Keller Group (KLR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
26/08/2010 561.50p 564.00p 551.00p 558.00p 66813
25/08/2010 588.00p 588.00p 565.00p 565.00p 85334
24/08/2010 599.50p 599.50p 562.50p 570.50p 113002
23/08/2010 601.50p 611.00p 587.00p 596.00p 30705
20/08/2010 601.50p 601.50p 588.50p 595.00p 33057
19/08/2010 609.00p 609.00p 589.84p 592.00p 34433
18/08/2010 609.50p 622.83p 591.50p 595.50p 26147
17/08/2010 600.50p 605.00p 593.00p 598.50p 71639
16/08/2010 601.00p 608.00p 594.50p 599.00p 33618
13/08/2010 586.00p 612.00p 586.00p 600.00p 38602
12/08/2010 599.00p 605.00p 587.50p 605.00p 78327
11/08/2010 612.00p 624.50p 601.00p 608.00p 87498
10/08/2010 628.00p 630.00p 604.50p 618.00p 303678
09/08/2010 615.50p 635.50p 615.50p 635.00p 52237
06/08/2010 622.00p 634.50p 615.00p 620.50p 74100
05/08/2010 601.50p 633.00p 601.50p 625.00p 95341
04/08/2010 597.50p 609.00p 581.50p 606.50p 92527
03/08/2010 570.00p 586.00p 564.00p 582.00p 95756
02/08/2010 566.50p 578.59p 530.61p 573.00p 64420
30/07/2010 552.00p 554.00p 545.00p 549.00p 31464
29/07/2010 557.50p 557.50p 533.75p 551.00p 34943
28/07/2010 550.00p 553.50p 532.50p 545.00p 64844
27/07/2010 548.00p 555.50p 547.00p 549.00p 68332
26/07/2010 545.50p 551.50p 537.50p 542.00p 66298
23/07/2010 531.00p 544.00p 528.21p 538.50p 74933
22/07/2010 525.00p 535.00p 525.00p 530.00p 123403
21/07/2010 535.50p 547.00p 524.88p 530.00p 77611
20/07/2010 537.00p 540.50p 524.50p 532.00p 69357
19/07/2010 540.00p 553.50p 530.00p 530.00p 86339
16/07/2010 560.00p 560.00p 542.50p 544.50p 30787
15/07/2010 559.50p 563.92p 543.00p 544.50p 27347
14/07/2010 543.00p 553.50p 538.00p 551.50p 131621
13/07/2010 533.50p 540.00p 530.50p 539.50p 77217
12/07/2010 532.50p 541.00p 532.00p 532.50p 136916
09/07/2010 535.00p 536.79p 527.50p 527.50p 77795
08/07/2010 532.00p 538.00p 527.50p 530.00p 54905
07/07/2010 525.50p 530.00p 522.50p 525.00p 53312
06/07/2010 520.00p 532.00p 520.00p 526.50p 68081
05/07/2010 520.00p 526.50p 520.00p 524.00p 37626
02/07/2010 524.50p 532.00p 516.50p 522.50p 81917
01/07/2010 520.00p 527.50p 520.00p 524.00p 213187
30/06/2010 525.00p 534.00p 522.50p 527.00p 44803
29/06/2010 540.00p 540.00p 528.00p 528.00p 73943
28/06/2010 550.00p 550.99p 541.00p 541.00p 127115
25/06/2010 560.00p 579.50p 546.50p 546.50p 383827
24/06/2010 552.00p 557.50p 544.50p 550.00p 562015
23/06/2010 570.00p 570.00p 545.00p 553.00p 446987
22/06/2010 570.50p 570.50p 555.00p 559.50p 854132
21/06/2010 580.50p 580.50p 567.00p 570.50p 1095151
18/06/2010 564.00p 571.50p 550.00p 568.00p 229394
17/06/2010 567.50p 576.98p 559.00p 561.00p 171425
16/06/2010 578.50p 587.50p 562.50p 564.00p 471080
15/06/2010 592.00p 603.00p 575.00p 577.00p 172596
14/06/2010 595.00p 595.00p 566.50p 590.00p 97902
11/06/2010 570.00p 595.00p 567.00p 579.00p 122172
10/06/2010 584.00p 599.50p 566.00p 592.50p 76418
09/06/2010 565.00p 590.00p 562.50p 583.50p 129618
08/06/2010 575.50p 575.50p 557.00p 568.00p 49236
07/06/2010 572.50p 582.00p 548.11p 581.50p 128426
04/06/2010 595.00p 595.00p 571.00p 586.50p 95815
03/06/2010 582.00p 602.50p 582.00p 593.00p 94727
02/06/2010 600.00p 603.00p 582.00p 599.00p 76482
01/06/2010 604.50p 605.00p 583.81p 602.50p 119317
28/05/2010 610.00p 610.00p 595.00p 602.00p 141397
27/05/2010 589.00p 606.00p 583.50p 603.50p 148802
26/05/2010 586.00p 596.00p 585.50p 590.50p 112806
