Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Watch Rolls-Royce Holdings (RR.) by Edward Sheldon in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Buy Abrdn (ABDN) by Andrew Mackie in The Motley Fool
- Buy ITV (ITV) by Christopher Ruane in The Motley Fool
- Sell BP (BP.) by Alan Oscroft in The Motley Fool
- Buy Persimmon (PSN) by James Beard in The Motley Fool
- Add Pershing Square Holdings Ltd NPV (PSH) by Ben McPoland in The Motley Fool
- Neutral Diploma (DPLM) by JP Morgan
- Buy Breedon Group (BREE) by Deutsche Bank
- Sell JD Sports Fashion (JD.) by Deutsche Bank
- Buy Grainger (GRI) by Deutsche Bank
- Buy Close Brothers Group (CBG) by Deutsche Bank
- Buy Spirent Communications (SPT) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Norcros (NXR) by Deutsche Bank
- Avoid Thorpe (F.W.) (TFW) by Steve Moore in ShareProphets
- Strong Buy Eco buildings Group (ECOB) by Hot Stock Rockets in ShareProphets
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Watch JD Sports Fashion (JD.) by Steve Moore in ShareProphets
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
Keller Group (KLR) Share Price
Construction & Materials Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 22/11/2024 | 1,506.00p | 1,526.00p | 1,496.90p | 1,500.00p | 98665 |
| 21/11/2024 | 1,536.00p | 1,536.00p | 1,488.24p | 1,506.00p | 69401 |
| 20/11/2024 | 1,520.00p | 1,534.00p | 1,482.00p | 1,490.00p | 94322 |
| 19/11/2024 | 1,482.00p | 1,518.00p | 1,476.00p | 1,508.00p | 92784 |
| 18/11/2024 | 1,468.00p | 1,490.00p | 1,454.00p | 1,490.00p | 128073 |
| 15/11/2024 | 1,490.00p | 1,496.04p | 1,444.00p | 1,468.00p | 183337 |
| 14/11/2024 | 1,600.00p | 1,618.48p | 1,382.00p | 1,476.00p | 819113 |
| 13/11/2024 | 1,650.00p | 1,676.00p | 1,620.00p | 1,636.00p | 198679 |
| 12/11/2024 | 1,684.00p | 1,698.00p | 1,654.00p | 1,656.00p | 87006 |
| 11/11/2024 | 1,612.00p | 1,694.00p | 1,612.00p | 1,692.00p | 339061 |
| 08/11/2024 | 1,608.00p | 1,624.00p | 1,574.00p | 1,604.00p | 75798 |
| 07/11/2024 | 1,608.00p | 1,626.00p | 1,598.00p | 1,612.00p | 115651 |
| 06/11/2024 | 1,638.00p | 1,658.00p | 1,593.31p | 1,610.00p | 110429 |
| 05/11/2024 | 1,620.00p | 1,650.00p | 1,606.00p | 1,606.00p | 115664 |
| 04/11/2024 | 1,650.00p | 1,672.68p | 1,632.00p | 1,632.00p | 91809 |
| 01/11/2024 | 1,638.00p | 1,658.00p | 1,628.00p | 1,658.00p | 99692 |
| 31/10/2024 | 1,676.00p | 1,676.00p | 1,602.00p | 1,636.00p | 310039 |
| 30/10/2024 | 1,648.00p | 1,680.00p | 1,632.00p | 1,652.00p | 79280 |
| 29/10/2024 | 1,612.00p | 1,656.00p | 1,612.00p | 1,646.00p | 63629 |
