Keller Group (KLR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
11/03/2016 806.50p 820.00p 806.50p 812.00p 161260
10/03/2016 812.00p 819.50p 803.58p 810.00p 113494
09/03/2016 801.50p 813.00p 800.00p 810.00p 169789
08/03/2016 813.50p 823.00p 805.00p 815.00p 109108
07/03/2016 806.50p 827.18p 806.50p 812.00p 102353
04/03/2016 801.50p 830.00p 801.50p 820.00p 1002128
03/03/2016 807.50p 828.50p 806.00p 807.50p 1259315
02/03/2016 815.50p 829.00p 805.00p 823.00p 205621
01/03/2016 828.00p 842.27p 813.00p 814.00p 236028
29/02/2016 817.00p 835.50p 806.62p 829.50p 563582
26/02/2016 757.00p 804.50p 757.00p 795.00p 87843
25/02/2016 746.50p 777.50p 746.50p 773.50p 75287
24/02/2016 751.50p 767.50p 745.50p 748.00p 65848
23/02/2016 783.50p 783.50p 750.50p 760.00p 88222
22/02/2016 741.50p 772.50p 741.50p 770.00p 38751
19/02/2016 780.00p 780.00p 744.06p 761.50p 31349
18/02/2016 763.50p 789.50p 763.50p 774.50p 53064
17/02/2016 766.00p 788.24p 756.31p 780.50p 59661
16/02/2016 749.50p 756.76p 736.00p 751.00p 67476
15/02/2016 764.00p 766.00p 736.00p 740.00p 40619
12/02/2016 720.50p 749.00p 720.50p 740.50p 97410
11/02/2016 771.50p 780.22p 726.00p 728.50p 151147
10/02/2016 741.50p 771.00p 732.76p 763.00p 81273
09/02/2016 768.00p 780.00p 742.30p 743.00p 88217
08/02/2016 796.50p 805.00p 770.00p 777.00p 49928
05/02/2016 786.00p 810.50p 786.00p 791.50p 145352
04/02/2016 761.00p 791.00p 748.00p 787.00p 74568
03/02/2016 796.50p 802.78p 741.50p 755.50p 109146
02/02/2016 824.00p 824.00p 791.00p 806.50p 62129
01/02/2016 800.50p 832.24p 800.50p 820.50p 88210
29/01/2016 810.00p 821.00p 801.00p 819.50p 72162
28/01/2016 799.50p 810.00p 788.78p 802.50p 51514
27/01/2016 783.00p 808.00p 775.00p 807.00p 66959
26/01/2016 800.00p 805.00p 774.09p 801.00p 90542
25/01/2016 775.00p 787.50p 772.00p 778.00p 53851
22/01/2016 755.00p 787.50p 755.00p 783.50p 70296
21/01/2016 735.00p 764.50p 730.50p 755.00p 157835
20/01/2016 777.00p 797.60p 729.00p 729.00p 144478
19/01/2016 770.50p 804.00p 770.50p 795.00p 69671
18/01/2016 829.50p 830.22p 778.34p 782.00p 59830
15/01/2016 830.00p 832.06p 801.00p 823.00p 107586
14/01/2016 839.50p 839.50p 796.26p 820.00p 127703
13/01/2016 812.00p 836.27p 812.00p 825.50p 85992
12/01/2016 857.50p 857.50p 812.50p 821.00p 179721
11/01/2016 826.50p 845.98p 826.50p 836.50p 72570
08/01/2016 845.00p 854.20p 829.00p 837.50p 166293
07/01/2016 866.00p 874.64p 835.00p 845.50p 282518
06/01/2016 865.00p 886.82p 865.00p 872.00p 375450
05/01/2016 858.00p 895.00p 858.00p 885.00p 184042
04/01/2016 828.00p 871.00p 824.15p 871.00p 176411
31/12/2015 838.00p 848.50p 818.30p 833.50p 23357
30/12/2015 812.50p 837.00p 812.50p 825.50p 65114
29/12/2015 818.00p 834.50p 806.00p 811.50p 48152
24/12/2015 822.00p 838.00p 822.00p 835.50p 12474
23/12/2015 836.00p 845.82p 824.00p 831.00p 43069
22/12/2015 831.00p 834.00p 817.00p 828.50p 29455
21/12/2015 834.50p 840.00p 824.00p 824.00p 24909
18/12/2015 836.50p 838.50p 822.00p 830.00p 97846
17/12/2015 840.00p 844.00p 821.50p 841.00p 91665
16/12/2015 815.50p 833.00p 803.50p 825.50p 61736
15/12/2015 806.50p 822.67p 791.50p 796.00p 319010
14/12/2015 824.50p 824.50p 810.00p 817.00p 53355
11/12/2015 819.00p 829.00p 809.00p 810.00p 96065
10/12/2015 792.00p 817.30p 792.00p 815.00p 294744
09/12/2015 802.00p 808.00p 780.50p 808.00p 131976
08/12/2015 845.00p 845.00p 796.50p 796.50p 49399
07/12/2015 838.00p 847.50p 824.50p 825.00p 124127
04/12/2015 852.00p 866.00p 827.00p 835.00p 75958
03/12/2015 843.50p 879.50p 816.00p 864.00p 109176
02/12/2015 815.50p 837.50p 815.50p 825.50p 43454
01/12/2015 821.50p 835.20p 815.50p 824.50p 43928
30/11/2015 815.00p 837.50p 815.00p 829.50p 89000
27/11/2015 811.50p 827.00p 805.35p 817.00p 49522
26/11/2015 812.50p 812.50p 787.00p 805.00p 54379
25/11/2015 790.00p 810.89p 790.00p 791.50p 43909
24/11/2015 814.50p 815.00p 794.00p 797.00p 89670
23/11/2015 806.50p 812.45p 796.50p 800.50p 76079
20/11/2015 787.00p 811.50p 787.00p 804.00p 81995
19/11/2015 806.50p 821.31p 792.50p 797.50p 99850
18/11/2015 794.00p 817.00p 794.00p 809.50p 75822
17/11/2015 805.50p 819.00p 797.50p 798.00p 115845
16/11/2015 811.50p 839.00p 800.00p 810.00p 168477
13/11/2015 786.00p 804.00p 786.00p 790.50p 34098
12/11/2015 800.00p 809.69p 789.58p 792.50p 42802
11/11/2015 806.50p 816.50p 795.50p 810.50p 99449
10/11/2015 819.00p 819.80p 804.13p 809.00p 36172
09/11/2015 834.50p 841.50p 816.00p 822.00p 32321
06/11/2015 840.00p 849.00p 824.00p 837.50p 48592
05/11/2015 844.00p 845.50p 830.00p 837.50p 74059
04/11/2015 885.50p 885.50p 837.00p 841.50p 79651
03/11/2015 855.00p 876.00p 851.00p 875.00p 95828
02/11/2015 815.00p 845.00p 802.60p 842.00p 93168
30/10/2015 818.50p 822.00p 806.50p 815.50p 120672
29/10/2015 817.50p 839.00p 809.00p 810.00p 75847
28/10/2015 841.50p 841.50p 817.50p 835.00p 43869
27/10/2015 848.00p 850.71p 831.50p 837.00p 39315
26/10/2015 867.00p 867.00p 852.00p 852.00p 45741
23/10/2015 860.00p 877.00p 857.50p 861.00p 51084
22/10/2015 881.50p 884.73p 861.00p 861.00p 31650
21/10/2015 886.00p 895.00p 874.00p 876.00p 82541
20/10/2015 895.00p 895.00p 864.96p 874.00p 38923
19/10/2015 880.00p 884.66p 867.50p 876.50p 57285
16/10/2015 897.50p 910.00p 866.58p 870.50p 77123
15/10/2015 914.00p 919.00p 906.50p 911.00p 75625
14/10/2015 921.50p 922.00p 909.00p 919.00p 48631