25/05/2010 586.00p 598.00p 581.00p 586.50p 38955
24/05/2010 599.50p 603.50p 585.50p 600.00p 55638
21/05/2010 598.50p 609.00p 585.00p 600.00p 171968
20/05/2010 603.00p 605.00p 603.00p 605.00p 289133
19/05/2010 612.00p 620.00p 607.50p 613.00p 214307
18/05/2010 622.50p 628.00p 610.83p 620.00p 306783
17/05/2010 620.00p 623.00p 600.00p 613.00p 459334
14/05/2010 637.50p 642.50p 618.11p 628.50p 1150954
13/05/2010 575.00p 640.00p 575.00p 632.00p 1127374
12/05/2010 780.00p 793.00p 775.00p 782.50p 201632
11/05/2010 776.50p 785.00p 769.00p 780.00p 496907
10/05/2010 759.00p 784.50p 738.00p 784.50p 306904
07/05/2010 727.00p 740.00p 705.00p 730.00p 270411
06/05/2010 718.50p 742.50p 718.50p 739.50p 213989
05/05/2010 717.00p 725.00p 700.00p 718.00p 103940
04/05/2010 735.00p 735.00p 713.00p 716.00p 137807
30/04/2010 721.00p 733.00p 720.50p 730.50p 149553
29/04/2010 705.50p 722.50p 705.50p 718.00p 109088
28/04/2010 715.00p 731.00p 707.50p 710.50p 41020
27/04/2010 715.50p 739.50p 715.50p 725.50p 115145
26/04/2010 734.00p 750.00p 720.50p 726.00p 304519
23/04/2010 705.50p 744.50p 704.50p 737.00p 140223
22/04/2010 705.00p 716.50p 685.00p 702.00p 174095
21/04/2010 672.50p 687.00p 665.00p 680.00p 375855
20/04/2010 665.00p 673.00p 665.00p 669.00p 81088
19/04/2010 660.50p 668.00p 660.50p 667.00p 57469
16/04/2010 665.50p 675.00p 660.00p 661.50p 97737
15/04/2010 694.50p 694.50p 669.00p 674.00p 69003
14/04/2010 683.50p 698.00p 676.50p 677.50p 378070
13/04/2010 688.50p 699.00p 680.00p 685.00p 47368
12/04/2010 685.00p 694.00p 675.00p 688.00p 43824
09/04/2010 690.50p 700.51p 671.50p 677.50p 391480
08/04/2010 691.00p 697.50p 673.50p 692.50p 49685
07/04/2010 695.00p 712.00p 672.00p 698.00p 72825
06/04/2010 683.00p 695.00p 682.50p 695.00p 35184
01/04/2010 685.00p 685.00p 672.00p 681.50p 39129
31/03/2010 666.00p 685.00p 666.00p 676.00p 103748
30/03/2010 675.00p 677.50p 663.03p 673.00p 48400
29/03/2010 680.00p 680.00p 661.00p 672.50p 40902
26/03/2010 655.00p 683.00p 655.00p 677.50p 80201
25/03/2010 672.50p 681.00p 667.00p 669.00p 54190
24/03/2010 669.50p 671.00p 642.00p 666.50p 90594
23/03/2010 655.50p 664.50p 640.50p 658.00p 61784
22/03/2010 667.50p 667.50p 641.50p 651.00p 69538
19/03/2010 659.50p 660.50p 646.50p 655.00p 152885
18/03/2010 654.00p 667.00p 648.50p 653.50p 261031
17/03/2010 665.00p 669.50p 648.50p 651.50p 195915
16/03/2010 649.50p 676.00p 649.10p 657.00p 80946
15/03/2010 680.00p 680.00p 665.50p 673.50p 81918
12/03/2010 679.00p 679.00p 666.50p 676.00p 114353
11/03/2010 677.50p 677.50p 657.50p 667.00p 440124
10/03/2010 633.50p 665.00p 633.50p 662.00p 75673
09/03/2010 640.50p 665.00p 640.50p 664.00p 530781
08/03/2010 653.00p 672.00p 649.00p 650.00p 371424
05/03/2010 645.00p 677.00p 644.50p 655.50p 158594
04/03/2010 665.00p 674.00p 650.50p 661.00p 120436
03/03/2010 664.50p 664.50p 635.00p 664.50p 142954
02/03/2010 670.00p 670.00p 639.00p 651.00p 472836
01/03/2010 655.50p 675.00p 646.00p 675.00p 109349
26/02/2010 650.50p 664.00p 650.00p 662.00p 68862
25/02/2010 657.00p 664.00p 640.00p 657.00p 91906
24/02/2010 672.00p 672.00p 645.00p 655.00p 117204
23/02/2010 642.00p 666.50p 642.00p 658.00p 48945
22/02/2010 644.00p 666.50p 644.00p 661.50p 108736
19/02/2010 616.50p 648.00p 616.50p 648.00p 52103
18/02/2010 616.50p 642.00p 616.50p 639.50p 68150
17/02/2010 634.50p 638.50p 614.00p 625.00p 173477
16/02/2010 623.50p 625.00p 609.50p 612.00p 210798