| 28/10/2024 | 1,646.00p | 1,672.68p | 1,642.00p | 1,644.00p | 115430 |
| 25/10/2024 | 1,634.00p | 1,662.00p | 1,624.44p | 1,642.00p | 90553 |
| 24/10/2024 | 1,662.00p | 1,662.00p | 1,626.00p | 1,640.00p | 50739 |
| 23/10/2024 | 1,606.00p | 1,650.00p | 1,606.00p | 1,640.00p | 230859 |
| 22/10/2024 | 1,674.00p | 1,674.00p | 1,622.74p | 1,648.00p | 103142 |
| 21/10/2024 | 1,662.00p | 1,672.40p | 1,626.00p | 1,632.00p | 43632 |
| 18/10/2024 | 1,676.00p | 1,678.00p | 1,658.00p | 1,670.00p | 53888 |
| 17/10/2024 | 1,698.00p | 1,698.00p | 1,656.00p | 1,680.00p | 263860 |
| 16/10/2024 | 1,646.00p | 1,692.00p | 1,646.00p | 1,664.00p | 102399 |
| 15/10/2024 | 1,618.00p | 1,668.00p | 1,616.38p | 1,662.00p | 74795 |
| 14/10/2024 | 1,660.00p | 1,660.00p | 1,630.00p | 1,652.00p | 50715 |
| 11/10/2024 | 1,636.00p | 1,646.00p | 1,634.00p | 1,644.00p | 63590 |
| 10/10/2024 | 1,668.00p | 1,668.00p | 1,626.00p | 1,632.00p | 70783 |
| 09/10/2024 | 1,602.00p | 1,638.00p | 1,596.00p | 1,638.00p | 108549 |
| 08/10/2024 | 1,650.00p | 1,650.00p | 1,604.00p | 1,604.00p | 94858 |
| 07/10/2024 | 1,628.00p | 1,642.00p | 1,572.00p | 1,642.00p | 85868 |
| 04/10/2024 | 1,584.00p | 1,634.00p | 1,584.00p | 1,620.00p | 66342 |
| 03/10/2024 | 1,570.00p | 1,590.68p | 1,560.00p | 1,590.00p | 83844 |
| 02/10/2024 | 1,600.00p | 1,602.00p | 1,563.98p | 1,570.00p | 259558 |
| 01/10/2024 | 1,650.00p | 1,650.00p | 1,592.00p | 1,600.00p | 49118 |
| 30/09/2024 | 1,642.00p | 1,652.00p | 1,599.92p | 1,616.00p | 162546 |
| 27/09/2024 | 1,654.00p | 1,662.00p | 1,628.77p | 1,646.00p | 54771 |
| 26/09/2024 | 1,658.00p | 1,662.00p | 1,624.00p | 1,648.00p | 76866 |
| 25/09/2024 | 1,600.00p | 1,650.00p | 1,592.00p | 1,614.00p | 146837 |
| 24/09/2024 | 1,686.00p | 1,686.00p | 1,604.00p | 1,604.00p | 71534 |
| 23/09/2024 | 1,670.00p | 1,670.00p | 1,626.00p | 1,648.00p | 45393 |
| 20/09/2024 | 1,600.00p | 1,666.00p | 1,600.00p | 1,630.00p | 291200 |
| 19/09/2024 | 1,650.00p | 1,650.00p | 1,619.40p | 1,642.00p | 80215 |
| 18/09/2024 | 1,614.00p | 1,630.00p | 1,604.00p | 1,616.00p | 67633 |
| 17/09/2024 | 1,650.00p | 1,650.00p | 1,608.00p | 1,618.00p | 93837 |
| 16/09/2024 | 1,580.00p | 1,624.00p | 1,580.00p | 1,624.00p | 58290 |
| 13/09/2024 | 1,630.00p | 1,630.00p | 1,598.00p | 1,616.00p | 58705 |
| 12/09/2024 | 1,600.00p | 1,630.00p | 1,594.00p | 1,600.00p | 104471 |
| 11/09/2024 | 1,630.00p | 1,630.00p | 1,598.00p | 1,598.00p | 56519 |
| 10/09/2024 | 1,682.00p | 1,682.00p | 1,608.00p | 1,622.00p | 96118 |
| 09/09/2024 | 1,654.00p | 1,654.00p | 1,610.00p | 1,634.00p | 94876 |
| 06/09/2024 | 1,634.00p | 1,648.00p | 1,606.00p | 1,608.00p | 118773 |
| 05/09/2024 | 1,680.00p | 1,680.00p | 1,616.00p | 1,616.00p | 75072 |
| 04/09/2024 | 1,680.00p | 1,680.00p | 1,614.00p | 1,638.00p | 112597 |
| 03/09/2024 | 1,660.00p | 1,660.00p | 1,624.00p | 1,632.00p | 128030 |
| 02/09/2024 | 1,704.00p | 1,704.00p | 1,616.00p | 1,644.00p | 135658 |
| 30/08/2024 | 1,634.00p | 1,666.00p | 1,634.00p | 1,660.00p | 218386 |
| 29/08/2024 | 1,636.00p | 1,666.55p | 1,625.40p | 1,660.00p | 214991 |
| 28/08/2024 | 1,646.00p | 1,648.00p | 1,622.00p | 1,646.00p | 83992 |
| 27/08/2024 | 1,556.00p | 1,636.00p | 1,556.00p | 1,636.00p | 193222 |
| 23/08/2024 | 1,556.00p | 1,616.00p | 1,556.00p | 1,592.00p | 71694 |
| 22/08/2024 | 1,568.00p | 1,616.00p | 1,568.00p | 1,610.00p | 391484 |
| 21/08/2024 | 1,560.00p | 1,604.00p | 1,558.00p | 1,604.00p | 348198 |
| 20/08/2024 | 1,606.00p | 1,618.00p | 1,558.00p | 1,558.00p | 92309 |
| 19/08/2024 | 1,604.00p | 1,624.00p | 1,582.00p | 1,614.00p | 79859 |
| 16/08/2024 | 1,636.00p | 1,636.00p | 1,588.00p | 1,600.00p | 139347 |
| 15/08/2024 | 1,600.00p | 1,614.00p | 1,592.00p | 1,604.00p | 171176 |
| 14/08/2024 | 1,592.00p | 1,618.00p | 1,566.00p | 1,618.00p | 237968 |
| 13/08/2024 | 1,600.00p | 1,608.73p | 1,572.00p | 1,590.00p | 197774 |
| 12/08/2024 | 1,592.00p | 1,598.90p | 1,560.00p | 1,594.00p | 170151 |
| 09/08/2024 | 1,594.00p | 1,602.00p | 1,560.00p | 1,580.00p | 173199 |
| 08/08/2024 | 1,566.00p | 1,608.00p | 1,558.61p | 1,582.00p | 172943 |
| 07/08/2024 | 1,548.00p | 1,614.00p | 1,512.00p | 1,584.00p | 246095 |
| 06/08/2024 | 1,540.00p | 1,594.00p | 1,486.00p | 1,538.00p | 390316 |
| 05/08/2024 | 1,368.00p | 1,388.00p | 1,310.90p | 1,378.00p | 182504 |
| 02/08/2024 | 1,450.00p | 1,458.00p | 1,404.00p | 1,414.00p | 129997 |
| 01/08/2024 | 1,494.00p | 1,510.00p | 1,444.00p | 1,458.00p | 95706 |
| 31/07/2024 | 1,452.00p | 1,490.00p | 1,450.00p | 1,490.00p | 218783 |
| 30/07/2024 | 1,450.00p | 1,470.00p | 1,400.00p | 1,450.00p | 282177 |
| 29/07/2024 | 1,496.00p | 1,502.00p | 1,444.00p | 1,444.00p | 101210 |
| 26/07/2024 | 1,438.00p | 1,510.00p | 1,438.00p | 1,492.00p | 91540 |
| 25/07/2024 | 1,490.00p | 1,490.00p | 1,412.00p | 1,440.00p | 188012 |
| 24/07/2024 | 1,480.00p | 1,485.16p | 1,448.00p | 1,448.00p | 207259 |
| 23/07/2024 | 1,488.00p | 1,490.00p | 1,464.00p | 1,484.00p | 487300 |
| 22/07/2024 | 1,500.00p | 1,500.00p | 1,472.00p | 1,490.00p | 543218 |
| 19/07/2024 | 1,466.00p | 1,502.00p | 1,462.00p | 1,482.00p | 329129 |
| 18/07/2024 | 1,442.00p | 1,480.02p | 1,436.00p | 1,462.00p | 189643 |
