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 -0.25% 813.00p 816.50p 817.50p 825.00p 810.00p 825.00p 293,436.00 16:35:08
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 82.3 8.0 9.6 86.0 452.17

Keywords (KWS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
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
21 Apr 2017805-5.00-0.62%803.50006841211,473
20 Apr 2017810+28.50+3.65%782.5820.00006264,633
19 Apr 2017781.5+3.50+0.45%776800130,230
18 Apr 2017778-20.00-2.51%7358052,007,676
13 Apr 2017798-7.00-0.87%798810564,840
12 Apr 2017805+25.00+3.21%778810.5487,170
11 Apr 2017779.99993+34.50+4.63%749.5785.00006365,886
10 Apr 2017745.5+22.50+3.11%716.5765298,707
07 Apr 2017723.000060.000.00%696.5723.00006338,174
06 Apr 2017723.00006+6.00+0.84%704730589,790
05 Apr 2017716.99993+12.00+1.70%696.5719.99993354,887
04 Apr 2017705+22.00+3.22%666714.5617,228
03 Apr 2017683+36.00+5.56%650687.5336,976
31 Mar 2017647+2.00+0.31%637650336,564
30 Mar 2017645+20.00+3.20%630645322,926
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 Week810.00850.00800.000.0000141k443k228k3.000.37%
1 Month645.00850.00637.000.0000130k2M435k168.0026.05%
3 Months560.00850.00560.000.000029k2M263k253.0045.18%
6 Months443.00850.00417.500.000010k2M232k370.0083.52%
1 Year252.50850.00250.000.000023015M251k560.50221.98%
3 Years161.00850.00140.000.0000015M107k652.00404.97%
5 Years142.50850.0097.500.0000015M94k670.50470.53%
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:41 V: D:20170430 11:03:12