Kewill Systems PLC

 
KWL 
(LSE, Stocks) 
p 95.25 <%= Resources.Global.txtDown %>
Updated 18:15:01
ISIN: GB0007383341
Change % -0.1% Stock price decreasing
Change -0.1250 Stock price decreasing
Volume 105,238
High P 95.25
Low P 95.25
Open P 95.25
 
Prev close P 95.38
# of shares -
Market cap -
Intraday

Market closed
Kewill Systems PLC
Market is closed, opens at 08:00
 
Price development Latest 1 week 1 month 3 mon 6 mon 1 year
 
  95.25 -0.1% Stock price decreasing 32.3% Stock price increasing 30.0% Stock price increasing 21.5% Stock price increasing -4.3% Stock price decreasing

History: Kewill Systems PLC

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close price
Volume
18/05/2012
95.25
95.50
95.25
95.38
54,115
17/05/2012
95.50
95.50
95.25
95.38
32,024
16/05/2012
95.25
95.50
95.25
95.50
310,159
15/05/2012
95.25
95.50
95.25
95.38
101,555
14/05/2012
95.25
95.50
95.25
95.38
63,701
11/05/2012
95.25
95.51
95.25
95.50
376,195
10/05/2012
95.25
95.50
95.00
95.25
458,723
09/05/2012
95.25
95.50
95.25
95.38
259,142
08/05/2012
95.50
95.75
95.25
95.38
880,206
04/05/2012
95.50
95.58
95.31
95.50
6,222,858
03/05/2012
95.50
95.75
95.25
95.75
1,154,025
02/05/2012
96.75
97.41
95.00
95.75
4,734,486
01/05/2012
75.00
76.60
75.00
76.00
53,099
30/04/2012
74.50
75.74
74.17
76.00
55,334
27/04/2012
74.75
75.00
72.57
75.00
16,853
26/04/2012
74.75
74.75
71.51
73.50
14,608
25/04/2012
72.57
72.57
72.57
73.50
5,740
24/04/2012
72.25
72.56
72.00
72.00
9,024
23/04/2012
72.25
74.00
72.00
72.00
36,707
20/04/2012
72.25
73.50
72.00
72.00
11,994
19/04/2012
72.25
72.46
72.00
72.00
46,988
18/04/2012
72.00
72.00
71.00
73.00
62,845
17/04/2012
72.25
72.30
72.00
73.00
7,198
16/04/2012
73.00
74.25
73.00
73.75
34,222
13/04/2012
74.05
74.05
73.38
73.00
16,860
12/04/2012
73.25
74.34
73.00
74.00
15,062
11/04/2012
73.50
73.81
73.50
74.88
1,975
10/04/2012
74.00
75.68
74.00
74.25
78,865
05/04/2012
68.25
76.25
66.50
75.12
2,548,621
04/04/2012
75.75
76.62
74.18
75.25
35,328
03/04/2012
76.75
77.00
76.40
77.00
10,818
02/04/2012
75.00
76.80
73.96
76.00
8,269
30/03/2012
77.00
77.00
74.06
76.00
78,168
29/03/2012
76.75
77.00
74.25
77.00
9,803
28/03/2012
77.00
77.00
75.50
76.25
83,627
27/03/2012
75.00
77.75
74.75
77.00
42,823
26/03/2012
76.00
78.62
75.50
77.00
698,549
23/03/2012
75.00
75.38
73.46
75.00
17,916
22/03/2012
74.99
75.50
74.99
75.50
11,467
21/03/2012
72.25
74.31
72.00
72.00
5,886
20/03/2012
72.87
73.00
72.50
74.00
17,013
19/03/2012
74.75
75.00
72.75
74.00
29,915
16/03/2012
74.75
74.75
71.87
74.75
25,679
15/03/2012
74.75
75.00
73.70
75.00
20,186
14/03/2012
72.50
73.75
71.00
72.50
48,953
13/03/2012
74.00
74.75
72.34
74.75
4,049
12/03/2012
73.50
74.00
70.87
74.00
14,588
09/03/2012
73.75
74.00
70.87
74.00
3,950
08/03/2012
70.75
73.75
70.32
73.75
12,477
07/03/2012
70.96
71.34
70.96
72.25
7,169
06/03/2012
72.00
72.17
71.50
72.50
22,753
05/03/2012
72.25
72.55
72.00
72.00
3,432
02/03/2012
73.12
73.12
73.12
73.12
500
01/03/2012
74.00
74.00
73.78
73.12
7,501
29/02/2012
72.00
73.30
71.15
72.00
73,039
28/02/2012
72.00
73.05
72.00
71.75
22,084
27/02/2012
72.84
72.84
72.60
73.75
14,050
24/02/2012
74.75
75.00
71.85
75.00
29,581
23/02/2012
72.50
74.30
72.50
73.12
38,501
22/02/2012
73.00
74.47
72.00
73.25
12,213
21/02/2012
73.62
75.38
73.21
74.38
12,683
20/02/2012
73.25
73.85
73.25
73.75
11,629
17/02/2012
73.62
75.38
73.62
75.00
5,406
16/02/2012
73.00
74.31
73.00
73.75
61,037
15/02/2012
74.00
74.26
74.00
74.50
6,558
Copyright Euroinvestor A/S 2012
Quote information is delivered by Interactive Data.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
Version: LiveBranchBuild_20120516.1 - EUROWEB1 - 2012-05-22 00:32:42 - 2012-05-21 23:32:42 - 1000 - Website: OKAY