| 17/07/2024 | 1,436.00p | 1,460.00p | 1,432.00p | 1,436.00p | 237256 |
| 16/07/2024 | 1,402.00p | 1,444.00p | 1,396.00p | 1,440.00p | 380717 |
| 15/07/2024 | 1,396.00p | 1,426.00p | 1,390.00p | 1,412.00p | 290532 |
| 12/07/2024 | 1,376.00p | 1,410.00p | 1,364.00p | 1,398.00p | 205802 |
| 11/07/2024 | 1,346.00p | 1,370.00p | 1,330.00p | 1,370.00p | 110283 |
| 10/07/2024 | 1,310.00p | 1,346.00p | 1,310.00p | 1,346.00p | 100264 |
| 09/07/2024 | 1,360.00p | 1,360.00p | 1,314.00p | 1,314.00p | 227752 |
| 08/07/2024 | 1,314.00p | 1,356.00p | 1,314.00p | 1,340.00p | 114206 |
| 05/07/2024 | 1,278.00p | 1,348.00p | 1,278.00p | 1,338.00p | 544063 |
| 04/07/2024 | 1,290.00p | 1,300.00p | 1,275.00p | 1,300.00p | 187133 |
| 03/07/2024 | 1,286.00p | 1,286.00p | 1,260.00p | 1,278.00p | 81329 |
| 02/07/2024 | 1,272.00p | 1,282.00p | 1,246.00p | 1,268.00p | 120536 |
| 01/07/2024 | 1,224.00p | 1,258.00p | 1,220.00p | 1,248.00p | 367478 |
| 28/06/2024 | 1,246.00p | 1,259.99p | 1,226.00p | 1,228.00p | 84810 |
| 27/06/2024 | 1,240.00p | 1,258.00p | 1,217.10p | 1,254.00p | 75021 |
| 26/06/2024 | 1,254.00p | 1,254.00p | 1,208.30p | 1,224.00p | 139289 |
| 25/06/2024 | 1,250.00p | 1,256.61p | 1,224.00p | 1,224.00p | 110255 |
| 24/06/2024 | 1,276.00p | 1,284.00p | 1,248.00p | 1,250.00p | 67354 |
| 21/06/2024 | 1,284.00p | 1,285.39p | 1,268.00p | 1,280.00p | 315144 |
| 20/06/2024 | 1,266.00p | 1,287.60p | 1,256.00p | 1,282.00p | 168642 |
| 19/06/2024 | 1,252.00p | 1,272.00p | 1,246.00p | 1,272.00p | 96972 |
| 18/06/2024 | 1,258.00p | 1,258.00p | 1,228.00p | 1,256.00p | 105946 |
| 17/06/2024 | 1,200.00p | 1,234.00p | 1,200.00p | 1,234.00p | 68177 |
| 14/06/2024 | 1,242.00p | 1,242.00p | 1,190.00p | 1,208.00p | 95626 |
| 13/06/2024 | 1,242.00p | 1,254.00p | 1,208.60p | 1,218.00p | 86911 |
| 12/06/2024 | 1,244.00p | 1,244.00p | 1,208.00p | 1,242.00p | 152956 |
| 11/06/2024 | 1,208.00p | 1,250.00p | 1,206.00p | 1,210.00p | 67907 |
| 10/06/2024 | 1,260.00p | 1,274.00p | 1,224.00p | 1,232.00p | 59480 |
| 07/06/2024 | 1,234.00p | 1,265.22p | 1,234.00p | 1,250.00p | 113089 |
| 06/06/2024 | 1,250.00p | 1,278.00p | 1,232.00p | 1,262.00p | 134596 |
| 05/06/2024 | 1,292.00p | 1,308.00p | 1,256.00p | 1,256.00p | 210815 |
| 04/06/2024 | 1,264.00p | 1,288.00p | 1,256.00p | 1,286.00p | 121158 |
| 03/06/2024 | 1,290.00p | 1,306.00p | 1,272.00p | 1,272.00p | 104690 |
| 31/05/2024 | 1,328.00p | 1,328.00p | 1,278.00p | 1,290.00p | 175003 |
| 30/05/2024 | 1,342.00p | 1,342.00p | 1,307.29p | 1,320.00p | 176287 |
| 29/05/2024 | 1,368.00p | 1,378.00p | 1,340.00p | 1,348.00p | 119006 |
| 28/05/2024 | 1,396.00p | 1,396.00p | 1,354.00p | 1,354.00p | 133395 |
| 24/05/2024 | 1,390.00p | 1,390.00p | 1,332.00p | 1,362.00p | 106076 |
| 23/05/2024 | 1,310.00p | 1,370.00p | 1,297.38p | 1,370.00p | 636758 |
| 22/05/2024 | 1,316.00p | 1,335.29p | 1,302.00p | 1,306.00p | 190025 |
| 21/05/2024 | 1,320.00p | 1,360.00p | 1,320.00p | 1,332.00p | 102560 |
| 20/05/2024 | 1,366.00p | 1,370.00p | 1,334.00p | 1,350.00p | 301564 |
| 17/05/2024 | 1,362.00p | 1,370.00p | 1,328.00p | 1,358.00p | 170877 |
| 16/05/2024 | 1,384.00p | 1,388.00p | 1,344.00p | 1,374.00p | 331996 |
| 15/05/2024 | 1,248.00p | 1,376.00p | 1,210.00p | 1,376.00p | 459529 |
| 14/05/2024 | 1,170.00p | 1,170.00p | 1,132.00p | 1,136.00p | 139658 |
| 13/05/2024 | 1,174.00p | 1,174.00p | 1,130.00p | 1,140.00p | 158243 |
| 10/05/2024 | 1,172.00p | 1,172.00p | 1,134.00p | 1,144.00p | 161241 |
| 09/05/2024 | 1,126.00p | 1,162.00p | 1,126.00p | 1,132.00p | 103844 |
| 08/05/2024 | 1,132.00p | 1,150.00p | 1,128.51p | 1,150.00p | 103916 |
| 07/05/2024 | 1,120.00p | 1,142.00p | 1,120.00p | 1,142.00p | 135614 |
| 03/05/2024 | 1,148.00p | 1,148.00p | 1,102.00p | 1,120.00p | 146450 |
| 02/05/2024 | 1,130.00p | 1,132.00p | 1,106.00p | 1,132.00p | 238988 |
| 01/05/2024 | 1,100.00p | 1,110.00p | 1,086.26p | 1,110.00p | 106909 |
| 30/04/2024 | 1,122.00p | 1,126.00p | 1,090.00p | 1,104.00p | 156095 |
| 29/04/2024 | 1,062.00p | 1,094.00p | 1,062.00p | 1,094.00p | 175336 |
| 26/04/2024 | 1,050.00p | 1,066.00p | 1,036.00p | 1,066.00p | 322618 |
| 25/04/2024 | 1,060.00p | 1,076.00p | 1,046.00p | 1,046.00p | 131536 |
| 24/04/2024 | 1,090.00p | 1,090.00p | 1,060.00p | 1,060.00p | 38483 |
| 23/04/2024 | 1,052.00p | 1,088.00p | 1,042.00p | 1,078.00p | 107024 |
| 22/04/2024 | 1,042.00p | 1,056.00p | 1,028.00p | 1,052.00p | 242264 |
| 19/04/2024 | 1,024.00p | 1,044.40p | 1,024.00p | 1,034.00p | 96584 |
| 18/04/2024 | 1,044.00p | 1,048.00p | 1,034.00p | 1,046.00p | 91847 |
| 17/04/2024 | 1,042.00p | 1,080.00p | 1,036.00p | 1,038.00p | 103461 |
| 16/04/2024 | 1,068.00p | 1,075.86p | 1,052.00p | 1,052.00p | 135101 |
| 15/04/2024 | 1,104.00p | 1,114.00p | 1,078.00p | 1,080.00p | 208078 |
| 12/04/2024 | 1,092.00p | 1,106.00p | 1,063.20p | 1,106.00p | 208599 |
| 11/04/2024 | 1,108.00p | 1,108.00p | 1,060.00p | 1,070.00p | 343113 |
| 10/04/2024 | 1,088.00p | 1,090.00p | 1,068.00p | 1,082.00p | 187411 |
| 09/04/2024 | 1,050.00p | 1,084.00p | 1,050.00p | 1,078.00p | 233147 |
| 08/04/2024 | 1,080.00p | 1,082.00p | 1,066.00p | 1,074.00p | 97155 |
| 05/04/2024 | 1,054.00p | 1,064.00p | 1,042.00p | 1,064.00p | 372830 |
