Keller Group (KLR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
23/12/2016 848.50p 848.50p 837.00p 841.00p 30487
22/12/2016 812.00p 834.50p 812.00p 829.50p 85107
21/12/2016 806.50p 819.64p 800.50p 817.00p 190449
20/12/2016 809.00p 830.00p 803.50p 803.50p 134178
19/12/2016 820.50p 830.50p 812.50p 825.50p 216332
16/12/2016 818.00p 821.50p 804.50p 807.00p 242173
15/12/2016 795.50p 819.50p 795.50p 815.50p 162990
14/12/2016 798.50p 810.50p 797.00p 807.00p 93467
13/12/2016 808.00p 808.00p 794.00p 806.00p 174146
12/12/2016 795.50p 808.50p 793.88p 801.00p 335058
09/12/2016 785.50p 797.00p 785.50p 797.00p 142807
08/12/2016 786.50p 799.50p 786.50p 796.00p 179572
07/12/2016 797.50p 801.81p 784.67p 793.50p 218691
06/12/2016 786.50p 800.00p 786.50p 792.00p 90969
05/12/2016 815.00p 815.00p 790.50p 797.00p 177278
02/12/2016 808.50p 810.00p 792.00p 801.50p 80934
01/12/2016 792.00p 807.50p 773.50p 807.00p 143379
30/11/2016 792.00p 792.00p 771.32p 777.00p 144199
29/11/2016 767.00p 787.00p 767.00p 777.50p 88401
28/11/2016 763.00p 781.00p 763.00p 780.50p 88081
25/11/2016 781.50p 783.50p 770.50p 773.50p 43641
24/11/2016 803.00p 803.00p 775.50p 780.00p 88395
23/11/2016 782.50p 797.50p 781.50p 785.00p 105132
22/11/2016 796.50p 801.79p 785.50p 792.50p 174738
21/11/2016 792.00p 792.00p 769.50p 779.00p 182686
18/11/2016 771.50p 788.50p 771.50p 786.00p 93709
17/11/2016 776.50p 790.50p 768.00p 782.00p 122749
16/11/2016 781.50p 792.50p 760.00p 770.50p 262158
15/11/2016 810.00p 810.00p 780.50p 789.00p 240900
14/11/2016 775.00p 801.50p 775.00p 793.50p 229102
11/11/2016 809.50p 821.50p 761.50p 785.00p 237691
10/11/2016 726.50p 804.00p 726.50p 800.00p 459063
09/11/2016 684.50p 732.00p 678.00p 731.50p 200939
08/11/2016 693.50p 712.00p 693.50p 701.50p 115329
07/11/2016 696.00p 712.60p 694.30p 712.50p 121044
04/11/2016 699.50p 703.00p 687.00p 692.50p 178307
03/11/2016 710.00p 735.00p 699.50p 711.50p 238706
02/11/2016 681.50p 709.50p 681.50p 706.00p 255409
01/11/2016 681.50p 700.00p 676.00p 694.00p 196585
31/10/2016 676.00p 682.50p 668.00p 680.50p 161880
28/10/2016 675.50p 689.00p 670.00p 675.50p 183142
27/10/2016 681.00p 695.50p 671.50p 690.00p 203181
26/10/2016 663.50p 698.50p 663.50p 697.00p 292559
25/10/2016 662.00p 674.50p 660.00p 673.00p 599653
24/10/2016 661.50p 681.00p 660.00p 661.00p 418558
21/10/2016 658.00p 675.60p 656.00p 663.00p 841693
20/10/2016 743.00p 749.00p 643.50p 644.50p 2253408
19/10/2016 858.50p 885.50p 858.50p 885.50p 80573
18/10/2016 851.50p 879.78p 851.50p 878.50p 110249
17/10/2016 892.00p 892.00p 863.50p 865.00p 122644
14/10/2016 871.50p 896.00p 871.50p 878.00p 36310
13/10/2016 880.50p 899.85p 877.50p 878.50p 99984
12/10/2016 917.00p 917.00p 889.00p 900.00p 181484
11/10/2016 901.00p 902.50p 882.50p 898.00p 68675
10/10/2016 898.50p 899.50p 879.50p 879.50p 126734
07/10/2016 912.00p 914.50p 875.00p 878.50p 80537
06/10/2016 905.00p 933.50p 903.00p 903.00p 73557
05/10/2016 935.50p 953.43p 919.50p 923.00p 76923
04/10/2016 924.00p 959.50p 923.65p 932.50p 179401
03/10/2016 859.50p 918.50p 859.50p 914.00p 100172
30/09/2016 881.50p 881.50p 858.50p 878.00p 187496
29/09/2016 899.00p 902.00p 885.50p 886.50p 39628
28/09/2016 888.00p 893.00p 881.80p 887.50p 62378
27/09/2016 897.50p 897.50p 868.00p 874.50p 104186
26/09/2016 901.50p 901.50p 882.00p 887.00p 92651
23/09/2016 912.00p 912.00p 900.00p 902.50p 71139
