Keywords Studio Share Price (KWS)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 1,563.00on 21-01-2020 at 8:34:38
Change 3.00 0.19%
Buy 1,563.00
Sell 1,556.00
Buy / Sell KWS Shares
Sponsored Financial Content
Last Trade: Buy 14 at 1,563.00p
Day's Volume: 1,851
Last Close: 1,560.00p
Open: 1,520.00p
ISIN: GB00BBQ38507
Day's Range 1,520.00p - 1,563.00p
52wk Range: 885.00p - 1,880.00p
Market Capitalisation: £1,020m
VWAP: 1,544.504p
Shares in Issue: 65m

Recent Trades History Keywords Studio (KWS)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*141,563.00Automatic Execution
08:29:44 - 21-Jan-20
Buy*951,561.88Ordinary
08:28:52 - 21-Jan-20
Buy*471,559.00Automatic Execution
08:25:57 - 21-Jan-20
Buy*111,559.00Automatic Execution
08:25:57 - 21-Jan-20
Buy*101,558.00Automatic Execution
08:21:46 - 21-Jan-20
Buy*351,555.92Ordinary
08:13:30 - 21-Jan-20
Sell*1,2001,537.103Ordinary
08:05:41 - 21-Jan-20
Buy*191,553.64Ordinary
08:04:04 - 21-Jan-20
Buy*121,553.64Ordinary
08:03:04 - 21-Jan-20
Buy*641,553.96Ordinary
08:01:56 - 21-Jan-20

Share Price History for Keywords Studio

Time period:
to
Date Open High Low Close
17th Jan 2020 (Fri)1,550.001,557.001,524.001,527.50
16th Jan 2020 (Thu)1,560.001,561.001,512.001,519.00
15th Jan 2020 (Wed)1,540.001,551.001,515.001,546.50
14th Jan 2020 (Tue)1,469.001,534.001,469.001,522.50
13th Jan 2020 (Mon)1,514.001,539.001,498.001,506.00
10th Jan 2020 (Fri)1,490.001,513.001,477.001,482.50
9th Jan 2020 (Thu)1,483.001,509.001,464.001,497.00
8th Jan 2020 (Wed)1,442.001,481.001,440.001,453.00
7th Jan 2020 (Tue)1,488.001,532.001,445.001,476.50
6th Jan 2020 (Mon)1,542.001,562.001,493.001,517.50
3rd Jan 2020 (Fri)1,518.001,580.001,518.001,542.00
2nd Jan 2020 (Thu)1,510.001,573.001,505.001,550.50
1st Jan 2020 (Wed)1,495.000.000.001,497.50
31st Dec 2019 (Tue)1,495.001,544.001,491.001,497.50
30th Dec 2019 (Mon)1,522.001,534.001,499.001,509.00
27th Dec 2019 (Fri)1,508.001,533.001,490.001,519.00
26th Dec 2019 (Thu)00.000.001,492.00
25th Dec 2019 (Wed)1,485.000.000.001,492.00
24th Dec 2019 (Tue)1,485.001,513.001,474.001,492.00
23rd Dec 2019 (Mon)1,435.001,499.001,435.001,487.00

News about Keywords Studio (KWS)

Keywords Studios acquires three companies for €7m

News - Tuesday, December 17, 2019

Keywords Studios said it had acquired three companies -- Kantan, Ichi and Syllab......

Global Markets Suffer as US-China Rift Widens

News - Thursday, May 23, 2019

Markets across the world fell sharply as the rift between the US and china widened, with a trade and tech war making investors nervous. Shares fell in Europe, North America and Asia as a war of words between Beijing and Washington was combined with poor American economic data, and chaos on the UK political scene....

FTSE 100 Latest
Value7,567.87
Change-83.57


Login to your account

Forgot Password?

Not Registered