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
  +12.00p +0.82% 1,477.00p 1,471.00p 1,477.00p 1,498.00p 1,447.00p 1,461.00p 261,319 16:35:00
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 82.3 8.0 9.6 147.5 909.36

Keywords (KWS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Nov 20171477.0001+12.00+0.82%14471497.9998261,319
16 Nov 20171464.9998+16.00+1.10%14411491304,119
15 Nov 20171449-15.00-1.02%14201499.8499308,864
14 Nov 20171464-14.00-0.95%14501522375,545
13 Nov 20171478-50.00-3.27%14661550.2907343,211
10 Nov 20171528-21.00-1.36%1513.75641591.8408326,476
09 Nov 20171549-32.00-2.02%1499.99981622436,077
08 Nov 20171581-11.00-0.69%15501614600,700
07 Nov 20171592+12.00+0.76%15401600199,123
06 Nov 20171580-10.00-0.63%15321607.6041275,133
03 Nov 20171590-23.00-1.43%15861634.0001223,866
02 Nov 20171613+17.00+1.07%15881629.9998239,771
01 Nov 20171596-2.00-0.13%15881629428,402
31 Oct 20171598-7.00-0.44%15901658.5218,681
30 Oct 20171605.0001-39.00-2.37%15911677429,864
27 Oct 20171644+30.00+1.86%1484.27011682489,271
26 Oct 20171614-47.00-2.83%1543.68991700.0001644,382
25 Oct 20171660.9998+166.00+11.10%1382.620816742,017,544
24 Oct 20171495+108.00+7.79%133315011,301,600
23 Oct 20171387-16.00-1.14%1378.00011421.5714204,793
20 Oct 20171402.9998-13.00-0.92%13731423.75410,998
19 Oct 20171416+26.00+1.87%13751450309,816
18 Oct 20171390-14.00-1.00%13561413.6285420,095
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 Week1,5161,591.84081,4201,476.8877304k376k332k-39-2.57%
1 Month1,4011,7001,3331,565.7626199k2M486k765.42%
3 Months1,3341,7001,1741,447.104882k2M389k14310.72%
6 Months7751,700714.51,144.628655k6M431k70290.58%
1 Year477.51,700477.5972.468512k6M336k999.5209.32%
3 Years142.51,700140699.6757015M184k1,334.5936.49%
5 Years142.51,70097.5662.1521015M136k1,334.5936.49%
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:33 V: D:20171118 23:41:20