22/09/2016 920.50p 920.50p 899.00p 907.50p 78314
21/09/2016 894.00p 907.50p 894.00p 900.50p 182114
20/09/2016 909.00p 913.50p 894.50p 901.00p 97067
19/09/2016 928.50p 930.00p 908.00p 914.50p 69607
16/09/2016 908.50p 927.00p 902.00p 917.00p 166545
15/09/2016 887.50p 903.50p 887.50p 903.00p 99143
14/09/2016 909.50p 909.50p 894.50p 894.50p 46108
13/09/2016 889.50p 909.50p 886.50p 898.00p 265748
12/09/2016 900.50p 918.50p 883.50p 887.50p 105672
09/09/2016 933.00p 947.50p 916.00p 921.00p 71841
08/09/2016 923.00p 947.00p 920.00p 945.50p 460644
07/09/2016 927.50p 927.50p 910.00p 920.00p 206300
06/09/2016 917.00p 924.50p 908.50p 915.50p 65796
05/09/2016 920.50p 931.50p 910.00p 915.00p 91638
02/09/2016 899.00p 929.00p 899.00p 921.00p 121359
01/09/2016 900.00p 930.50p 900.00p 921.00p 138107
31/08/2016 903.50p 924.50p 903.50p 909.00p 141978
30/08/2016 910.00p 919.78p 910.00p 916.50p 116304
26/08/2016 890.50p 925.00p 890.50p 912.50p 94375
25/08/2016 892.50p 923.50p 892.50p 909.00p 120412
24/08/2016 882.50p 921.00p 882.50p 912.00p 68589
23/08/2016 900.50p 908.50p 890.50p 898.50p 143821
22/08/2016 895.00p 900.50p 893.00p 895.50p 84364
19/08/2016 897.50p 916.00p 897.50p 901.50p 145312
18/08/2016 894.00p 905.00p 890.00p 901.50p 71669
17/08/2016 898.50p 907.50p 886.50p 900.00p 166859
16/08/2016 880.00p 896.50p 880.00p 880.00p 163109
15/08/2016 884.00p 903.00p 881.00p 885.50p 75998
12/08/2016 913.00p 913.00p 880.00p 892.50p 114004
11/08/2016 878.50p 905.50p 878.50p 894.00p 99612
10/08/2016 843.00p 904.00p 843.00p 897.00p 574779
09/08/2016 850.00p 873.00p 833.78p 862.00p 136790
08/08/2016 883.50p 887.24p 836.75p 859.50p 222181
05/08/2016 839.00p 875.00p 826.96p 862.00p 144742
04/08/2016 822.00p 853.00p 806.00p 840.00p 163663
03/08/2016 815.50p 831.44p 799.85p 821.50p 390868
02/08/2016 905.00p 905.00p 831.00p 831.00p 836114
01/08/2016 1,001.00p 1,025.15p 838.50p 910.00p 787134
29/07/2016 1,019.00p 1,036.00p 1,011.00p 1,019.00p 74351
28/07/2016 1,032.00p 1,042.00p 1,017.80p 1,019.00p 169455
27/07/2016 1,016.00p 1,043.00p 1,016.00p 1,024.00p 102774
26/07/2016 1,016.00p 1,044.00p 1,001.00p 1,020.00p 142544
25/07/2016 1,001.00p 1,038.00p 990.00p 1,018.00p 66566
22/07/2016 1,006.00p 1,015.00p 982.50p 990.00p 74400
21/07/2016 1,007.00p 1,024.00p 992.00p 1,017.00p 61570
20/07/2016 994.00p 1,020.00p 994.00p 1,000.00p 116497
19/07/2016 980.00p 1,004.00p 971.50p 1,000.00p 107344
18/07/2016 988.00p 990.50p 978.00p 984.00p 31871
15/07/2016 997.50p 1,002.00p 971.00p 981.50p 47468
14/07/2016 997.00p 1,015.00p 987.00p 994.00p 89605
13/07/2016 1,012.00p 1,016.09p 987.00p 988.00p 192854
12/07/2016 944.50p 1,017.00p 944.50p 1,008.00p 181387
11/07/2016 891.00p 944.00p 870.00p 936.00p 109397
08/07/2016 832.00p 876.50p 824.50p 870.50p 83727
07/07/2016 838.50p 856.50p 829.12p 841.50p 133984
06/07/2016 825.00p 834.00p 812.00p 823.00p 140182
05/07/2016 903.00p 903.00p 829.72p 831.50p 202082
04/07/2016 920.00p 920.49p 873.50p 880.00p 129461
01/07/2016 919.00p 932.50p 881.00p 924.00p 67357
30/06/2016 883.00p 913.50p 883.00p 905.00p 71664
29/06/2016 876.00p 912.00p 876.00p 903.00p 80581
28/06/2016 907.50p 908.50p 880.00p 891.50p 130833
27/06/2016 914.50p 929.85p 879.50p 883.00p 242284
24/06/2016 918.50p 937.50p 874.50p 930.00p 204897
23/06/2016 972.00p 1,003.00p 959.00p 983.00p 120126
22/06/2016 932.50p 972.50p 930.69p 970.00p 158709
21/06/2016 940.50p 964.50p 940.50p 954.50p 78627
