Keystone Law Group Plc KEYS
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 689,00+2,00 (+%0,29)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 687,00 | +%0,29 | GBp 685,00 | GBp 696,00 | GBp 684,00 | 40,51K |
| 2026-09-29 | GBp 685,00 | %0,00 | GBp 685,00 | GBp 690,00 | GBp 679,50 | 73,58K |
| 2026-09-28 | GBp 685,00 | -%0,72 | GBp 684,00 | GBp 690,00 | GBp 678,00 | 10,78K |
| 2026-09-25 | GBp 690,00 | +%0,73 | GBp 685,00 | GBp 690,00 | GBp 678,00 |
| 38,89K |
| 2026-09-24 | GBp 685,00 | -%2,97 | GBp 690,00 | GBp 700,00 | GBp 680,00 | 32,52K |
| 2026-09-23 | GBp 706,00 | +%0,71 | GBp 701,00 | GBp 710,00 | GBp 694,00 | 19,71K |
| 2026-09-22 | GBp 701,00 | %0,00 | GBp 701,00 | GBp 707,00 | GBp 698,00 | 22,41K |
| 2026-09-21 | GBp 701,00 | -%0,43 | GBp 698,00 | GBp 708,00 | GBp 695,40 | 58,17K |
| 2026-09-18 | GBp 704,00 | +%4,30 | GBp 675,00 | GBp 704,00 | GBp 670,00 | 48,26K |
| 2026-09-17 | GBp 675,00 | -%2,17 | GBp 695,00 | GBp 693,00 | GBp 670,00 | 221,67K |
| 2026-09-16 | GBp 690,00 | -%2,82 | GBp 701,00 | GBp 718,00 | GBp 690,00 | 55,81K |
| 2026-09-15 | GBp 710,00 | +%6,93 | GBp 665,00 | GBp 710,00 | GBp 669,00 | 83,68K |
| 2026-09-14 | GBp 664,00 | +%7,79 | GBp 642,00 | GBp 671,00 | GBp 634,00 | 103,48K |
| 2026-09-11 | GBp 616,00 | +%3,88 | GBp 593,00 | GBp 616,00 | GBp 590,00 | 44,37K |
| 2026-09-10 | GBp 593,00 | +%0,68 | GBp 589,00 | GBp 598,00 | GBp 588,00 | 14,63K |
| 2026-09-09 | GBp 589,00 | %0,00 | GBp 589,00 | GBp 594,00 | GBp 584,00 | 18,02K |
| 2026-09-08 | GBp 589,00 | +%0,17 | GBp 583,00 | GBp 594,00 | GBp 580,00 | 47,46K |
| 2026-09-07 | GBp 588,00 | %0,00 | GBp 583,00 | GBp 588,00 | GBp 580,00 | 11,14K |
| 2026-09-04 | GBp 588,00 | %0,00 | GBp 584,00 | GBp 588,00 | GBp 583,35 | 194,82K |
| 2026-09-03 | GBp 588,00 | +%0,68 | GBp 584,00 | GBp 588,00 | GBp 580,00 | 44,60K |
| 2026-09-02 | GBp 584,00 | -%0,68 | GBp 583,00 | GBp 588,00 | GBp 578,00 | 30,59K |
| 2026-09-01 | GBp 588,00 | +%0,86 | GBp 583,00 | GBp 588,00 | GBp 578,00 | 13,89K |
| 2026-08-28 | GBp 583,00 | -%0,85 | GBp 583,00 | GBp 588,00 | GBp 578,00 | 6,33K |
| 2026-08-27 | GBp 588,00 | +%0,86 | GBp 583,00 | GBp 588,00 | GBp 578,00 | 11,76K |
| 2026-08-26 | GBp 583,00 | %0,00 | GBp 583,00 | GBp 588,00 | GBp 582,45 | 9,97K |
| 2026-08-25 | GBp 583,00 | %0,00 | GBp 583,00 | GBp 590,00 | GBp 581,00 | 69,70K |
| 2026-08-24 | GBp 583,00 | +%0,87 | GBp 578,00 | GBp 587,50 | GBp 576,00 | 31,85K |
| 2026-08-21 | GBp 578,00 | %0,00 | GBp 578,00 | GBp 580,00 | GBp 576,00 | 18,65K |
| 2026-08-20 | GBp 578,00 | %0,00 | GBp 577,00 | GBp 580,00 | GBp 576,00 | 27,28K |
