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
  -8.00p -0.45% 1,770.00p 1,766.00p 1,770.00p 1,786.00p 1,744.00p 1,786.00p 59,291 16:35:28
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 134.6 10.7 11.0 159.9 1,114.84

Keywords (KWS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
17 Aug 20181770-8.00-0.45%1744178659,291
16 Aug 20181778-32.00-1.77%17341822271,836
15 Aug 20181810+18.00+1.00%17601812487,533
14 Aug 20181792+56.00+3.23%17321798197,178
13 Aug 20181736+6.00+0.35%1698174088,965
10 Aug 20181730+30.00+1.76%17121772217,112
09 Aug 20181700+22.00+1.31%16721714212,593
08 Aug 20181678-24.00-1.41%16781716232,496
07 Aug 20181702-8.00-0.47%16801728215,565
06 Aug 20181710-32.00-1.84%17001752157,808
03 Aug 20181742-42.00-2.35%15881770818,411
02 Aug 20181784-36.00-1.98%17781836104,612
01 Aug 20181820-6.00-0.33%1798183082,844
31 Jul 20181826-14.00-0.76%17821836149,998
30 Jul 20181840-78.00-4.07%1828191893,378
27 Jul 20181918-22.00-1.13%18921974131,336
26 Jul 20181940+12.00+0.62%19081996203,486
25 Jul 20181928+20.00+1.05%18481928172,599
24 Jul 20181908+52.00+2.80%18621964288,573
23 Jul 20181856+48.00+2.65%17601866125,429
20 Jul 20181808+20.00+1.12%1782182671,729
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 Week1,7121,8221,6981,781.329389k488k253k583.39%
1 Month1,7821,9961,5881,789.930972k818k216k-12-0.67%
3 Months1,7601,9961,5881,785.523159k818k182k100.57%
6 Months1,4701,9961,4561,738.561559k818k195k30020.41%
1 Year1,1931,9961,1411,566.830845k2M247k57748.37%
3 Years1601,996150935.12822715M229k1,6101,006.25%
5 Years159.51,99697.5862.7215615M169k1,610.51,009.72%
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:20180820 01:47:07