| 04/04/2024 | 1,054.00p | 1,058.02p | 1,037.04p | 1,050.00p | 292001 |
| 03/04/2024 | 1,080.00p | 1,080.00p | 1,028.00p | 1,054.00p | 285608 |
| 02/04/2024 | 1,080.00p | 1,080.00p | 1,030.00p | 1,036.00p | 102128 |
| 28/03/2024 | 1,052.00p | 1,076.00p | 1,036.00p | 1,048.00p | 119676 |
| 27/03/2024 | 1,080.00p | 1,080.00p | 1,042.00p | 1,044.00p | 100574 |
| 26/03/2024 | 1,032.00p | 1,058.00p | 1,020.00p | 1,058.00p | 151275 |
| 25/03/2024 | 1,032.00p | 1,036.00p | 1,012.00p | 1,028.00p | 42712 |
| 22/03/2024 | 1,024.00p | 1,034.00p | 1,006.00p | 1,034.00p | 71956 |
| 21/03/2024 | 1,032.00p | 1,032.01p | 1,006.00p | 1,018.00p | 546151 |
| 20/03/2024 | 1,006.00p | 1,030.00p | 1,006.00p | 1,020.00p | 131658 |
| 19/03/2024 | 1,006.00p | 1,030.00p | 994.00p | 1,030.00p | 149717 |
| 18/03/2024 | 1,004.00p | 1,010.74p | 997.00p | 1,006.00p | 150787 |
| 15/03/2024 | 1,006.00p | 1,012.00p | 999.00p | 1,000.00p | 351304 |
| 14/03/2024 | 1,016.00p | 1,020.00p | 998.00p | 1,000.00p | 161834 |
| 13/03/2024 | 1,020.00p | 1,020.00p | 993.00p | 1,012.00p | 152896 |
| 12/03/2024 | 1,006.00p | 1,024.00p | 996.45p | 1,016.00p | 114950 |
| 11/03/2024 | 1,016.00p | 1,016.00p | 992.13p | 1,002.00p | 173774 |
| 08/03/2024 | 1,012.00p | 1,019.00p | 994.00p | 1,000.00p | 93443 |
| 07/03/2024 | 966.00p | 1,006.00p | 966.00p | 1,006.00p | 172424 |
| 06/03/2024 | 935.00p | 968.00p | 933.00p | 968.00p | 363241 |
| 05/03/2024 | 928.00p | 945.00p | 915.00p | 939.00p | 574920 |
| 04/03/2024 | 875.00p | 882.00p | 871.00p | 875.00p | 65596 |
| 01/03/2024 | 850.00p | 875.00p | 850.00p | 875.00p | 369937 |
| 29/02/2024 | 862.00p | 881.00p | 860.00p | 865.00p | 172680 |
| 28/02/2024 | 868.00p | 869.00p | 851.97p | 863.00p | 47059 |
| 27/02/2024 | 855.00p | 872.50p | 841.00p | 869.00p | 127949 |
| 26/02/2024 | 836.00p | 852.00p | 835.00p | 841.00p | 85931 |
| 23/02/2024 | 850.00p | 860.00p | 834.00p | 840.00p | 96993 |
| 22/02/2024 | 840.00p | 841.00p | 821.87p | 841.00p | 1217119 |
| 21/02/2024 | 853.00p | 864.00p | 827.00p | 834.00p | 69278 |
| 20/02/2024 | 830.00p | 836.00p | 825.00p | 829.00p | 73380 |
| 19/02/2024 | 832.00p | 842.00p | 829.00p | 829.00p | 38638 |
| 16/02/2024 | 834.00p | 865.00p | 826.00p | 834.00p | 53095 |
| 15/02/2024 | 875.00p | 875.00p | 825.00p | 834.00p | 83160 |
| 14/02/2024 | 848.00p | 852.50p | 837.00p | 840.00p | 68148 |
| 13/02/2024 | 850.00p | 861.00p | 840.00p | 852.00p | 31078 |
| 12/02/2024 | 851.00p | 874.00p | 849.00p | 853.00p | 21502 |
*Close Price adjusted for both dividends and splits