| 2026-08-19 | GBp 578,00 | +%0,17 | GBp 577,00 | GBp 584,00 | GBp 574,00 | 45,04K |
| 2026-08-18 | GBp 577,00 | -%0,52 | GBp 577,00 | GBp 580,00 | GBp 574,00 | 18,03K |
| 2026-08-17 | GBp 580,00 | +%3,57 | GBp 560,00 | GBp 580,00 | GBp 550,00 | 25,92K |
| 2026-08-14 | GBp 560,00 | +%1,82 | GBp 549,00 | GBp 567,00 | GBp 546,00 | 58,60K |
| 2026-08-13 | GBp 550,00 | +%0,18 | GBp 549,00 | GBp 552,00 | GBp 547,68 | 18,16K |
| 2026-08-12 | GBp 549,00 | %0,00 | GBp 549,00 | GBp 552,00 | GBp 546,00 | 64,11K |
| 2026-08-11 | GBp 549,00 | %0,00 | GBp 549,00 | GBp 552,00 | GBp 546,00 | 4,04K |
| 2026-08-10 | GBp 549,00 | +%0,18 | GBp 549,00 | GBp 552,00 | GBp 546,00 | 15,04K |
| 2026-08-07 | GBp 548,00 | -%0,54 | GBp 551,00 | GBp 554,00 | GBp 546,00 | 29,90K |
| 2026-08-06 | GBp 551,00 | %0,00 | GBp 551,00 | GBp 553,50 | GBp 548,00 | 13,75K |
| 2026-08-05 | GBp 551,00 | +%0,55 | GBp 548,00 | GBp 554,00 | GBp 546,00 | 21,32K |
| 2026-08-04 | GBp 548,00 | %0,00 | GBp 548,00 | GBp 550,00 | GBp 545,00 | 36,62K |
| 2026-08-03 | GBp 548,00 | +%0,55 | GBp 545,00 | GBp 550,00 | GBp 544,00 | 44,14K |
| 2026-07-31 | GBp 545,00 | %0,00 | GBp 545,00 | GBp 546,00 | GBp 544,05 | 14,52K |
| 2026-07-30 | GBp 545,00 | %0,00 | GBp 545,00 | GBp 546,00 | GBp 544,00 | 21,18K |
| 2026-07-29 | GBp 545,00 | +%0,93 | GBp 542,00 | GBp 546,00 | GBp 540,00 | 406,72K |
| 2026-07-28 | GBp 540,00 | %0,00 | GBp 540,00 | GBp 544,00 | GBp 539,71 | 56,33K |
| 2026-07-27 | GBp 540,00 | %0,00 | GBp 540,00 | GBp 541,80 | GBp 538,00 | 81,11K |
| 2026-07-24 | GBp 540,00 | -%0,18 | GBp 541,00 | GBp 546,00 | GBp 536,00 | 267,62K |
| 2026-07-23 | GBp 541,00 | %0,00 | GBp 541,00 | GBp 546,00 | GBp 539,00 | 34,20K |
| 2026-07-22 | GBp 541,00 | +%0,56 | GBp 537,00 | GBp 545,00 | GBp 534,00 | 50,03K |
| 2026-07-21 | GBp 538,00 | +%0,94 | GBp 533,00 | GBp 542,00 | GBp 530,00 | 353,52K |
| 2026-07-20 | GBp 533,00 | %0,00 | GBp 533,00 | GBp 536,00 | GBp 531,50 | 36,65K |
| 2026-07-17 | GBp 533,00 | +%0,38 | GBp 531,00 | GBp 536,00 | GBp 526,00 | 59,56K |
| 2026-07-16 | GBp 531,00 | -%0,38 | GBp 531,00 | GBp 536,00 | GBp 526,00 | 87,05K |
| 2026-07-15 | GBp 533,00 | -%1,11 | GBp 539,00 | GBp 544,00 | GBp 528,00 | 25,23K |
| 2026-07-14 | GBp 539,00 | %0,00 | GBp 539,00 | GBp 544,00 | GBp 534,00 | 23,84K |
| 2026-07-13 | GBp 539,00 | +%0,19 | GBp 539,00 | GBp 540,00 | GBp 534,00 | 126,78K |
| 2026-07-10 | GBp 538,00 | -%0,19 | GBp 539,00 | GBp 540,00 | GBp 536,88 | 17,07K |
| 2026-07-09 | GBp 539,00 | %0,00 | GBp 539,00 | GBp 544,00 | GBp 534,00 | 192,71K |