13/10/2015 908.50p 930.50p 899.50p 920.50p 140573
12/10/2015 902.50p 919.00p 895.72p 907.00p 85848
09/10/2015 899.50p 911.00p 883.50p 906.00p 88385
08/10/2015 880.00p 899.50p 874.00p 883.00p 91719
07/10/2015 880.00p 892.50p 871.50p 881.50p 236012
06/10/2015 880.00p 880.00p 868.00p 871.00p 29360
05/10/2015 876.50p 883.92p 869.00p 870.00p 48046
02/10/2015 861.50p 876.06p 859.50p 869.00p 162046
01/10/2015 873.00p 880.00p 855.00p 866.00p 44827
30/09/2015 869.50p 869.50p 855.00p 864.50p 103999
29/09/2015 875.00p 880.25p 862.50p 863.50p 155980
28/09/2015 900.00p 909.68p 885.00p 889.00p 43779
25/09/2015 916.50p 916.50p 896.00p 900.00p 130037
24/09/2015 904.00p 904.00p 888.00p 899.00p 129206
23/09/2015 903.50p 913.00p 886.50p 898.50p 65205
22/09/2015 916.00p 916.00p 901.50p 905.50p 80693
21/09/2015 926.00p 935.50p 913.50p 920.50p 46149
18/09/2015 940.00p 942.50p 924.50p 937.00p 169837
17/09/2015 943.50p 947.50p 937.50p 938.50p 34967
16/09/2015 939.00p 949.50p 939.00p 941.50p 152481
15/09/2015 938.50p 948.00p 927.50p 940.00p 57161
14/09/2015 978.00p 978.00p 939.50p 941.00p 68021
11/09/2015 978.00p 985.00p 970.00p 973.00p 94033
10/09/2015 989.50p 996.76p 979.00p 985.00p 43698
09/09/2015 999.00p 1,001.00p 983.50p 988.00p 51754
08/09/2015 981.50p 985.00p 977.27p 981.50p 25503
07/09/2015 985.50p 988.11p 967.00p 976.50p 47284
04/09/2015 994.00p 1,001.00p 971.00p 976.50p 40746
03/09/2015 992.50p 1,017.00p 981.50p 1,006.00p 123368
02/09/2015 986.50p 989.50p 977.00p 977.00p 58629
01/09/2015 975.50p 983.00p 964.50p 980.50p 82223
28/08/2015 985.00p 998.06p 974.00p 982.50p 76159
27/08/2015 1,000.00p 1,010.00p 973.00p 983.00p 76225
26/08/2015 989.00p 1,004.00p 979.00p 995.50p 78589
25/08/2015 979.00p 993.00p 967.50p 992.50p 213601
24/08/2015 995.00p 997.56p 953.00p 968.50p 123263
21/08/2015 1,048.00p 1,050.00p 1,005.00p 1,010.00p 291778
20/08/2015 1,045.00p 1,052.00p 1,043.00p 1,050.00p 153855
19/08/2015 1,050.00p 1,054.00p 1,049.19p 1,050.00p 126322
18/08/2015 1,057.00p 1,060.00p 1,050.00p 1,051.00p 51328
17/08/2015 1,060.00p 1,061.00p 1,050.00p 1,054.00p 28251
14/08/2015 1,044.00p 1,065.00p 1,044.00p 1,051.00p 121576
13/08/2015 1,031.00p 1,046.00p 1,031.00p 1,042.00p 506573
12/08/2015 1,040.00p 1,052.00p 1,035.00p 1,039.00p 371530
11/08/2015 1,033.00p 1,054.00p 1,033.00p 1,050.00p 94956
10/08/2015 1,053.00p 1,054.20p 1,031.00p 1,040.00p 65074
07/08/2015 1,069.00p 1,069.00p 1,041.00p 1,042.00p 125658
06/08/2015 1,059.00p 1,063.52p 1,044.00p 1,052.00p 59279
05/08/2015 1,059.00p 1,067.77p 1,044.00p 1,058.00p 122117
04/08/2015 1,068.00p 1,068.00p 1,053.00p 1,065.00p 45274
03/08/2015 1,059.00p 1,065.00p 1,045.00p 1,060.00p 55814
31/07/2015 1,062.00p 1,067.00p 1,052.00p 1,058.00p 185823
30/07/2015 1,063.00p 1,077.00p 1,044.00p 1,058.00p 47360
29/07/2015 1,075.00p 1,080.00p 1,060.00p 1,063.00p 164454
28/07/2015 1,068.00p 1,078.00p 1,054.19p 1,070.00p 79553
27/07/2015 1,066.00p 1,068.00p 1,044.00p 1,060.00p 59980
24/07/2015 1,062.00p 1,075.00p 1,058.00p 1,058.00p 34480
23/07/2015 1,077.00p 1,085.00p 1,064.00p 1,064.00p 61649
22/07/2015 1,073.00p 1,083.00p 1,073.00p 1,080.00p 34590
21/07/2015 1,090.00p 1,095.00p 1,077.00p 1,080.00p 78855
20/07/2015 1,080.00p 1,090.00p 1,074.00p 1,085.00p 32076
17/07/2015 1,084.00p 1,087.40p 1,074.00p 1,082.00p 23270
16/07/2015 1,078.00p 1,088.00p 1,078.00p 1,083.00p 49581
15/07/2015 1,059.00p 1,080.00p 1,053.00p 1,078.00p 139796
14/07/2015 1,085.00p 1,085.00p 1,047.00p 1,056.00p 54264
13/07/2015 1,076.00p 1,096.00p 1,076.00p 1,079.00p 50244
10/07/2015 1,061.00p 1,074.00p 1,057.27p 1,073.00p 59412
09/07/2015 1,038.00p 1,059.00p 1,035.00p 1,050.00p 109981
08/07/2015 1,053.00p 1,053.00p 1,033.00p 1,038.00p 36842
07/07/2015 1,062.00p 1,071.00p 1,046.00p 1,046.00p 80318
06/07/2015 1,074.00p 1,083.00p 1,065.00p 1,069.00p 65372
03/07/2015 1,066.00p 1,087.00p 1,059.00p 1,077.00p 52552
02/07/2015 1,033.00p 1,073.00p 1,033.00p 1,069.00p 107198
01/07/2015 1,018.00p 1,050.00p 1,018.00p 1,023.00p 51112
30/06/2015 1,021.00p 1,031.00p 1,010.00p 1,023.00p 46093
29/06/2015 1,030.00p 1,039.00p 998.67p 1,018.00p 51861
26/06/2015 1,041.00p 1,052.00p 1,037.00p 1,049.00p 46320
25/06/2015 1,057.00p 1,063.00p 1,045.00p 1,050.00p 73023
24/06/2015 1,056.00p 1,057.00p 1,042.00p 1,054.00p 68519
23/06/2015 1,058.00p 1,060.00p 1,044.00p 1,045.00p 55223
22/06/2015 1,042.00p 1,054.00p 1,037.00p 1,048.00p 77375
19/06/2015 1,034.00p 1,049.00p 1,030.00p 1,030.00p 145322
18/06/2015 1,046.00p 1,046.00p 1,025.00p 1,040.00p 92062
17/06/2015 1,061.00p 1,061.00p 1,039.00p 1,043.00p 65314
16/06/2015 1,051.00p 1,055.00p 1,033.00p 1,054.00p 79681
15/06/2015 1,066.00p 1,066.00p 1,041.00p 1,045.00p 87974
12/06/2015 1,076.00p 1,076.00p 1,055.00p 1,058.00p 171144
11/06/2015 1,080.00p 1,080.00p 1,068.00p 1,073.00p 68733
10/06/2015 1,091.00p 1,104.00p 1,067.00p 1,071.00p 161418
09/06/2015 1,061.00p 1,105.00p 1,061.00p 1,099.00p 102071
08/06/2015 1,067.00p 1,080.00p 1,058.80p 1,070.00p 88794
05/06/2015 1,064.00p 1,072.00p 1,056.00p 1,067.00p 66049
04/06/2015 1,069.00p 1,077.00p 1,062.00p 1,073.00p 36368
03/06/2015 1,077.00p 1,085.00p 1,068.00p 1,070.00p 73680
02/06/2015 1,075.00p 1,075.00p 1,061.00p 1,067.00p 45067

*Close Price adjusted for both dividends and splits