tiprankstipranks
Trending News
More News >
Keystone Law Group Plc (GB:KEYS)
LSE:KEYS
UK Market
Advertisement

Keystone Law Group Plc (KEYS) Historical Prices

Compare
6 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 16, 2025
624.00
626.80
620.00
624.00
624.00
0.00%
2,041
0.05
Jul 15, 2025
619.00
632.00
620.00
624.00
624.00
+0.97%
159,808
3.84
Jul 14, 2025
615.00
620.00
612.10
618.00
618.00
+0.49%
9,790
0.23
Jul 11, 2025
611.00
620.00
602.00
615.00
615.00
+0.65%
6,703
0.16
Jul 10, 2025
608.00
616.00
600.00
611.00
611.00
+0.49%
36,252
0.87
Jul 09, 2025
608.00
616.00
607.05
608.00
608.00
0.00%
11,287
0.27
Jul 08, 2025
608.00
616.00
606.00
608.00
608.00
0.00%
46,418
1.12
Jul 07, 2025
610.00
616.00
600.00
608.00
608.00
-0.33%
11,473
0.28
Jul 04, 2025
610.00
614.50
609.00
610.00
610.00
0.00%
6,704
0.16
Jul 03, 2025
613.00
616.00
598.00
610.00
610.00
-0.49%
51,694
1.26
Jul 02, 2025
608.00
620.00
605.50
613.00
613.00
+0.82%
13,430
0.33
Jul 01, 2025
608.00
608.00
600.00
608.00
608.00
0.00%
4,649
0.11
Jun 30, 2025
608.00
616.00
600.00
608.00
608.00
-0.98%
25,992
0.64
Jun 27, 2025
606.00
616.00
600.00
614.00
614.00
+1.32%
17,623
0.43
Jun 26, 2025
616.00
618.00
606.00
606.00
606.00
-1.62%
41,429
1.04
Jun 25, 2025
615.00
614.99
610.51
616.00
616.00
+0.16%
64,406
1.64
Jun 24, 2025
615.00
620.00
610.00
615.00
615.00
0.00%
73,060
1.91
Jun 23, 2025
615.00
620.00
610.00
615.00
615.00
0.00%
14,906
0.39
Jun 20, 2025
615.00
611.00
610.00
615.00
615.00
0.00%
8,086
0.21
Jun 19, 2025
615.00
611.00
610.00
615.00
615.00
-0.16%
3,497
0.09
Jun 18, 2025
613.00
630.00
608.00
616.00
616.00
+1.32%
25,161
0.62
Jun 17, 2025
604.00
610.00
604.00
608.00
608.00
+4.83%
60,771
1.52
Jun 16, 2025
602.00
607.97
580.00
580.00
580.00
-3.65%
141,693
3.75
Jun 13, 2025
599.00
606.00
590.00
602.00
602.00
0.00%
44,803
1.19
Jun 12, 2025
610.00
620.00
590.00
602.00
602.00
+2.21%
38,533
1.03
Jun 11, 2025
618.00
630.00
606.00
618.00
589.00
+4.92%
36,376
0.98
Jun 10, 2025
610.00
642.00
600.00
618.00
589.00
+6.30%
42,593
1.17
Jun 09, 2025
610.00
620.00
600.00
610.00
581.38
+4.92%
29,058
0.80
Jun 06, 2025
610.00
620.00
604.25
610.00
581.38
+4.92%
40,601
1.13
Jun 05, 2025
610.00
620.00
600.00
610.00
581.38
+4.92%
39,679
1.10
Jun 04, 2025
610.00
620.00
601.50
610.00
581.38
+4.92%
52,044
1.47
Jun 03, 2025
610.00
620.00
600.00
610.00
581.38
+3.57%
10,417
0.29
Jun 02, 2025
610.00
620.00
601.50
618.00
589.00
+6.30%
32,817
0.93
May 30, 2025
598.00
618.00
590.00
610.00
581.38
+7.03%
85,708
2.52
May 29, 2025
598.00
606.00
590.00
598.00
569.94
+4.92%
57,106
1.72
May 28, 2025
595.00
618.00
590.00
598.00
569.94
+5.45%
73,063
2.26
May 27, 2025
595.00
598.70
592.67
595.00
567.08
+4.92%
29,301
0.91
May 23, 2025
610.00
620.00
590.00
595.00
567.08
+2.34%
37,297
1.17
May 22, 2025
610.00
620.00
600.00
610.00
581.38
+4.92%
71,567
2.25
May 21, 2025
610.00
620.00
601.00
610.00
581.38
+4.92%
9,371
0.29
May 20, 2025
615.00
620.00
600.00
610.00
581.38
+4.07%
90,841
2.90
May 19, 2025
610.00
620.00
600.00
615.00
586.14
+5.78%
87,652
2.91
May 16, 2025
581.00
618.00
582.00
610.00
581.38
+9.59%
31,660
1.07
May 15, 2025
570.00
590.00
560.00
584.00
556.60
+6.38%
41,058
1.39
May 14, 2025
570.00
580.00
568.25
576.00
548.97
+5.29%
15,057
0.51
May 13, 2025
570.00
580.00
550.00
574.00
547.06
+5.66%
25,695
0.86
May 12, 2025
570.00
580.00
540.00
570.00
543.25
+5.67%
244,896
7.70
May 09, 2025
530.00
580.00
526.00
566.00
539.44
+11.21%
39,878
1.23
May 08, 2025
530.00
540.00
520.00
534.00
508.94
+5.72%
128,140
4.15
May 07, 2025
529.00
540.00
520.00
530.00
505.13
+4.53%
31,873
1.04
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis