Keystone Law Group
(KEYS)
Sector:
Historic Prices - up to 10 years
|
17/01/2025
|
544.00p
|
550.00p
|
537.00p
|
546.00p
|
8,834
|
|
16/01/2025
|
535.00p
|
550.00p
|
535.00p
|
535.00p
|
12,579
|
|
15/01/2025
|
540.00p
|
540.00p
|
520.00p
|
535.00p
|
15,170
|
|
14/01/2025
|
540.00p
|
550.00p
|
530.00p
|
538.00p
|
8,789
|
|
13/01/2025
|
547.00p
|
550.00p
|
530.00p
|
540.00p
|
7,900
|
|
10/01/2025
|
560.00p
|
566.00p
|
542.00p
|
544.00p
|
11,213
|
|
09/01/2025
|
560.00p
|
563.94p
|
550.00p
|
550.00p
|
5,908
|
|
08/01/2025
|
560.00p
|
564.00p
|
550.00p
|
560.00p
|
6,703
|
|
07/01/2025
|
560.00p
|
566.00p
|
550.00p
|
560.00p
|
4,114
|
|
06/01/2025
|
574.00p
|
584.00p
|
560.00p
|
560.00p
|
7,048
|
|
03/01/2025
|
574.00p
|
575.20p
|
566.65p
|
574.00p
|
3,382
|
|
02/01/2025
|
574.00p
|
578.00p
|
562.00p
|
574.00p
|
22,254
|
|
01/01/2025
|
574.00p
|
574.00p
|
564.00p
|
574.00p
|
6,667
|
|
31/12/2024
|
574.00p
|
574.00p
|
564.00p
|
574.00p
|
6,667
|
|
30/12/2024
|
574.00p
|
577.00p
|
564.00p
|
574.00p
|
1,429
|
|
27/12/2024
|
574.00p
|
584.00p
|
566.65p
|
574.00p
|
1,886
|
|
26/12/2024
|
574.00p
|
584.00p
|
574.00p
|
574.00p
|
82
|
|
25/12/2024
|
574.00p
|
584.00p
|
574.00p
|
574.00p
|
82
|
|
24/12/2024
|
574.00p
|
584.00p
|
574.00p
|
574.00p
|
82
|
|
23/12/2024
|
572.00p
|
572.00p
|
564.00p
|
564.00p
|
10,698
|
|
20/12/2024
|
572.00p
|
580.00p
|
564.00p
|
572.00p
|
3,689
|
|
19/12/2024
|
572.00p
|
579.00p
|
552.00p
|
572.00p
|
5,001
|
|
18/12/2024
|
572.00p
|
573.00p
|
566.00p
|
572.00p
|
2,372
|
|
17/12/2024
|
572.00p
|
574.00p
|
564.00p
|
572.00p
|
6,907
|
|
16/12/2024
|
572.00p
|
580.00p
|
564.00p
|
572.00p
|
3,210
|
|
13/12/2024
|
572.00p
|
573.00p
|
567.00p
|
572.00p
|
7,090
|
|
12/12/2024
|
570.00p
|
580.00p
|
563.00p
|
572.00p
|
169,266
|
|
11/12/2024
|
583.00p
|
583.00p
|
570.00p
|
574.00p
|
5,475
|
|
10/12/2024
|
583.00p
|
583.90p
|
580.27p
|
583.00p
|
6,387
|
|
09/12/2024
|
583.00p
|
585.00p
|
581.10p
|
584.00p
|
11,277
|
|
06/12/2024
|
583.00p
|
586.00p
|
580.42p
|
583.00p
|
5,423
|
|
05/12/2024
|
620.00p
|
620.00p
|
576.00p
|
584.00p
|
39,252
|
|
04/12/2024
|
620.00p
|
630.00p
|
610.00p
|
620.00p
|
8,727
|
|
03/12/2024
|
625.00p
|
640.00p
|
610.00p
|
610.00p
|
5,042
|
|
02/12/2024
|
625.00p
|
640.00p
|
612.10p
|
625.00p
|
6,688
|
|
29/11/2024
|
625.00p
|
635.00p
|
610.00p
|
625.00p
|
16,145
|
|
28/11/2024
|
625.00p
|
640.00p
|
616.00p
|
616.00p
|
4,722
|
|
27/11/2024
|
625.00p
|
635.50p
|
610.00p
|
625.00p
|
14,563
|
|
26/11/2024
|
625.00p
|
635.00p
|
625.00p
|
625.00p
|
20,445
|
|
25/11/2024
|
625.00p
|
635.50p
|
610.00p
|
635.00p
|
4,259
|
|
22/11/2024
|
635.00p
|
650.00p
|
625.00p
|
635.00p
|
41,110
|
|
21/11/2024
|
635.00p
|
650.00p
|
633.50p
|
635.00p
|
5,534
|
|
20/11/2024
|
635.00p
|
645.00p
|
620.00p
|
635.00p
|
7,029
|
|
19/11/2024
|
635.00p
|
640.00p
|
627.10p
|
630.00p
|
5,500
|
|
18/11/2024
|
635.00p
|
636.40p
|
620.00p
|
630.00p
|
4,184
|
|
15/11/2024
|
635.00p
|
638.90p
|
623.00p
|
630.00p
|
6,313
|
|
14/11/2024
|
635.00p
|
636.50p
|
625.00p
|
630.00p
|
106,623
|
|
13/11/2024
|
625.00p
|
648.00p
|
610.00p
|
620.00p
|
34,607
|
|
12/11/2024
|
620.00p
|
639.00p
|
610.00p
|
625.00p
|
22,059
|
|
11/11/2024
|
615.00p
|
630.00p
|
613.00p
|
625.00p
|
95,750
|
|
08/11/2024
|
600.00p
|
618.33p
|
600.00p
|
615.00p
|
32,297
|
|
07/11/2024
|
590.00p
|
600.00p
|
580.00p
|
600.00p
|
13,755
|
|
06/11/2024
|
585.00p
|
600.00p
|
579.60p
|
590.00p
|
24,793
|
|
05/11/2024
|
580.00p
|
590.00p
|
576.00p
|
585.00p
|
4,009
|
|
04/11/2024
|
595.00p
|
610.00p
|
570.00p
|
580.00p
|
15,561
|
|
01/11/2024
|
595.00p
|
610.00p
|
595.00p
|
595.00p
|
11,134
|
|
31/10/2024
|
595.00p
|
610.00p
|
580.00p
|
610.00p
|
14,307
|
|
30/10/2024
|
530.00p
|
603.00p
|
526.50p
|
600.00p
|
178,344
|
|
29/10/2024
|
545.00p
|
545.00p
|
525.00p
|
530.00p
|
70,496
|
|
28/10/2024
|
551.00p
|
556.00p
|
540.00p
|
545.00p
|
43,013
|
|
25/10/2024
|
551.00p
|
556.00p
|
546.00p
|
546.00p
|
41,296
|
|
24/10/2024
|
551.00p
|
551.00p
|
530.00p
|
551.00p
|
3,475
|
|
23/10/2024
|
553.00p
|
556.00p
|
546.00p
|
551.00p
|
4,835
|
|
22/10/2024
|
553.00p
|
553.00p
|
540.00p
|
553.00p
|
9,593
|
|
21/10/2024
|
553.00p
|
560.00p
|
546.00p
|
550.00p
|
55,050
|
|
18/10/2024
|
553.00p
|
553.00p
|
542.00p
|
548.00p
|
12,284
|
|
17/10/2024
|
553.00p
|
560.00p
|
546.00p
|
553.00p
|
34,656
|
|
16/10/2024
|
553.00p
|
554.00p
|
546.00p
|
546.00p
|
11,889
|
|
15/10/2024
|
555.00p
|
560.00p
|
550.00p
|
550.00p
|
19,616
|
|
14/10/2024
|
577.00p
|
580.00p
|
552.00p
|
555.00p
|
23,116
|
|
11/10/2024
|
577.00p
|
584.00p
|
570.00p
|
577.00p
|
4,219
|
|
10/10/2024
|
577.00p
|
584.00p
|
570.00p
|
577.00p
|
5,707
|
|
09/10/2024
|
579.00p
|
584.00p
|
574.00p
|
579.00p
|
7,799
|
|
08/10/2024
|
575.00p
|
579.00p
|
570.00p
|
579.00p
|
106,444
|
|
07/10/2024
|
586.00p
|
590.00p
|
578.00p
|
581.00p
|
34,508
|
|
04/10/2024
|
585.00p
|
590.00p
|
580.30p
|
586.00p
|
31,031
|
|
03/10/2024
|
582.00p
|
590.00p
|
578.00p
|
585.00p
|
14,492
|
|
02/10/2024
|
581.00p
|
586.00p
|
579.70p
|
582.00p
|
12,230
|
|
01/10/2024
|
581.00p
|
586.00p
|
577.00p
|
581.00p
|
14,642
|
|
30/09/2024
|
583.00p
|
586.00p
|
573.66p
|
576.00p
|
23,299
|
|
27/09/2024
|
610.00p
|
620.00p
|
580.00p
|
580.00p
|
84,256
|
|
26/09/2024
|
620.00p
|
620.00p
|
601.00p
|
610.00p
|
15,533
|
|
25/09/2024
|
630.00p
|
630.00p
|
600.00p
|
615.00p
|
59,003
|
|
24/09/2024
|
630.00p
|
640.00p
|
620.00p
|
630.00p
|
12,528
|
|
23/09/2024
|
635.00p
|
635.00p
|
620.00p
|
630.00p
|
12,343
|
|
20/09/2024
|
635.00p
|
650.00p
|
620.93p
|
635.00p
|
11,074
|
|
19/09/2024
|
630.00p
|
640.00p
|
622.00p
|
635.00p
|
3,584
|
|
18/09/2024
|
630.00p
|
640.00p
|
622.00p
|
630.00p
|
9,653
|
|
17/09/2024
|
645.00p
|
647.00p
|
620.00p
|
630.00p
|
36,181
|
|
16/09/2024
|
675.00p
|
675.00p
|
640.00p
|
645.00p
|
12,629
|
|
13/09/2024
|
675.00p
|
675.00p
|
660.00p
|
670.00p
|
9,456
|
|
12/09/2024
|
675.00p
|
699.40p
|
660.00p
|
660.00p
|
74,798
|
|
11/09/2024
|
660.00p
|
670.00p
|
650.00p
|
660.00p
|
62,803
|
|
10/09/2024
|
660.00p
|
667.50p
|
653.00p
|
660.00p
|
53,769
|
|
09/09/2024
|
660.00p
|
668.80p
|
650.00p
|
660.00p
|
21,661
|
|
06/09/2024
|
660.00p
|
669.40p
|
656.00p
|
660.00p
|
2,265
|
|
05/09/2024
|
655.00p
|
660.00p
|
650.00p
|
660.00p
|
7,578
|
|
04/09/2024
|
655.00p
|
660.00p
|
652.75p
|
655.00p
|
15,494
|
|
03/09/2024
|
655.00p
|
660.00p
|
650.00p
|
655.00p
|
23,358
|
|
02/09/2024
|
655.00p
|
660.00p
|
650.00p
|
655.00p
|
20,805
|
|
30/08/2024
|
655.00p
|
660.00p
|
651.00p
|
655.00p
|
65,486
|
|
29/08/2024
|
655.00p
|
660.00p
|
650.00p
|
655.00p
|
36,459
|
|
28/08/2024
|
660.00p
|
670.00p
|
650.00p
|
658.00p
|
19,069
|
|
27/08/2024
|
660.00p
|
678.00p
|
650.00p
|
678.00p
|
22,103
|
|
26/08/2024
|
660.00p
|
666.00p
|
655.55p
|
660.00p
|
3,731
|
|
23/08/2024
|
660.00p
|
666.00p
|
655.55p
|
660.00p
|
3,731
|
|
22/08/2024
|
660.00p
|
666.00p
|
655.55p
|
660.00p
|
3,731
|
|
21/08/2024
|
660.00p
|
667.00p
|
655.55p
|
660.00p
|
18,451
|
|
20/08/2024
|
660.00p
|
670.00p
|
655.20p
|
660.00p
|
32,774
|
|
19/08/2024
|
660.00p
|
670.00p
|
655.20p
|
660.00p
|
16,792
|
|
16/08/2024
|
660.00p
|
666.48p
|
660.00p
|
660.00p
|
922
|
|
15/08/2024
|
660.00p
|
670.00p
|
650.00p
|
660.00p
|
52,598
|
|
14/08/2024
|
650.00p
|
670.00p
|
640.00p
|
660.00p
|
11,044
|
|
13/08/2024
|
650.00p
|
660.00p
|
628.00p
|
660.00p
|
5,819
|
|
12/08/2024
|
650.00p
|
660.00p
|
635.00p
|
650.00p
|
19,468
|
|
09/08/2024
|
650.00p
|
660.00p
|
640.00p
|
650.00p
|
3,012
|
|
08/08/2024
|
650.00p
|
656.00p
|
640.00p
|
650.00p
|
2,837
|
|
07/08/2024
|
645.00p
|
660.00p
|
644.26p
|
658.00p
|
22,646
|
|
06/08/2024
|
636.00p
|
659.00p
|
636.00p
|
658.00p
|
17,894
|
|
05/08/2024
|
663.00p
|
663.00p
|
627.00p
|
648.00p
|
20,548
|
|
02/08/2024
|
663.00p
|
670.00p
|
656.00p
|
658.00p
|
2,805
|
|
01/08/2024
|
663.00p
|
670.00p
|
648.66p
|
659.00p
|
24,596
|
|
31/07/2024
|
660.00p
|
664.00p
|
646.00p
|
659.00p
|
12,609
|
|
30/07/2024
|
659.00p
|
659.00p
|
644.00p
|
658.00p
|
865
|
|
29/07/2024
|
645.00p
|
657.00p
|
640.00p
|
657.00p
|
21,770
|
|
26/07/2024
|
645.00p
|
650.00p
|
642.00p
|
646.00p
|
18,665
|
|
25/07/2024
|
645.00p
|
646.00p
|
642.00p
|
646.00p
|
2,820
|
|
24/07/2024
|
645.00p
|
646.00p
|
644.10p
|
646.00p
|
6,455
|
|
23/07/2024
|
645.00p
|
664.00p
|
640.00p
|
664.00p
|
8,278
|
|
22/07/2024
|
645.00p
|
647.70p
|
640.00p
|
645.00p
|
12,718
|
|
19/07/2024
|
651.00p
|
662.00p
|
643.20p
|
645.00p
|
16,341
|
|
18/07/2024
|
651.00p
|
662.00p
|
640.00p
|
651.00p
|
2,045
|