Keystone Law Group Plc Historical Data - KEYS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Keystone Law Group Plc (KEYS)
Keystone Law Group Plc (KEYS) Historical

Keystone Law Group Plc (KEYS)

657.00

7.00

(1.08%)

Closed July 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	12	1.86046511628	645	664	645	9787	650.31065065	DE
4	-3	-0.454545454545	660	664	625	21878	648.06642777	DE
12	-8	-1.2030075188	665	720	625	28448	677.42512461	DE
26	117	21.6666666667	540	720	532	65945	639.01132983	DE
52	232	54.5882352941	425	720	407.5	53250	583.55080065	DE
156	-90	-12.0481927711	747	910	385.5	43346	576.65499724	DE
260	145	28.3203125	512	910	365	42251	557.0926251	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722011400	650	4	0.62	645	650	645	18665
1721925000	646	0	0.00	645	646	645	2820
1721838600	646	-18	-2.71	645	646	645	6455
1721752200	664	19	2.95	645	664	645	8278
1721665800	645	0	0.00	645	645	645	12718
1721406600	645	-6	-0.92	651	651	645	16341
1721320200	651	0	0.00	651	655	651	2045
1721233800	651	0	0.00	651	655	651	21062
1721147400	651	0	0.00	651	655	651	58692
1721061000	651	1	0.15	656	656	651	93527
1720801800	650	10	1.56	640	664	640	73563
1720715400	640	0	0.00	640	640	640	11493
1720629000	640	10	1.59	630	640	625	35961
1720542600	630	-3	-0.47	633	633	630	16210
1720456200	633	-17	-2.62	633	633	630	10060
1720197000	650	7	1.09	643	650	633	16733
1720110600	643	-2	-0.31	645	649	643	8634
1720024200	645	-15	-2.27	660	660	645	11179
1719937800	660	0	0.00	660	660	660	6949
1719851400	660	-18	-2.65	660	660	660	6173
1719592200	678	18	2.73	660	678	660	5510
1719505800	660	-5	-0.75	665	665	660	7490
1719419400	665	-9	-1.34	674	674	665	14371
1719333000	674	14	2.12	674	674	674	11801
1719246600	660	14	2.17	646	674	646	36776
1718987400	646	5	0.78	641	646	641	18247
1718901000	641	6	0.94	635	641	632	70416
1718814600	635	-15	-2.31	650	650	635	11062
1718728200	650	-9	-1.37	659	659	650	21939
1718641800	659	0	0.00	659	659	659	25932
1718382600	659	0	0.00	659	659	655	15524
1718296200	659	-21	-3.09	670	672	659	17938
1718209800	680	0	0.00	675	680	675	12184
1718123400	680	10	1.49	675	680	670	18685
1718037000	670	-10	-1.47	690	690	670	17353
1717777800	680	-10	-1.45	690	690	680	98821
1717691400	690	0	0.00	690	690	690	19870
1717605000	690	-10	-1.43	700	700	690	22856
1717518600	700	0	0.00	700	700	700	27974
1717432200	700	0	0.00	700	700	700	24385
1717173000	700	0	0.00	700	700	700	8265
1717086600	700	-6	-0.85	700	700	700	67542
1717000200	706	6	0.86	700	706	700	10534
1716913800	700	0	0.00	700	700	700	61842
1716568200	700	0	0.00	700	700	700	6425
1716481800	700	-12	-1.69	705	705	700	15430
1716395400	712	-8	-1.11	717	720	705	32589
1716309000	720	0	0.00	717	720	717	125850
1716222600	720	3	0.42	717	720	717	51477
1715963400	717	16	2.28	706	717	706	56091
1715877000	701	16	2.34	685	701	685	30562
1715790600	685	-5	-0.72	685	685	685	27363
1715704200	690	4	0.58	685	690	685	87267
1715617800	686	1	0.15	685	686	685	46551
1715358600	685	-5	-0.72	685	685	685	16193
1715272200	690	20	2.99	670	690	670	26045
1715185800	670	5	0.75	670	670	665	15593
1715099400	665	5	0.76	665	665	660	27697
1714753800	660	0	0.00	660	660	660	37840
1714667400	660	0	0.00	660	660	660	13258
1714581000	660	0	0.00	660	660	660	12824
1714494600	660	0	0.00	660	660	660	920529
1714408200	660	20	3.13	640	660	635	27275

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions