Yahoo

Mail

UK markets closed

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
78.91
-0.09(-0.11%)
GOLD FUTURES
2,317.50
+6.50(+0.28%)
DOW
38,176.55
+273.26(+0.72%)
Bitcoin GBP
47,409.89
+1,255.08(+2.72%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

Keywords Studios plc (KYYWF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

14.85

0.00

(0.00%)

As of 09:30AM EDT. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
01 May 2024	14.85	14.85	14.85	14.85	14.85	-
30 Apr 2024	14.85	14.85	14.85	14.85	14.85	2,220
29 Apr 2024	14.85	14.85	14.85	14.85	14.85	-
26 Apr 2024	14.85	14.85	14.85	14.85	14.85	-
25 Apr 2024	14.85	14.85	14.85	14.85	14.85	-
24 Apr 2024	14.85	14.85	14.85	14.85	14.85	-
23 Apr 2024	14.85	14.85	14.85	14.85	14.85	-
22 Apr 2024	14.85	14.85	14.85	14.85	14.85	-
19 Apr 2024	14.85	14.85	14.85	14.85	14.85	-
18 Apr 2024	14.85	14.85	14.85	14.85	14.85	-
17 Apr 2024	14.85	14.85	14.85	14.85	14.85	-
16 Apr 2024	14.85	14.85	14.85	14.85	14.85	1,000
15 Apr 2024	14.81	14.81	14.81	14.81	14.81	-
12 Apr 2024	14.81	14.81	14.81	14.81	14.81	-
11 Apr 2024	14.81	14.81	14.81	14.81	14.81	-
10 Apr 2024	14.81	14.81	14.81	14.81	14.81	-
09 Apr 2024	14.81	14.81	14.81	14.81	14.81	-
08 Apr 2024	14.81	14.81	14.81	14.81	14.81	-
05 Apr 2024	14.81	14.81	14.81	14.81	14.81	370
04 Apr 2024	15.41	15.41	15.41	15.41	15.41	-
03 Apr 2024	15.41	15.41	15.41	15.41	15.41	911
02 Apr 2024	15.86	15.86	15.86	15.86	15.86	-
01 Apr 2024	15.86	15.86	15.86	15.86	15.86	-
28 Mar 2024	15.86	15.86	15.86	15.86	15.86	-
27 Mar 2024	15.86	15.86	15.86	15.86	15.86	-
26 Mar 2024	15.86	15.86	15.86	15.86	15.86	124
25 Mar 2024	17.16	17.16	17.16	17.16	17.16	-
22 Mar 2024	17.16	17.16	17.16	17.16	17.16	-
21 Mar 2024	17.16	17.16	17.16	17.16	17.16	150
20 Mar 2024	18.39	18.39	18.39	18.39	18.39	-
19 Mar 2024	18.39	18.39	18.39	18.39	18.39	-
18 Mar 2024	18.39	18.39	18.39	18.39	18.39	-
15 Mar 2024	18.39	18.39	18.39	18.39	18.39	-
14 Mar 2024	18.36	18.39	18.36	18.39	18.39	640
13 Mar 2024	18.57	18.57	18.57	18.57	18.57	-
12 Mar 2024	18.57	18.57	18.57	18.57	18.57	-
11 Mar 2024	18.57	18.57	18.57	18.57	18.57	-
08 Mar 2024	18.57	18.57	18.57	18.57	18.57	-
07 Mar 2024	18.57	18.57	18.57	18.57	18.57	-
06 Mar 2024	18.57	18.57	18.57	18.57	18.57	-
05 Mar 2024	18.57	18.57	18.57	18.57	18.57	-
04 Mar 2024	18.57	18.57	18.57	18.57	18.57	-
01 Mar 2024	18.57	18.57	18.57	18.57	18.57	-
29 Feb 2024	18.57	18.57	18.57	18.57	18.57	-
28 Feb 2024	18.19	18.57	18.19	18.57	18.57	200
27 Feb 2024	21.50	21.50	21.50	21.50	21.50	-
26 Feb 2024	21.50	21.50	21.50	21.50	21.50	-
23 Feb 2024	21.50	21.50	21.50	21.50	21.50	-
22 Feb 2024	21.50	21.50	21.50	21.50	21.50	-
21 Feb 2024	21.50	21.50	21.50	21.50	21.50	-
20 Feb 2024	21.50	21.50	21.50	21.50	21.50	-
16 Feb 2024	21.50	21.50	21.50	21.50	21.50	-
15 Feb 2024	21.50	21.50	21.50	21.50	21.50	-
14 Feb 2024	21.50	21.50	21.50	21.50	21.50	-
13 Feb 2024	21.50	21.50	21.50	21.50	21.50	-
12 Feb 2024	21.50	21.50	21.50	21.50	21.50	350
09 Feb 2024	21.29	21.29	21.29	21.29	21.29	-
08 Feb 2024	21.29	21.29	21.29	21.29	21.29	-
07 Feb 2024	21.29	21.29	21.29	21.29	21.29	-
06 Feb 2024	21.29	21.29	21.29	21.29	21.29	-
05 Feb 2024	21.29	21.29	21.29	21.29	21.29	-
02 Feb 2024	21.29	21.29	21.29	21.29	21.29	-
01 Feb 2024	21.29	21.29	21.29	21.29	21.29	-
31 Jan 2024	21.20	21.29	21.20	21.29	21.29	1,124
30 Jan 2024	21.20	21.20	21.20	21.20	21.20	1,332
29 Jan 2024	20.47	20.47	20.47	20.47	20.47	394
26 Jan 2024	18.40	18.40	18.40	18.40	18.40	-
25 Jan 2024	18.40	18.40	18.40	18.40	18.40	-
24 Jan 2024	18.40	18.40	18.40	18.40	18.40	-
23 Jan 2024	18.40	18.40	18.40	18.40	18.40	-
22 Jan 2024	18.40	18.40	18.40	18.40	18.40	-
19 Jan 2024	18.40	18.40	18.40	18.40	18.40	-
18 Jan 2024	18.40	18.40	18.40	18.40	18.40	-
17 Jan 2024	19.00	19.00	18.40	18.40	18.40	2,105
16 Jan 2024	18.60	18.60	18.60	18.60	18.60	-
12 Jan 2024	18.60	18.60	18.60	18.60	18.60	-
11 Jan 2024	18.60	18.60	18.60	18.60	18.60	16,300
10 Jan 2024	19.84	19.84	19.84	19.84	19.84	-
09 Jan 2024	19.84	19.84	19.84	19.84	19.84	-
08 Jan 2024	19.84	19.84	19.84	19.84	19.84	-
05 Jan 2024	19.84	19.84	19.84	19.84	19.84	-
04 Jan 2024	19.84	19.84	19.84	19.84	19.84	-
03 Jan 2024	19.84	19.84	19.84	19.84	19.84	-
02 Jan 2024	19.84	19.84	19.84	19.84	19.84	2,772
29 Dec 2023	21.50	21.50	21.50	21.50	21.50	-
28 Dec 2023	21.50	21.50	21.50	21.50	21.50	-
27 Dec 2023	21.50	21.50	21.50	21.50	21.50	-
26 Dec 2023	21.50	21.50	21.50	21.50	21.50	-
22 Dec 2023	21.50	21.50	21.50	21.50	21.50	1,600
21 Dec 2023	18.90	18.90	18.90	18.90	18.90	-
20 Dec 2023	18.90	18.90	18.90	18.90	18.90	-
19 Dec 2023	18.90	18.90	18.90	18.90	18.90	-
18 Dec 2023	18.90	18.90	18.90	18.90	18.90	2,310
15 Dec 2023	18.68	18.68	18.68	18.68	18.68	-
14 Dec 2023	18.68	18.68	18.68	18.68	18.68	-
13 Dec 2023	18.68	18.68	18.68	18.68	18.68	-
12 Dec 2023	18.68	18.68	18.68	18.68	18.68	-
11 Dec 2023	18.68	18.68	18.68	18.68	18.68	-
08 Dec 2023	18.68	18.68	18.68	18.68	18.68	-
07 Dec 2023	18.68	18.68	18.68	18.68	18.68	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL78.91-0.09(-0.11%)

GOLD FUTURES2,317.50+6.50(+0.28%)

DOW38,176.55+273.26(+0.72%)

Bitcoin GBP47,409.89+1,255.08(+2.72%)

Best UK mortgage deals of the week

Keywords Studios plc (KYYWF)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
78.91
-0.09(-0.11%)

GOLD FUTURES
2,317.50
+6.50(+0.28%)

DOW
38,176.55
+273.26(+0.72%)

Bitcoin GBP
47,409.89
+1,255.08(+2.72%)