| 2026-07-08 | GBp 539,00 | %0,00 | GBp 539,00 | GBp 539,90 | GBp 534,00 | 4,89K |
| 2026-07-07 | GBp 539,00 | %0,00 | GBp 539,00 | GBp 550,00 | GBp 534,00 | 36,31K |
| 2026-07-06 | GBp 539,00 | %0,00 | GBp 539,00 | GBp 544,00 | GBp 536,21 | 29,09K |
| 2026-07-03 | GBp 539,00 | +%0,56 | GBp 539,00 | GBp 544,00 | GBp 534,00 | 7,22K |
| 2026-07-02 | GBp 536,00 | -%0,56 | GBp 539,00 | GBp 544,00 | GBp 534,00 | 27,70K |
| 2026-07-01 | GBp 539,00 | -%0,92 | GBp 539,00 | GBp 544,00 | GBp 534,00 | 79,38K |
| 2026-06-30 | GBp 544,00 | +%1,49 | GBp 536,00 | GBp 545,00 | GBp 532,00 | 123,81K |
| 2026-06-29 | GBp 536,00 | %0,00 | GBp 536,00 | GBp 540,00 | GBp 532,00 | 564,12K |
| 2026-06-26 | GBp 536,00 | +%0,75 | GBp 536,00 | GBp 540,00 | GBp 532,00 | 127,50K |
| 2026-06-25 | GBp 532,00 | -%0,75 | GBp 536,00 | GBp 539,00 | GBp 532,00 | 18,34K |
| 2026-06-24 | GBp 536,00 | %0,00 | GBp 536,00 | GBp 540,00 | GBp 533,60 | 12,70K |
| 2026-06-23 | GBp 536,00 | +%0,75 | GBp 536,00 | GBp 539,60 | GBp 532,00 | 502,72K |
| 2026-06-22 | GBp 532,00 | -%0,93 | GBp 537,00 | GBp 540,00 | GBp 532,00 | 21,50K |
| 2026-06-19 | GBp 537,00 | %0,00 | GBp 537,00 | GBp 542,00 | GBp 532,00 | 9,47K |
| 2026-06-18 | GBp 537,00 | %0,00 | GBp 537,00 | GBp 542,00 | GBp 532,00 | 146,52K |
| 2026-06-17 | GBp 537,00 | +%0,56 | GBp 531,00 | GBp 542,00 | GBp 520,00 | 222,35K |
| 2026-06-16 | GBp 534,00 | +%0,19 | GBp 533,00 | GBp 536,00 | GBp 530,00 | 171,77K |
| 2026-06-15 | GBp 533,00 | -%0,74 | GBp 537,00 | GBp 544,00 | GBp 530,00 | 93,84K |
| 2026-06-12 | GBp 537,00 | +%0,19 | GBp 536,00 | GBp 542,00 | GBp 532,00 | 517,68K |
| 2026-06-11 | GBp 536,00 | %0,00 | GBp 536,00 | GBp 536,30 | GBp 530,00 | 16,35K |
| 2026-06-10 | GBp 536,00 | -%1,29 | GBp 543,00 | GBp 548,00 | GBp 532,00 | 27,24K |
| 2026-06-09 | GBp 543,00 | -%0,55 | GBp 546,00 | GBp 550,00 | GBp 535,00 | 29,83K |
| 2026-06-08 | GBp 546,00 | %0,00 | GBp 546,00 | GBp 547,00 | GBp 540,00 | 44,81K |
| 2026-06-05 | GBp 546,00 | -%0,36 | GBp 545,00 | GBp 545,99 | GBp 541,00 | 34,70K |
| 2026-06-04 | GBp 548,00 | -%2,84 | GBp 554,00 | GBp 564,00 | GBp 535,00 | 50,87K |
| 2026-06-03 | GBp 564,00 | +%0,36 | GBp 559,00 | GBp 564,00 | GBp 554,40 | 43,60K |
| 2026-06-02 | GBp 562,00 | +%1,08 | GBp 556,00 | GBp 564,00 | GBp 554,00 | 71,49K |
| 2026-06-01 | GBp 556,00 | %0,00 | GBp 556,00 | GBp 555,00 | GBp 552,00 | 14,52K |
| 2026-05-29 | GBp 556,00 | +%0,18 | GBp 555,00 | GBp 560,00 | GBp 550,00 | 15,79K |
| 2026-05-28 | GBp 555,00 | +%0,18 | GBp 557,00 | GBp 560,00 | GBp 550,00 | 15,23K |
| 2026-05-27 | GBp 554,00 | -%0,54 | GBp 557,00 | GBp 557,00 | GBp 554,00 | 36,39K |