Strix Group (KETL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/08/2018 168.00p 174.40p 166.20p 172.00p 498338
01/08/2018 165.80p 168.00p 165.00p 167.00p 403993
31/07/2018 167.60p 168.00p 164.80p 165.60p 560256
30/07/2018 168.00p 168.40p 166.20p 167.40p 578791
27/07/2018 170.00p 170.00p 167.40p 168.00p 171271
26/07/2018 167.20p 171.00p 166.02p 167.40p 486595
25/07/2018 170.00p 170.00p 167.20p 169.00p 190922
24/07/2018 169.60p 172.26p 168.40p 169.00p 535446
23/07/2018 172.60p 174.56p 169.40p 169.60p 481563
20/07/2018 174.60p 178.41p 170.60p 172.00p 569031
19/07/2018 175.00p 176.00p 171.80p 174.00p 227840
18/07/2018 169.00p 174.80p 166.81p 174.60p 974983
17/07/2018 169.00p 169.00p 166.00p 168.60p 1469162
16/07/2018 169.00p 169.00p 166.00p 166.00p 531308
13/07/2018 166.00p 171.00p 165.08p 167.80p 566589
12/07/2018 164.40p 167.60p 164.40p 165.60p 147042
11/07/2018 166.40p 168.60p 164.80p 168.60p 463194
10/07/2018 165.00p 168.40p 164.80p 166.80p 292769
09/07/2018 166.00p 166.00p 164.40p 164.80p 88624
06/07/2018 167.60p 169.40p 160.40p 164.80p 137862
05/07/2018 167.20p 169.40p 165.84p 168.00p 171685
04/07/2018 165.00p 169.00p 165.00p 168.00p 655990
03/07/2018 168.00p 170.00p 166.80p 168.60p 342853
02/07/2018 163.00p 167.40p 160.80p 167.40p 629846
29/06/2018 162.20p 165.00p 159.80p 163.60p 443802
28/06/2018 164.20p 165.60p 159.64p 162.00p 220980
27/06/2018 165.00p 165.00p 158.40p 162.40p 758978
26/06/2018 161.80p 163.40p 158.60p 163.00p 1025634
25/06/2018 165.00p 165.00p 158.20p 162.40p 560013
22/06/2018 164.80p 164.80p 157.60p 160.80p 216570
21/06/2018 161.60p 165.00p 160.20p 161.60p 171890
20/06/2018 159.00p 163.40p 158.60p 159.00p 585906
19/06/2018 157.00p 159.20p 155.80p 158.80p 497494
18/06/2018 157.20p 158.40p 154.00p 156.80p 564596
15/06/2018 159.00p 159.00p 155.80p 155.80p 180149
14/06/2018 157.60p 158.80p 154.00p 157.80p 1034482
13/06/2018 161.00p 161.30p 155.50p 156.80p 505816
12/06/2018 159.80p 162.88p 159.00p 160.00p 761181
11/06/2018 156.60p 160.00p 156.60p 159.80p 712386
08/06/2018 152.00p 156.00p 151.40p 155.20p 851311
07/06/2018 150.60p 151.80p 149.67p 151.80p 882939
06/06/2018 151.00p 151.00p 147.55p 149.60p 373719
05/06/2018 145.00p 151.80p 145.00p 150.80p 843811
04/06/2018 146.00p 147.40p 142.00p 143.20p 426455
01/06/2018 143.00p 147.80p 143.00p 146.00p 368986
31/05/2018 143.60p 145.40p 142.20p 143.00p 280940
30/05/2018 146.20p 146.90p 142.88p 143.00p 230872
29/05/2018 147.80p 149.80p 143.00p 144.20p 185898
25/05/2018 147.00p 147.60p 142.72p 147.40p 466214
24/05/2018 143.80p 145.00p 141.08p 144.80p 377874
23/05/2018 140.80p 141.80p 138.80p 141.00p 263512
22/05/2018 141.00p 143.00p 137.60p 141.80p 1375660
21/05/2018 141.00p 144.80p 139.00p 140.80p 1248131
18/05/2018 141.00p 141.00p 137.60p 140.20p 695863
17/05/2018 141.00p 141.00p 137.00p 139.60p 245634
16/05/2018 140.40p 141.28p 138.00p 140.00p 132340
15/05/2018 139.20p 140.67p 138.40p 140.00p 369540
14/05/2018 140.40p 141.80p 138.20p 140.00p 124314
11/05/2018 140.80p 143.00p 139.26p 139.40p 156457
10/05/2018 139.60p 140.40p 139.30p 140.00p 321872
09/05/2018 142.00p 143.00p 139.20p 139.60p 705623
08/05/2018 143.00p 143.00p 138.20p 141.00p 487188
04/05/2018 140.20p 140.40p 138.60p 139.80p 317939
03/05/2018 145.00p 145.00p 139.19p 140.00p 735804
02/05/2018 140.00p 144.40p 138.40p 140.00p 1106739
01/05/2018 140.20p 141.91p 138.00p 138.60p 151888
