Strix Group (KETL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Strix Group

Date Open High Low Close* Volume
20/05/2019 155.00p 161.80p 155.00p 157.80p 2729624
17/05/2019 153.80p 161.70p 150.81p 157.00p 563319
16/05/2019 156.00p 156.00p 150.74p 153.80p 522845
15/05/2019 150.60p 153.80p 149.00p 151.00p 161682
14/05/2019 152.60p 152.60p 148.60p 151.60p 187441
13/05/2019 152.60p 153.80p 151.20p 152.40p 147019
10/05/2019 152.00p 155.00p 152.00p 154.40p 125771
09/05/2019 156.00p 158.60p 152.60p 154.80p 293581
08/05/2019 160.00p 162.00p 152.00p 160.00p 2455784
07/05/2019 165.20p 167.00p 160.00p 160.00p 472122
03/05/2019 167.00p 169.20p 161.60p 165.00p 319541
02/05/2019 169.40p 169.40p 165.20p 166.00p 118778
01/05/2019 170.00p 172.60p 164.82p 167.00p 145143
30/04/2019 175.00p 179.14p 170.00p 170.00p 1045226
29/04/2019 174.80p 182.00p 172.30p 180.00p 412067
26/04/2019 172.00p 179.53p 172.00p 175.20p 227333
25/04/2019 178.00p 178.00p 172.60p 175.00p 224842
24/04/2019 171.00p 177.20p 167.60p 173.00p 809398
23/04/2019 162.80p 171.00p 162.80p 171.00p 169573
18/04/2019 164.80p 168.40p 164.80p 167.00p 249474
17/04/2019 165.60p 168.94p 164.67p 166.20p 369532
16/04/2019 166.00p 168.80p 164.20p 165.00p 173732
15/04/2019 164.00p 169.80p 163.22p 164.40p 213399
12/04/2019 159.00p 163.60p 157.80p 162.00p 118854
11/04/2019 161.60p 164.00p 155.00p 159.00p 119491
10/04/2019 155.00p 162.00p 155.00p 159.60p 138147
09/04/2019 158.00p 162.17p 155.20p 156.00p 297534
08/04/2019 160.00p 162.75p 158.40p 160.00p 220427
05/04/2019 157.00p 160.75p 156.45p 159.40p 1079208
04/04/2019 159.00p 161.60p 158.20p 160.00p 164774
03/04/2019 159.00p 162.22p 157.00p 160.00p 127419
02/04/2019 159.80p 161.63p 156.80p 157.00p 158921
01/04/2019 163.20p 164.24p 158.80p 159.00p 118275
29/03/2019 160.00p 166.10p 157.00p 158.00p 297644
28/03/2019 157.60p 166.60p 157.60p 160.80p 809405
27/03/2019 159.40p 162.40p 155.20p 160.80p 4636072
26/03/2019 164.40p 164.40p 156.00p 158.00p 166858
25/03/2019 160.60p 164.40p 159.90p 164.40p 93590
22/03/2019 156.00p 163.16p 156.00p 159.80p 1005063
21/03/2019 169.00p 170.00p 156.00p 158.00p 525977
20/03/2019 163.00p 167.00p 159.46p 167.00p 128344
19/03/2019 163.00p 167.00p 162.60p 162.60p 123580
18/03/2019 162.20p 165.00p 158.38p 163.20p 257287
15/03/2019 161.20p 163.00p 160.54p 162.40p 155294
14/03/2019 153.00p 162.60p 151.40p 162.60p 433901
13/03/2019 151.00p 157.80p 151.00p 154.00p 93687
12/03/2019 155.00p 158.80p 153.00p 153.00p 124377
11/03/2019 153.00p 159.12p 151.22p 155.20p 87265
08/03/2019 156.00p 157.11p 152.80p 154.40p 232120
07/03/2019 156.00p 161.00p 154.80p 156.40p 120188
06/03/2019 158.00p 160.00p 156.80p 157.00p 483171
05/03/2019 154.00p 160.27p 154.00p 159.60p 104011
04/03/2019 156.40p 162.40p 154.31p 155.00p 266838
01/03/2019 156.00p 158.20p 155.00p 156.20p 75902
28/02/2019 156.60p 158.41p 156.18p 157.60p 62791
27/02/2019 155.00p 157.40p 154.70p 157.40p 329944
26/02/2019 156.20p 158.84p 155.40p 155.40p 120140
25/02/2019 157.00p 159.00p 155.00p 155.00p 104381
22/02/2019 162.00p 162.00p 157.00p 157.00p 105477
21/02/2019 161.20p 162.46p 157.00p 158.40p 141293
20/02/2019 160.00p 160.62p 157.00p 160.00p 804449
19/02/2019 155.40p 158.80p 154.40p 157.20p 110430
18/02/2019 154.00p 160.00p 154.00p 157.80p 170153
15/02/2019 156.40p 157.80p 154.00p 157.60p 85369
14/02/2019 155.40p 159.40p 155.40p 155.80p 155493
13/02/2019 158.40p 158.52p 154.60p 154.60p 123270
12/02/2019 154.40p 158.20p 153.68p 158.00p 121767
11/02/2019 152.20p 155.00p 151.38p 153.00p 939115
08/02/2019 155.20p 155.20p 151.20p 152.00p 103612
07/02/2019 158.00p 158.00p 153.00p 153.00p 273509
06/02/2019 153.00p 158.20p 150.33p 155.20p 130744
05/02/2019 153.00p 153.80p 148.00p 153.00p 231483
04/02/2019 150.00p 153.00p 144.30p 153.00p 233992
01/02/2019 144.00p 147.30p 142.80p 146.00p 1034857
31/01/2019 142.40p 143.20p 140.98p 141.00p 110925
30/01/2019 142.20p 143.80p 142.00p 142.60p 50211
29/01/2019 143.20p 143.38p 140.60p 143.00p 119188
28/01/2019 142.20p 144.20p 141.76p 142.60p 197178
25/01/2019 144.20p 144.20p 143.00p 144.00p 135956
24/01/2019 144.80p 145.00p 143.00p 143.80p 108992
23/01/2019 143.00p 148.00p 143.00p 145.80p 219556
22/01/2019 150.00p 150.87p 143.20p 144.00p 331028
21/01/2019 146.80p 149.00p 144.00p 144.00p 69637
18/01/2019 142.20p 146.00p 142.20p 145.20p 86076
17/01/2019 145.40p 147.38p 143.39p 146.20p 108741
16/01/2019 143.20p 146.00p 142.80p 145.20p 78785
15/01/2019 151.20p 151.20p 143.00p 143.00p 98682
14/01/2019 148.00p 152.00p 145.80p 148.40p 163615
11/01/2019 142.00p 145.40p 142.00p 144.80p 150673
10/01/2019 147.00p 153.48p 140.80p 140.80p 344658
09/01/2019 145.60p 156.20p 145.60p 147.00p 183586
08/01/2019 140.60p 147.00p 140.00p 147.00p 214664
07/01/2019 139.60p 144.00p 138.28p 144.00p 108648
04/01/2019 135.40p 142.20p 135.00p 141.60p 887605
03/01/2019 135.60p 140.30p 135.00p 135.00p 968404
02/01/2019 143.00p 144.00p 136.40p 136.40p 233024
31/12/2018 140.80p 144.23p 140.10p 141.00p 115343
28/12/2018 138.20p 143.00p 135.60p 135.60p 156820
27/12/2018 142.00p 144.02p 135.60p 135.60p 96617
24/12/2018 136.00p 140.20p 134.60p 138.60p 142408
21/12/2018 135.00p 138.60p 132.40p 136.40p 118820
20/12/2018 136.40p 138.05p 131.40p 131.40p 71408
19/12/2018 136.00p 138.60p 131.40p 137.00p 133685
18/12/2018 134.00p 136.20p 132.00p 135.80p 96096
17/12/2018 133.00p 139.24p 133.00p 133.00p 198691
14/12/2018 133.40p 137.60p 130.00p 130.00p 86997
13/12/2018 137.40p 139.00p 136.00p 136.00p 63200
12/12/2018 133.60p 136.40p 132.20p 134.00p 85061
11/12/2018 133.80p 134.40p 130.66p 134.00p 98568
10/12/2018 134.20p 136.00p 130.60p 131.00p 143641
07/12/2018 133.40p 137.10p 133.00p 133.00p 282994
06/12/2018 134.00p 136.89p 130.20p 130.20p 121219
05/12/2018 137.00p 141.90p 134.00p 134.00p 115746
04/12/2018 145.00p 145.00p 137.00p 137.00p 42229
03/12/2018 137.00p 142.30p 137.00p 140.00p 347405
30/11/2018 139.20p 142.40p 138.18p 139.20p 122800
29/11/2018 145.00p 145.00p 138.00p 140.00p 175919
28/11/2018 136.00p 141.60p 135.27p 139.60p 273677
27/11/2018 130.60p 138.20p 130.60p 138.00p 151074
26/11/2018 135.80p 136.80p 134.53p 136.00p 215453
23/11/2018 135.80p 138.15p 135.00p 135.20p 116650
22/11/2018 134.40p 138.19p 134.40p 136.40p 151984
21/11/2018 130.00p 137.20p 127.12p 135.00p 491670
20/11/2018 134.00p 135.36p 131.00p 133.40p 377299
19/11/2018 139.00p 140.20p 135.00p 135.40p 237167
16/11/2018 138.00p 140.00p 135.60p 139.00p 301153
15/11/2018 138.20p 143.00p 138.00p 138.60p 201729
14/11/2018 137.00p 143.00p 136.47p 139.80p 202556
13/11/2018 138.40p 140.00p 136.87p 139.60p 381446
12/11/2018 141.60p 142.40p 138.60p 138.80p 188733
09/11/2018 141.40p 144.40p 141.40p 143.40p 151230
08/11/2018 143.20p 145.00p 141.40p 141.40p 177503
07/11/2018 140.40p 145.00p 140.40p 140.80p 179671
06/11/2018 144.60p 145.96p 141.60p 142.80p 167395
05/11/2018 149.20p 151.20p 143.60p 145.00p 180312
02/11/2018 148.00p 152.86p 146.40p 146.80p 262602
01/11/2018 153.00p 153.00p 145.80p 148.00p 213026
31/10/2018 146.00p 152.80p 146.00p 148.80p 247625
30/10/2018 144.00p 147.80p 143.87p 146.60p 174510
29/10/2018 141.00p 146.80p 141.00p 144.00p 530839
26/10/2018 148.00p 148.00p 140.60p 143.00p 625243
25/10/2018 145.00p 146.20p 141.88p 146.00p 779013
24/10/2018 145.00p 148.92p 145.00p 145.00p 130561
23/10/2018 146.80p 147.40p 145.00p 145.20p 218299
22/10/2018 146.00p 150.00p 146.00p 148.00p 79161
19/10/2018 147.00p 152.60p 147.00p 152.00p 357146
18/10/2018 144.20p 152.80p 144.17p 150.00p 229580
17/10/2018 148.00p 148.00p 144.60p 144.60p 292242
16/10/2018 146.00p 147.95p 146.00p 147.40p 230648
15/10/2018 150.20p 152.00p 145.20p 146.60p 464803
12/10/2018 148.00p 156.20p 148.00p 151.40p 547888
11/10/2018 150.00p 153.65p 144.20p 148.00p 699625
10/10/2018 151.00p 155.00p 150.00p 150.00p 625057
09/10/2018 158.00p 158.00p 142.80p 155.80p 769767
08/10/2018 162.80p 163.00p 156.40p 156.60p 631355
05/10/2018 167.00p 168.00p 162.00p 162.00p 723501
04/10/2018 167.80p 168.00p 166.60p 167.60p 313479
03/10/2018 168.40p 168.40p 167.18p 167.80p 447855
02/10/2018 169.00p 169.00p 167.80p 168.00p 530006
01/10/2018 168.00p 168.98p 167.20p 167.80p 1043527
28/09/2018 166.00p 168.95p 166.00p 167.60p 1057034
27/09/2018 162.00p 171.20p 162.00p 168.00p 1017553
26/09/2018 156.20p 167.80p 156.20p 165.00p 1635579
25/09/2018 165.00p 165.00p 160.00p 164.00p 875596
24/09/2018 159.80p 162.40p 159.40p 161.00p 232944
21/09/2018 162.00p 162.00p 156.32p 160.00p 1198583
20/09/2018 162.60p 164.80p 158.40p 158.40p 1439140
19/09/2018 166.00p 167.50p 160.00p 162.00p 1505826
18/09/2018 161.00p 168.00p 159.40p 168.00p 406185
17/09/2018 161.60p 162.20p 159.44p 161.60p 567971
14/09/2018 159.00p 162.40p 158.80p 161.20p 591031
13/09/2018 161.80p 162.40p 158.00p 159.00p 740092
12/09/2018 165.00p 165.00p 161.60p 163.00p 545934
11/09/2018 162.00p 162.30p 158.00p 160.60p 910555
10/09/2018 162.00p 163.19p 160.20p 161.80p 51339
07/09/2018 163.00p 164.00p 159.20p 161.20p 600249
06/09/2018 165.00p 165.00p 163.00p 163.00p 115552
05/09/2018 164.00p 165.80p 163.00p 163.20p 357300
04/09/2018 165.40p 167.80p 164.40p 164.60p 119388
03/09/2018 166.80p 167.60p 165.20p 166.60p 243996
31/08/2018 167.80p 167.94p 164.60p 166.40p 224754
30/08/2018 166.00p 166.00p 164.90p 166.00p 498923
29/08/2018 168.00p 168.00p 165.00p 165.00p 161435
28/08/2018 167.60p 167.65p 164.20p 165.40p 385717
24/08/2018 163.60p 166.80p 163.60p 166.00p 168559
23/08/2018 165.00p 165.00p 163.40p 165.00p 107479
22/08/2018 164.60p 164.80p 161.02p 164.00p 1061094
21/08/2018 164.80p 165.60p 163.30p 164.80p 38267
20/08/2018 167.20p 167.40p 163.60p 165.00p 104469
17/08/2018 167.00p 168.00p 164.55p 168.00p 405086
16/08/2018 166.00p 168.00p 164.50p 167.00p 86793
15/08/2018 170.00p 170.00p 165.52p 165.80p 119181
14/08/2018 169.00p 171.34p 166.80p 168.00p 249248
13/08/2018 167.20p 168.60p 166.20p 168.00p 253204
10/08/2018 168.00p 170.60p 165.70p 167.40p 539325
09/08/2018 170.00p 174.00p 168.60p 169.00p 124774
08/08/2018 174.00p 174.00p 169.20p 170.00p 193955
07/08/2018 170.00p 173.20p 170.00p 170.20p 89098
06/08/2018 169.40p 172.20p 169.34p 170.60p 242706
03/08/2018 167.00p 171.80p 167.00p 171.00p 247145

*Close Price adjusted for both dividends and splits