Keystone Law Group PLC (KEYS)

KEYS
🏛️ Vereinigtes Königreich →
671.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 510.00 520.00 520.00 510.00 0.0M
2023-12-28 510.00 520.00 500.00 510.00 0.0M
2023-12-27 510.00 518.00 511.20 510.00 0.0M
2023-12-22 510.00 520.00 510.00 510.00 0.0M
2023-12-21 518.00 518.90 510.00 510.00 0.1M
2023-12-20 518.00 520.00 516.00 518.00 0.1M
2023-12-19 518.00 526.00 516.00 518.00 0.1M
2023-12-18 518.00 520.03 516.28 520.00 0.1M
2023-12-15 482.50 530.00 475.00 518.00 0.1M
2023-12-14 467.50 490.00 465.00 482.50 0.0M
2023-12-13 467.50 484.00 466.10 467.50 0.2M
2023-12-12 467.50 475.00 460.02 467.50 0.1M
2023-12-11 467.50 470.49 465.80 467.50 0.0M
2023-12-08 470.00 474.50 465.80 470.00 0.0M
2023-12-07 470.00 480.00 466.25 470.00 0.0M
2023-12-06 470.00 474.60 465.30 470.00 0.0M
2023-12-05 470.00 480.00 462.06 470.00 0.1M
2023-12-04 470.00 480.00 460.00 470.00 0.0M
2023-12-01 470.00 480.00 460.02 470.00 0.0M
2023-11-30 470.00 472.00 461.62 470.00 0.0M
2023-11-29 475.00 474.60 461.30 470.00 0.0M
2023-11-28 479.50 480.00 470.00 475.00 0.0M
2023-11-27 482.00 490.00 474.32 480.00 0.0M
2023-11-24 482.00 490.00 474.00 482.00 0.0M
2023-11-23 482.00 490.00 484.89 482.00 0.0M
2023-11-22 482.00 487.00 475.00 483.00 0.0M
2023-11-21 487.00 493.99 477.20 482.00 0.0M
2023-11-20 470.00 492.95 465.00 487.00 0.1M
2023-11-17 457.50 475.50 457.50 470.00 0.1M
2023-11-16 457.50 465.00 452.50 457.50 0.2M
2023-11-15 457.50 465.00 450.00 456.00 0.1M
2023-11-14 462.50 465.00 460.00 462.50 0.0M
2023-11-13 462.50 465.00 460.25 465.00 0.1M
2023-11-10 462.50 461.09 460.00 462.50 0.0M
2023-11-09 462.50 490.00 460.75 462.50 0.0M
2023-11-08 462.50 461.35 451.00 462.50 0.0M
2023-11-07 462.50 465.00 451.00 462.50 0.1M
2023-11-06 465.00 465.00 460.00 460.00 0.1M
2023-11-03 465.00 470.00 461.52 465.00 0.0M
2023-11-02 470.00 468.80 460.00 465.00 0.0M
2023-11-01 475.00 472.90 460.60 470.00 0.0M
2023-10-31 475.00 472.90 470.00 475.00 0.0M
2023-10-30 475.00 475.00 470.00 475.00 0.0M
2023-10-27 475.00 475.00 470.00 475.00 0.0M
2023-10-26 480.00 480.00 470.50 475.00 0.0M
2023-10-25 480.00 490.00 463.00 480.00 0.0M
2023-10-24 487.50 482.40 470.00 480.00 0.0M
2023-10-23 487.50 495.00 475.00 487.50 0.0M
2023-10-20 487.50 487.90 480.30 487.50 0.0M
2023-10-19 490.00 488.25 480.25 490.00 0.0M
2023-10-18 490.00 488.50 480.00 490.00 0.0M
2023-10-17 490.00 490.00 480.30 490.00 0.0M
2023-10-16 495.00 500.00 480.10 490.00 0.0M
2023-10-13 500.00 500.00 490.00 495.00 0.0M
2023-10-12 500.00 510.00 490.00 500.00 0.0M
2023-10-11 500.00 499.00 490.00 500.00 0.0M
2023-10-10 505.00 510.00 490.00 500.00 0.0M
2023-10-09 510.00 524.00 500.00 505.00 0.1M
2023-10-06 515.00 520.00 506.00 510.00 0.0M
2023-10-05 520.00 523.00 514.40 520.00 0.6M
2023-10-04 520.00 530.00 510.00 520.00 0.6M
2023-10-03 520.00 530.00 517.00 530.00 0.0M
2023-10-02 500.00 530.00 490.00 520.00 0.0M
2023-09-29 500.00 510.00 503.10 500.00 0.0M
2023-09-28 500.00 507.55 502.00 500.00 0.0M
2023-09-27 500.00 510.00 500.55 500.00 0.0M
2023-09-26 500.00 510.00 490.00 510.00 0.0M
2023-09-25 492.50 510.00 490.00 500.00 0.2M
2023-09-22 485.00 491.00 475.00 485.00 0.0M
2023-09-21 485.00 495.00 475.00 485.00 0.0M
2023-09-20 477.56 485.70 473.13 480.00 0.0M
2023-09-19 472.69 481.46 471.74 477.56 0.1M
2023-09-18 470.25 477.56 467.82 472.69 0.3M
2023-09-15 470.25 481.40 467.82 470.25 0.1M
2023-09-14 443.45 477.56 443.55 470.25 0.1M
2023-09-13 423.96 428.83 399.59 399.59 0.0M
2023-09-12 423.96 421.72 420.06 423.96 0.0M
2023-09-11 423.96 428.83 422.01 423.96 0.0M
2023-09-08 423.96 428.83 419.09 423.96 0.0M
2023-09-07 423.96 424.84 410.31 423.96 0.0M
2023-09-06 423.96 425.66 419.09 423.96 0.0M
2023-09-05 423.96 426.88 425.91 423.96 0.0M
2023-09-04 423.96 428.54 419.09 423.96 0.0M
2023-09-01 423.96 428.83 424.28 423.96 0.0M
2023-08-31 423.96 428.83 423.16 428.83 0.0M
2023-08-30 423.96 426.88 419.09 423.96 0.0M
2023-08-29 423.96 429.81 422.21 428.83 0.0M
2023-08-25 426.40 428.83 417.28 423.96 0.0M
2023-08-24 411.78 428.83 413.24 426.40 0.1M
2023-08-23 409.34 423.96 407.02 423.96 0.0M
2023-08-22 409.34 414.21 406.42 409.34 0.0M
2023-08-21 406.90 414.21 407.24 409.34 0.0M
2023-08-18 406.90 410.31 405.39 406.90 0.0M
2023-08-17 406.90 414.21 402.03 406.42 0.0M
2023-08-16 406.90 414.21 399.59 406.90 0.0M
2023-08-15 406.90 410.64 399.59 406.90 0.0M
2023-08-14 406.90 414.21 400.57 406.90 0.0M
2023-08-11 406.90 414.21 394.72 406.90 0.1M
2023-08-10 406.90 414.21 399.59 407.39 0.0M
2023-08-09 406.90 414.21 399.59 414.21 0.0M
2023-08-08 406.90 412.26 399.59 406.90 0.0M
2023-08-07 406.90 414.21 402.76 414.21 0.0M
2023-08-04 406.90 414.21 399.59 406.90 0.0M
2023-08-03 406.90 414.21 402.33 406.90 0.0M
2023-08-02 414.21 414.21 400.62 413.24 0.0M
2023-08-01 414.21 414.21 409.34 414.21 0.0M
2023-07-31 414.21 419.09 409.34 419.09 0.0M
2023-07-28 414.21 419.09 411.29 414.21 0.0M
2023-07-27 406.90 419.09 407.10 414.21 0.0M
2023-07-26 388.87 409.34 385.41 409.34 0.1M
2023-07-25 388.87 392.77 370.36 388.87 2.3M
2023-07-24 388.87 388.58 381.37 388.87 0.0M
2023-07-21 388.87 399.59 381.33 389.85 0.0M
2023-07-20 388.87 397.64 381.33 388.87 0.1M
2023-07-19 388.87 388.87 381.08 388.87 0.0M
2023-07-18 388.87 397.64 380.59 388.87 0.0M
2023-07-17 388.87 393.75 380.10 388.87 0.0M
2023-07-14 388.87 393.75 380.10 388.87 0.0M
2023-07-13 388.87 397.64 380.10 388.87 0.0M
2023-07-12 388.87 397.12 384.19 389.85 0.1M
2023-07-11 388.87 419.09 380.10 389.85 0.0M
2023-07-10 384.97 399.59 380.10 388.87 0.0M
2023-07-07 393.26 389.85 380.10 388.87 0.0M
2023-07-06 393.26 391.80 386.24 393.26 0.0M
2023-07-05 390.82 409.34 384.97 393.26 0.1M
2023-07-04 390.82 401.54 384.97 393.26 0.0M
2023-07-03 393.26 395.70 384.97 393.26 0.0M
2023-06-30 395.70 401.54 384.97 393.26 0.2M
2023-06-29 402.03 402.03 390.82 394.72 0.0M
2023-06-28 402.03 412.26 399.59 402.03 0.0M
2023-06-27 404.47 409.34 399.59 399.59 0.0M
2023-06-26 411.78 410.31 400.57 404.47 0.0M
2023-06-23 414.21 419.09 409.34 411.78 0.0M
2023-06-22 423.96 426.01 410.66 414.21 0.0M
2023-06-21 423.96 428.64 422.94 423.96 0.0M
2023-06-20 423.96 425.66 422.79 423.96 0.0M
2023-06-19 426.40 428.83 422.01 423.96 0.1M
2023-06-16 426.40 426.59 415.19 426.40 0.0M
2023-06-15 426.40 428.83 411.29 411.29 0.0M
2023-06-14 432.73 435.36 427.06 432.73 0.0M
2023-06-13 432.73 435.38 412.26 432.73 0.0M
2023-06-12 432.73 435.65 427.66 432.73 0.0M
2023-06-09 432.73 438.58 429.32 432.73 0.0M
2023-06-08 432.73 435.65 428.83 432.73 0.0M
2023-06-07 437.60 438.58 428.84 432.73 0.0M
2023-06-06 437.60 438.58 431.76 437.60 0.0M
2023-06-05 437.60 439.44 431.76 437.60 0.0M
2023-06-02 437.60 439.44 436.12 437.60 0.0M
2023-06-01 437.60 437.60 431.96 435.17 0.0M
2023-05-31 435.17 438.37 433.02 435.17 0.2M
2023-05-30 435.17 448.32 431.76 435.17 0.0M
2023-05-26 437.60 443.45 432.11 435.17 0.0M
2023-05-25 437.60 443.45 432.24 437.60 0.0M
2023-05-24 437.60 443.10 432.11 437.60 0.1M
2023-05-23 433.71 443.10 432.73 437.60 0.0M
2023-05-22 437.60 443.45 431.76 437.60 0.1M
2023-05-19 437.60 443.45 431.76 437.60 0.0M
2023-05-18 437.60 443.45 431.76 437.60 0.0M
2023-05-17 437.60 443.45 431.76 437.60 0.0M
2023-05-16 437.60 439.55 433.59 437.60 0.0M
2023-05-15 440.04 440.04 436.63 437.60 0.0M
2023-05-12 440.04 443.45 436.83 440.04 0.0M
2023-05-11 442.48 443.37 436.63 440.04 0.1M
2023-05-10 442.48 443.38 438.58 438.58 0.0M
2023-05-09 442.48 448.32 436.63 442.48 0.0M
2023-05-05 447.35 448.32 436.98 442.48 0.0M
2023-05-04 442.48 447.16 438.38 442.48 0.0M
2023-05-03 441.02 448.32 435.17 442.48 0.0M
2023-05-02 445.89 448.32 433.71 441.02 0.1M
2023-04-28 441.02 448.32 435.17 441.02 0.1M
2023-04-27 441.02 442.48 433.71 441.02 0.0M
2023-04-26 441.02 448.32 433.71 441.02 0.0M
2023-04-25 441.02 448.32 437.17 441.02 0.0M
2023-04-24 453.20 467.82 428.83 441.50 0.2M
2023-04-21 456.12 467.82 444.43 456.12 0.1M
2023-04-20 455.63 453.78 444.18 456.12 0.0M
2023-04-19 455.63 467.82 443.53 455.63 0.0M
2023-04-18 455.63 467.82 443.45 455.15 0.1M
2023-04-17 455.63 467.82 444.51 455.63 0.0M
2023-04-14 455.63 467.82 443.45 455.63 0.0M
2023-04-13 453.20 467.82 444.04 455.63 0.0M
2023-04-12 455.63 462.94 444.04 453.20 0.0M
2023-04-11 455.63 462.94 443.45 453.20 0.0M
2023-04-06 458.07 467.82 446.03 455.63 0.0M
2023-04-05 458.07 467.82 448.32 458.07 0.1M
2023-04-04 458.07 467.82 450.91 458.07 0.0M
2023-04-03 455.63 467.23 448.32 458.07 0.0M
2023-03-31 455.63 462.94 443.45 455.63 0.0M
2023-03-30 455.63 462.94 451.54 455.63 0.0M
2023-03-29 455.63 462.94 448.32 455.63 0.0M
2023-03-28 467.82 467.52 448.32 455.63 0.0M
2023-03-27 467.82 475.61 458.07 467.82 0.0M
2023-03-24 467.82 477.56 461.63 467.82 0.0M
2023-03-23 477.56 482.44 458.07 467.82 0.0M
2023-03-22 477.56 487.31 469.77 477.56 0.0M
2023-03-21 477.56 480.25 467.82 477.56 0.0M
2023-03-20 482.44 487.31 467.82 477.56 0.0M
2023-03-17 487.31 487.31 477.56 482.44 0.0M
2023-03-16 487.31 497.06 477.86 497.06 0.0M
2023-03-15 501.93 497.06 477.56 482.44 0.0M
2023-03-14 521.42 526.29 492.18 497.06 0.2M
2023-03-13 521.42 533.12 506.80 521.42 0.0M
2023-03-10 516.55 536.04 519.47 521.42 0.0M
2023-03-09 526.29 536.04 506.80 536.04 0.0M
2023-03-08 526.29 536.04 516.55 526.29 0.0M
2023-03-07 526.29 536.04 506.80 526.29 0.0M
2023-03-06 521.42 536.04 506.80 526.29 0.0M
2023-03-03 511.68 535.34 512.65 524.35 0.0M
2023-03-02 511.68 520.45 506.80 511.68 0.1M
2023-03-01 526.29 536.04 506.80 514.60 0.0M
2023-02-28 526.29 536.04 516.55 516.55 0.0M
2023-02-27 511.68 539.94 512.65 526.29 0.2M
2023-02-24 497.06 506.80 492.18 497.06 0.0M
2023-02-23 497.06 506.80 492.29 497.06 0.0M
2023-02-22 497.06 503.88 487.31 497.06 0.0M
2023-02-21 506.80 513.62 489.26 497.06 0.0M
2023-02-20 511.68 526.29 504.37 506.80 0.0M
2023-02-17 475.13 482.44 467.82 475.13 0.0M
2023-02-16 480.00 482.44 467.82 475.13 0.0M
2023-02-15 475.13 482.44 470.25 477.56 0.0M
2023-02-14 472.69 477.56 467.82 475.13 0.0M
2023-02-13 472.69 477.56 467.82 472.69 0.0M
2023-02-10 458.07 477.56 453.20 472.69 0.0M
2023-02-09 428.83 462.65 433.41 458.07 0.1M
2023-02-08 419.09 433.71 416.05 426.40 0.0M
2023-02-07 419.09 423.67 415.77 419.09 0.0M
2023-02-06 421.52 433.71 414.41 419.09 0.0M
2023-02-03 421.52 427.22 414.21 421.52 0.0M
2023-02-02 421.52 428.83 414.65 422.01 0.0M
2023-02-01 421.52 425.32 415.48 421.52 0.0M
2023-01-31 426.40 438.58 414.21 421.52 0.0M
2023-01-30 423.96 438.58 419.09 438.58 0.0M
2023-01-27 416.65 428.83 414.31 423.96 0.0M
2023-01-26 406.90 428.83 405.05 416.65 0.0M
2023-01-25 399.59 414.21 399.59 406.90 0.0M
2023-01-24 394.72 399.59 393.43 397.16 0.7M
2023-01-23 394.72 399.59 389.85 394.72 0.0M
2023-01-20 397.16 399.30 389.85 394.72 0.0M
2023-01-19 402.03 404.95 393.50 397.16 0.0M
2023-01-18 402.03 409.34 397.16 402.03 0.1M
2023-01-17 402.03 405.93 394.72 404.47 0.0M
2023-01-16 394.72 409.34 390.14 402.03 0.1M
2023-01-13 397.16 404.47 389.85 399.59 0.1M
2023-01-12 402.52 405.44 394.72 394.72 0.0M
2023-01-11 411.78 411.29 399.59 402.52 0.2M
2023-01-10 411.78 419.09 411.29 411.78 0.0M
2023-01-09 433.71 444.23 409.34 411.78 0.0M
2023-01-06 433.71 448.32 419.09 433.71 0.0M
2023-01-05 419.09 438.58 414.31 438.58 0.0M
2023-01-04 419.09 428.83 414.31 419.09 0.0M
2023-01-03 428.83 428.83 410.31 419.09 0.0M