30/04/2018 140.00p 141.40p 138.98p 139.00p 353743
27/04/2018 139.60p 139.98p 137.00p 138.80p 146690
26/04/2018 138.00p 141.17p 137.98p 139.00p 298277
25/04/2018 141.00p 143.20p 138.40p 139.20p 120066
24/04/2018 139.60p 145.19p 138.20p 140.00p 1163976
23/04/2018 137.00p 140.00p 134.20p 140.00p 632986
20/04/2018 135.00p 136.80p 131.00p 135.00p 265190
19/04/2018 133.20p 135.00p 132.00p 133.00p 152008
18/04/2018 134.00p 135.00p 131.00p 132.40p 203115
17/04/2018 129.40p 133.00p 129.38p 132.60p 193865
16/04/2018 131.80p 133.00p 130.60p 131.00p 200417
13/04/2018 130.40p 133.00p 130.40p 131.40p 64516
12/04/2018 129.80p 133.80p 129.80p 132.80p 487480
11/04/2018 130.00p 132.20p 127.10p 131.20p 971455
10/04/2018 132.00p 134.00p 127.60p 132.20p 771894
09/04/2018 126.60p 130.00p 125.52p 129.20p 820302
06/04/2018 128.00p 129.60p 125.14p 126.60p 914681
05/04/2018 130.00p 130.00p 125.20p 129.00p 927828
04/04/2018 125.00p 128.40p 124.65p 127.00p 1412304
03/04/2018 125.20p 128.00p 122.00p 125.00p 1788985
29/03/2018 129.80p 130.00p 125.00p 130.00p 313915
28/03/2018 130.00p 130.00p 125.00p 125.80p 142610
27/03/2018 125.00p 131.00p 125.00p 125.00p 198147
26/03/2018 135.00p 135.00p 127.00p 128.60p 226729
23/03/2018 123.00p 131.80p 123.00p 129.80p 407402
22/03/2018 132.00p 136.98p 123.20p 126.00p 527341
21/03/2018 129.80p 131.80p 125.00p 130.00p 391424
20/03/2018 127.00p 133.00p 117.63p 130.00p 784841
19/03/2018 132.00p 135.65p 127.00p 127.00p 213566
16/03/2018 134.00p 136.15p 133.00p 133.00p 41982
15/03/2018 136.80p 137.00p 134.18p 135.60p 95998
14/03/2018 136.20p 137.00p 134.69p 135.40p 87634
13/03/2018 136.60p 139.00p 136.00p 136.20p 85556
12/03/2018 135.80p 139.80p 135.08p 135.80p 357074
09/03/2018 136.00p 140.53p 136.00p 136.40p 383441
08/03/2018 140.00p 140.00p 135.20p 135.20p 454600
07/03/2018 136.00p 141.80p 136.00p 137.80p 3173190
06/03/2018 136.00p 136.20p 135.00p 135.20p 135614
05/03/2018 132.00p 136.40p 131.00p 134.80p 922056
02/03/2018 133.40p 135.57p 132.20p 133.00p 494646
01/03/2018 131.00p 132.55p 130.58p 131.60p 537193
28/02/2018 131.80p 133.00p 130.80p 131.00p 591285
27/02/2018 134.20p 135.97p 131.00p 131.60p 553614
26/02/2018 136.80p 136.80p 135.00p 135.80p 1011164
23/02/2018 137.00p 137.00p 133.80p 133.80p 49048
22/02/2018 136.20p 137.63p 135.20p 135.20p 1031303
21/02/2018 137.40p 138.00p 136.20p 137.80p 510126
20/02/2018 138.40p 140.00p 137.00p 137.20p 80136
19/02/2018 140.00p 140.00p 137.20p 137.20p 424473
16/02/2018 139.20p 139.20p 137.66p 137.90p 235608
15/02/2018 136.80p 140.96p 136.80p 137.60p 512278
14/02/2018 137.80p 138.31p 136.00p 137.60p 257443
13/02/2018 136.00p 138.20p 135.40p 136.40p 548782
12/02/2018 138.80p 140.00p 138.00p 138.00p 516089
09/02/2018 136.00p 138.00p 132.20p 136.80p 626790
08/02/2018 140.00p 140.00p 134.90p 136.20p 466024
07/02/2018 134.20p 137.00p 133.32p 134.00p 1654041
06/02/2018 130.20p 136.80p 125.20p 134.00p 1565744
05/02/2018 140.40p 142.20p 135.38p 136.00p 611993
02/02/2018 143.00p 144.00p 141.00p 141.00p 167347
01/02/2018 141.40p 143.40p 141.00p 142.40p 389173
31/01/2018 143.00p 144.40p 140.40p 140.40p 277620
30/01/2018 148.00p 148.00p 142.20p 143.00p 441117
29/01/2018 146.00p 146.20p 141.20p 143.00p 331015
26/01/2018 145.60p 145.60p 142.02p 144.00p 113133
25/01/2018 146.40p 148.40p 143.60p 145.00p 4086450
24/01/2018 148.40p 149.00p 147.10p 148.60p 766184
23/01/2018 142.00p 149.00p 142.00p 147.60p 2544903
22/01/2018 136.00p 145.00p 136.00p 144.00p 1034330
19/01/2018 141.00p 141.00p 136.20p 138.00p 664941
18/01/2018 137.00p 140.20p 136.57p 137.60p 270062
17/01/2018 140.00p 140.85p 135.00p 137.00p 215768
16/01/2018 141.20p 142.00p 138.00p 138.00p 68906
15/01/2018 137.60p 143.60p 137.20p 137.60p 411696
12/01/2018 138.00p 140.85p 136.00p 139.00p 674296
11/01/2018 142.20p 142.20p 138.00p 138.40p 212339
10/01/2018 141.60p 144.60p 138.80p 139.00p 112353
09/01/2018 140.20p 141.40p 138.61p 140.00p 257667
08/01/2018 149.00p 149.00p 139.80p 140.60p 288467
05/01/2018 147.00p 149.85p 140.50p 144.00p 110974
04/01/2018 149.00p 150.00p 144.42p 146.80p 1372008
03/01/2018 143.40p 148.52p 140.00p 148.00p 389049
02/01/2018 142.20p 148.00p 142.20p 147.80p 301761
29/12/2017 145.00p 146.95p 141.60p 146.75p 63293
28/12/2017 145.00p 145.00p 141.00p 141.00p 92920
27/12/2017 143.00p 144.50p 138.16p 144.50p 52975
22/12/2017 139.50p 142.00p 139.25p 142.00p 209904
21/12/2017 140.00p 140.01p 139.00p 140.00p 67938
20/12/2017 138.00p 140.00p 138.00p 139.00p 149354
19/12/2017 139.75p 139.75p 137.25p 138.25p 328278
18/12/2017 133.00p 140.00p 133.00p 140.00p 239427
15/12/2017 137.25p 138.00p 133.00p 133.00p -1252
14/12/2017 135.50p 137.00p 132.35p 136.37p 217018
13/12/2017 135.00p 136.50p 131.00p 135.50p 218959
12/12/2017 137.75p 137.75p 132.00p 132.00p 80830
11/12/2017 138.00p 139.52p 134.50p 138.00p 94492
08/12/2017 138.50p 140.00p 130.50p 138.25p 121351
07/12/2017 135.00p 141.00p 135.00p 136.00p 261037
06/12/2017 136.00p 143.75p 136.00p 138.00p 199757
05/12/2017 140.25p 143.00p 136.44p 140.00p 69688
04/12/2017 141.00p 141.54p 139.10p 141.00p 307145
01/12/2017 138.75p 142.00p 138.66p 140.00p 91092
30/11/2017 143.00p 143.00p 137.00p 139.00p 226254
29/11/2017 142.00p 145.00p 139.75p 141.00p 325150
28/11/2017 140.00p 141.00p 138.25p 140.00p 41069
27/11/2017 141.25p 144.00p 137.50p 141.00p 360134
24/11/2017 142.75p 143.84p 140.75p 141.50p 142945
23/11/2017 140.50p 145.00p 140.50p 143.00p 283833
22/11/2017 144.00p 150.00p 142.50p 142.75p 183952
21/11/2017 146.00p 147.00p 140.50p 144.75p 415121
20/11/2017 145.00p 148.00p 145.00p 146.50p 127312
17/11/2017 148.00p 148.00p 146.00p 146.00p 478172
16/11/2017 148.00p 148.00p 146.05p 146.50p 127450
15/11/2017 147.00p 149.00p 145.25p 145.75p 678252
14/11/2017 146.00p 151.98p 146.00p 147.75p 677532
13/11/2017 144.50p 147.79p 144.00p 146.00p 502251
10/11/2017 143.75p 145.25p 141.00p 143.75p 860436
09/11/2017 141.50p 143.60p 140.00p 140.75p 351347
08/11/2017 143.75p 144.73p 141.00p 143.50p 320271
07/11/2017 141.50p 145.00p 140.60p 144.50p 807066
06/11/2017 142.00p 142.00p 137.25p 140.75p 1455385
03/11/2017 142.00p 142.00p 140.00p 141.00p 866893
02/11/2017 141.75p 142.38p 140.00p 140.00p 544236
01/11/2017 142.00p 143.00p 139.00p 142.00p 334502
31/10/2017 139.00p 142.25p 137.75p 140.00p 1272160
30/10/2017 138.00p 139.04p 138.00p 139.00p 1076956
27/10/2017 138.75p 138.75p 137.00p 138.00p 1618157
26/10/2017 138.50p 139.75p 137.50p 137.50p 472689
25/10/2017 138.00p 140.00p 137.50p 138.00p 304086
24/10/2017 138.75p 140.00p 136.00p 138.00p 621518
23/10/2017 140.00p 141.79p 137.50p 137.50p 467174
20/10/2017 139.00p 139.00p 137.25p 138.50p 2041793
19/10/2017 139.50p 142.72p 137.75p 138.00p 746876
18/10/2017 143.75p 144.00p 138.00p 139.00p 541255

*Close Price adjusted for both dividends and splits