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
  +27.00p +2.35% 1,177.00p 1,175.00p 1,178.00p 1,198.00p 1,148.00p 1,160.00p 239,158 16:35:10
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
Technology Hardware & Equipment 82.3 8.0 9.6 115.2 658.50

Keywords (KWS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
18 Aug 20171150-50.00-4.17%11411193288,389
17 Aug 20171200+67.00+5.91%11391203444,948
16 Aug 20171133-5.00-0.44%11301150574,436
15 Aug 20171138+12.00+1.07%11341154414,676
14 Aug 20171126-4.00-0.35%11141135958,625
11 Aug 201711300.000.00%10591145656,032
10 Aug 20171130-40.00-3.42%10811175282,804
09 Aug 20171170-20.00-1.68%11601210153,319
08 Aug 20171190+30.00+2.59%115012021,184,630
07 Aug 20171160-25.00-2.11%10921174663,463
04 Aug 20171185+20.00+1.72%11551199418,006
03 Aug 201711650.000.00%11511185233,783
02 Aug 20171165+27.00+2.37%11401220523,810
01 Aug 20171138+9.00+0.80%11031155540,517
31 Jul 20171129+54.00+5.02%106311291,138,340
28 Jul 201710750.000.00%10121090785,342
27 Jul 20171075+171.50+18.98%915.000061076997,993
26 Jul 2017903.5+32.00+3.67%860916.00006234,777
25 Jul 2017871.5+66.50+8.26%799878.5506,903
24 Jul 2017805+5.00+0.63%799822125,212
21 Jul 2017800-9.00-1.11%795805.554,632
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 Week1,1351,2031,1141,144.2183288k959k536k423.70%
1 Month7991,2207991,117.8607125k1M556k37847.31%
3 Months8151,220714.5939.930955k2M393k36244.42%
6 Months6231,220570850.556429k6M369k55488.92%
1 Year352.51,220347717.61813k6M290k824.5233.90%
3 Years144.51,220140539.7284015M152k1,032.5714.53%
5 Years142.51,22097.5508.4713015M120k1,034.5725.96%
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:30 V: D:20170821 19:27:54