Shares Magazine
520.00p-9.00 (-1.70%)02 May 2025, 16:35
Keystone Law Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 529.00p | 538.00p | 520.00p | 520.00p | 14,504 |
| May 1, 2025 | 525.00p | 534.00p | 512.00p | 529.00p | 124,767 |
| Apr 30, 2025 | 512.00p | 516.00p | 508.00p | 512.00p | 103,208 |
| Apr 29, 2025 | 516.00p | 520.00p | 508.00p | 512.00p | 20,766 |
| Apr 28, 2025 | 516.00p | 516.80p | 510.00p | 516.00p | 6,199 |
| Apr 25, 2025 | 516.00p | 518.00p | 512.00p | 516.00p | 7,912 |
| Apr 24, 2025 | 521.00p | 530.00p | 512.00p | 520.00p | 9,131 |
| Apr 23, 2025 | 522.00p | 526.75p | 512.00p | 521.00p | 15,776 |
| Apr 22, 2025 | 510.00p | 536.00p | 505.00p | 536.00p | 28,208 |
| Apr 17, 2025 | 497.00p | 519.00p | 490.00p | 510.00p | 19,705 |
| Apr 16, 2025 | 494.00p | 506.00p | 488.00p | 497.00p | 37,048 |
| Apr 15, 2025 | 482.00p | 498.00p | 483.90p | 494.00p | 29,083 |
| Apr 14, 2025 | 482.00p | 492.00p | 472.00p | 492.00p | 5,141 |
| Apr 11, 2025 | 482.00p | 490.00p | 472.00p | 482.00p | 13,453 |
| Apr 10, 2025 | 482.00p | 498.00p | 472.00p | 482.00p | 22,287 |
| Apr 9, 2025 | 490.00p | 500.00p | 472.00p | 482.00p | 14,489 |
| Apr 8, 2025 | 482.00p | 498.00p | 478.00p | 498.00p | 10,961 |
| Apr 7, 2025 | 494.00p | 498.00p | 474.00p | 482.00p | 34,731 |
| Apr 4, 2025 | 495.00p | 500.00p | 490.00p | 495.00p | 20,588 |
| Apr 3, 2025 | 505.00p | 520.00p | 493.88p | 520.00p | 21,533 |
| Apr 2, 2025 | 510.00p | 515.00p | 500.00p | 510.00p | 9,114 |
| Apr 1, 2025 | 515.00p | 520.00p | 500.00p | 520.00p | 3,945 |
| Mar 31, 2025 | 520.00p | 530.00p | 510.00p | 515.00p | 7,959 |
| Mar 28, 2025 | 520.00p | 530.00p | 510.00p | 520.00p | 6,555 |
| Mar 27, 2025 | 520.00p | 521.00p | 510.00p | 520.00p | 14,425 |
| Mar 26, 2025 | 520.00p | 530.00p | 515.50p | 520.00p | 6,616 |
| Mar 25, 2025 | 520.00p | 530.00p | 515.50p | 520.00p | 7,574 |
| Mar 24, 2025 | 520.00p | 527.75p | 510.00p | 520.00p | 13,550 |
| Mar 21, 2025 | 520.00p | 530.00p | 510.00p | 520.00p | 10,360 |
| Mar 20, 2025 | 526.00p | 533.00p | 510.00p | 520.00p | 15,033 |
| Mar 19, 2025 | 533.00p | 536.00p | 516.00p | 526.00p | 7,530 |
| Mar 18, 2025 | 533.00p | 540.00p | 529.10p | 533.00p | 67,785 |
| Mar 17, 2025 | 533.00p | 538.60p | 526.00p | 533.00p | 128,201 |
| Mar 14, 2025 | 533.00p | 540.00p | 526.00p | 540.00p | 2,546 |
| Mar 13, 2025 | 533.00p | 540.00p | 526.00p | 533.00p | 6,407 |
| Mar 12, 2025 | 523.00p | 530.00p | 516.00p | 533.00p | 35,473 |
| Mar 11, 2025 | 523.00p | 530.00p | 516.00p | 523.00p | 20,175 |
| Mar 10, 2025 | 523.00p | 529.40p | 516.00p | 522.00p | 13,128 |
| Mar 7, 2025 | 523.00p | 525.00p | 518.20p | 523.00p | 4,849 |
| Mar 6, 2025 | 514.00p | 520.00p | 513.00p | 518.00p | 29,697 |
| Mar 5, 2025 | 514.00p | 519.00p | 508.00p | 514.00p | 17,711 |
| Mar 4, 2025 | 518.00p | 522.00p | 508.00p | 514.00p | 34,586 |
| Mar 3, 2025 | 518.00p | 513.50p | 502.00p | 518.00p | 12,573 |
| Feb 28, 2025 | 508.00p | 520.00p | 496.00p | 496.00p | 16,126 |
| Feb 27, 2025 | 505.00p | 516.00p | 505.11p | 508.00p | 27,157 |
| Feb 26, 2025 | 505.00p | 520.00p | 503.75p | 520.00p | 5,658 |
| Feb 25, 2025 | 505.00p | 508.00p | 503.62p | 508.00p | 5,641 |
| Feb 24, 2025 | 515.00p | 515.00p | 500.00p | 505.00p | 18,705 |
| Feb 21, 2025 | 528.00p | 536.00p | 511.00p | 515.00p | 19,587 |
| Feb 20, 2025 | 535.00p | 535.60p | 511.00p | 528.00p | 20,365 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.