015M83k377.50280.67%
5 Years142.50540.0097.50280.4396015M80k369.50259.30%
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:40 V: D:20170116 17:11:11