20/06/2016 925.00p 965.00p 915.94p 965.00p 122326
17/06/2016 883.50p 918.00p 872.51p 904.00p 210112
16/06/2016 886.50p 892.50p 866.50p 866.50p 202921
15/06/2016 880.00p 891.00p 873.50p 877.50p 108938
14/06/2016 934.00p 934.00p 878.50p 884.00p 73313
13/06/2016 919.00p 922.30p 906.00p 910.50p 82363
10/06/2016 925.00p 940.00p 908.00p 919.50p 198650
09/06/2016 942.50p 947.00p 930.00p 935.00p 46368
08/06/2016 942.00p 953.07p 930.00p 940.00p 111639
07/06/2016 932.00p 954.00p 932.00p 935.00p 47292
06/06/2016 947.00p 955.00p 930.00p 954.00p 77091
03/06/2016 953.00p 953.00p 928.50p 940.00p 87033
02/06/2016 932.00p 950.00p 932.00p 944.50p 56059
01/06/2016 962.50p 962.50p 935.00p 937.00p 63783
31/05/2016 947.50p 961.00p 947.50p 954.00p 148834
27/05/2016 940.00p 962.56p 938.00p 949.50p 77382
26/05/2016 970.00p 972.50p 948.00p 957.00p 102645
25/05/2016 925.00p 957.59p 915.18p 952.00p 240030
24/05/2016 959.50p 973.50p 925.00p 930.00p 187973
23/05/2016 938.00p 972.00p 928.52p 970.00p 182788
20/05/2016 927.50p 954.50p 927.50p 950.00p 75135
19/05/2016 944.50p 951.00p 930.00p 945.00p 147164
18/05/2016 949.00p 979.50p 949.00p 970.00p 145918
17/05/2016 937.00p 953.00p 918.50p 953.00p 297119
16/05/2016 904.00p 930.10p 904.00p 926.00p 77793
13/05/2016 910.00p 910.00p 894.00p 900.50p 132418
12/05/2016 894.00p 909.50p 893.00p 904.00p 85568
11/05/2016 886.50p 902.00p 886.50p 899.00p 104475
10/05/2016 908.50p 908.50p 892.50p 900.50p 94151
09/05/2016 886.50p 901.97p 885.00p 891.50p 117553
06/05/2016 875.50p 907.00p 875.50p 900.00p 102831
05/05/2016 881.50p 894.00p 881.00p 894.00p 75019
04/05/2016 892.00p 900.00p 880.50p 886.50p 75789
03/05/2016 876.50p 902.50p 874.50p 896.50p 201959
29/04/2016 885.00p 894.00p 881.20p 883.50p 63547
28/04/2016 863.50p 894.00p 863.50p 894.00p 79693
27/04/2016 878.50p 893.00p 877.50p 881.50p 55936
26/04/2016 849.00p 882.50p 849.00p 880.50p 134582
25/04/2016 831.00p 877.00p 831.00p 871.00p 68007
22/04/2016 827.50p 859.00p 827.50p 850.00p 48898
21/04/2016 834.00p 841.06p 829.50p 835.00p 44278
20/04/2016 839.50p 844.70p 832.00p 841.00p 128502
19/04/2016 806.50p 849.00p 806.50p 844.00p 111498
18/04/2016 809.50p 815.50p 801.00p 815.50p 88794
15/04/2016 843.00p 843.00p 809.00p 809.00p 65340
14/04/2016 834.50p 841.50p 828.00p 838.00p 554491
13/04/2016 826.00p 843.00p 824.50p 843.00p 88927
12/04/2016 811.50p 823.50p 797.50p 815.00p 73848
11/04/2016 846.00p 846.00p 811.50p 811.50p 66034
08/04/2016 825.50p 845.00p 825.50p 836.50p 49740
07/04/2016 835.00p 855.00p 835.00p 837.00p 69105
06/04/2016 840.00p 855.50p 823.00p 852.00p 83137
05/04/2016 855.00p 855.00p 826.04p 841.50p 65510
04/04/2016 860.00p 863.00p 848.60p 850.00p 109307
01/04/2016 859.50p 865.00p 850.00p 862.00p 66980
31/03/2016 876.50p 876.50p 854.50p 859.50p 54049
30/03/2016 847.00p 879.50p 847.00p 872.00p 116332
29/03/2016 867.00p 870.00p 850.50p 866.00p 56925
24/03/2016 841.00p 852.50p 841.00p 850.00p 82147
23/03/2016 860.50p 866.00p 854.50p 858.00p 129639
22/03/2016 835.00p 863.50p 835.00p 854.50p 78161
21/03/2016 848.50p 867.00p 847.00p 850.50p 44316
18/03/2016 819.00p 858.00p 819.00p 858.00p 217244
17/03/2016 835.00p 845.50p 830.45p 836.00p 94976
16/03/2016 817.50p 835.00p 814.00p 829.00p 400687
15/03/2016 819.50p 820.00p 808.00p 820.00p 126520
14/03/2016 822.50p 822.50p 811.00p 816.00p 78489

*Close Price adjusted for both dividends and splits