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
  -11.00p -1.48% 730.50p 730.00p 734.00p 742.00p 715.00p 730.00p 280,821 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 82.3 8.0 9.6 74.0 406.28

Keywords (KWS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
23 Jun 2017730.5-11.00-1.48%715742119,809
22 Jun 2017741.5+0.50+0.07%729.5754.563,172
21 Jun 2017741-21.50-2.82%725762.5163,155
20 Jun 2017762.5-5.00-0.65%741768127,618
19 Jun 2017767.49993-5.50-0.71%765784.575,407
16 Jun 2017773+15.00+1.98%759776.5178,427
15 Jun 2017758-31.00-3.93%752.00006781.99993516,421
14 Jun 2017789+41.00+5.48%764.49993800479,820
13 Jun 2017747.99993+8.00+1.08%731754.00006351,834
12 Jun 2017740-51.50-6.51%714.5792682,595
09 Jun 2017791.5-3.50-0.44%778809249,926
08 Jun 2017795+17.00+2.19%766.49993798.49993229,380
07 Jun 2017778-11.50-1.46%770.50006788.5173,087
06 Jun 2017789.5-28.00-3.43%771818.00006360,196
05 Jun 2017817.50.000.00%802834.50006134,971
02 Jun 2017817.5-3.00-0.37%816.00006840451,400
01 Jun 2017820.5+25.50+3.21%787.00006827902,424
31 May 2017795+9.50+1.21%7717952,015,158
30 May 2017785.5-29.00-3.56%774.5814.99993508,151
26 May 2017814.5-10.00-1.21%805830262,833
25 May 2017824.5+4.50+0.55%814.99993840314,651
24 May 2017820.00006-39.00-4.54%814.99993843.999935,989,467
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 Week759784.57150.000063k281k122k-28.5-3.75%
1 Month830840714.50.000063k2M417k-99.5-11.99%
3 Months6458746370.000063k6M481k85.513.26%
6 Months5158745000.000012k6M322k215.541.84%
1 Year277.875874256.50.00002k6M251k452.625162.89%
3 Years1608741400.0000015M132k570.5356.56%
5 Years142.587497.50.0000015M109k588412.63%
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:20170624 14:08:38