15/02/2010 633.50p 633.50p 608.00p 615.00p 18770
12/02/2010 622.00p 625.00p 604.50p 609.00p 413761
11/02/2010 619.00p 635.00p 608.00p 623.00p 114077
10/02/2010 603.50p 619.50p 602.00p 619.00p 51381
09/02/2010 617.00p 617.00p 600.00p 605.00p 55854
08/02/2010 601.00p 610.50p 599.00p 600.00p 65521
05/02/2010 610.50p 638.00p 593.62p 600.00p 174913
04/02/2010 616.00p 628.50p 612.50p 615.50p 52792
03/02/2010 623.50p 645.00p 612.00p 614.00p 82786
02/02/2010 620.50p 639.00p 617.00p 627.00p 38557
01/02/2010 616.00p 635.00p 616.00p 626.00p 197746
29/01/2010 615.00p 639.00p 612.50p 625.00p 159380
28/01/2010 629.50p 630.00p 605.00p 608.00p 143755
27/01/2010 610.00p 627.00p 609.50p 616.50p 35940
26/01/2010 618.00p 625.00p 612.00p 620.00p 51049
25/01/2010 621.50p 630.00p 614.00p 614.50p 116172
22/01/2010 645.50p 666.00p 618.00p 622.00p 181631
21/01/2010 670.00p 680.00p 631.00p 639.50p 86301
20/01/2010 675.00p 680.00p 656.50p 664.50p 51602
19/01/2010 660.00p 670.50p 659.50p 670.50p 29792
18/01/2010 664.00p 673.50p 660.50p 665.00p 16876
15/01/2010 673.50p 677.00p 663.50p 674.50p 34462
14/01/2010 667.50p 684.00p 663.00p 667.50p 46285
13/01/2010 664.00p 696.50p 660.50p 667.50p 102649
12/01/2010 667.00p 669.00p 660.00p 666.50p 62483
11/01/2010 690.00p 690.00p 668.50p 672.00p 59208
08/01/2010 651.00p 689.00p 651.00p 678.00p 73411
07/01/2010 668.50p 681.00p 660.50p 676.00p 57032
06/01/2010 664.00p 675.00p 646.00p 662.00p 63826
05/01/2010 655.00p 674.50p 655.00p 670.00p 148130
04/01/2010 635.50p 667.00p 630.88p 655.00p 33363
31/12/2009 645.00p 659.00p 642.55p 645.50p 20809
30/12/2009 640.00p 658.29p 632.50p 645.00p 35577
29/12/2009 658.00p 660.00p 648.50p 653.00p 43643
24/12/2009 642.00p 648.65p 640.00p 640.00p 11774
23/12/2009 634.00p 648.00p 634.00p 645.50p 57216
22/12/2009 631.50p 642.00p 627.50p 639.50p 41590
21/12/2009 630.50p 639.00p 624.00p 636.50p 21096
18/12/2009 615.50p 637.50p 615.50p 633.00p 358539
17/12/2009 624.00p 643.00p 624.00p 634.50p 77672
16/12/2009 626.00p 642.50p 623.00p 642.50p 123239
15/12/2009 617.00p 624.00p 614.50p 620.50p 166377
14/12/2009 632.50p 639.50p 615.00p 615.00p 135211
11/12/2009 625.00p 625.11p 612.00p 615.50p 464823
10/12/2009 642.00p 642.00p 613.50p 620.00p 186932
09/12/2009 623.50p 623.50p 610.00p 615.00p 423823
08/12/2009 620.50p 649.50p 620.50p 621.50p 302646
07/12/2009 623.50p 633.50p 615.50p 625.50p 242799
04/12/2009 635.00p 637.50p 611.50p 632.00p 226429
03/12/2009 641.00p 649.50p 635.50p 640.00p 86138
02/12/2009 644.50p 650.50p 640.00p 640.00p 165045
01/12/2009 636.00p 652.00p 636.00p 650.00p 107811
30/11/2009 637.50p 639.50p 630.00p 635.50p 212312
27/11/2009 620.00p 636.50p 614.50p 635.50p 106069
26/11/2009 667.00p 670.00p 620.50p 630.00p 347663
25/11/2009 672.00p 674.50p 667.00p 669.50p 443570
24/11/2009 683.50p 684.00p 670.13p 670.50p 188021
23/11/2009 676.00p 700.00p 676.00p 692.00p 39099
20/11/2009 718.00p 718.00p 665.00p 670.00p 403023
19/11/2009 707.00p 707.00p 693.50p 694.00p 45669
18/11/2009 713.00p 720.00p 698.00p 702.00p 77624
17/11/2009 727.00p 729.61p 712.00p 715.00p 61624
16/11/2009 745.00p 745.00p 712.50p 727.00p 59931
13/11/2009 726.50p 736.00p 715.00p 727.00p 68321
12/11/2009 705.00p 726.00p 683.90p 724.50p 103478
11/11/2009 698.50p 705.50p 682.00p 695.50p 90268

*Close Price adjusted for both dividends and splits