Strix Group (KETL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/12/2024 47.00p 48.80p 46.30p 47.90p 421918
23/12/2024 45.95p 46.98p 45.02p 46.80p 256837
20/12/2024 44.00p 45.95p 43.97p 45.10p 299359
19/12/2024 44.60p 45.90p 43.75p 45.00p 487233
18/12/2024 46.60p 47.77p 44.55p 44.55p 582658
17/12/2024 47.50p 49.00p 46.50p 46.50p 413389
16/12/2024 48.15p 48.57p 46.80p 47.35p 316083
13/12/2024 47.55p 48.40p 47.00p 47.20p 171183
12/12/2024 48.50p 48.50p 47.72p 48.00p 285990
11/12/2024 48.20p 48.75p 47.02p 48.75p 251445
10/12/2024 49.80p 50.00p 45.55p 48.15p 1161245
09/12/2024 49.20p 49.95p 48.85p 49.70p 451443
06/12/2024 49.80p 50.10p 48.85p 48.85p 442272
05/12/2024 50.10p 52.40p 49.20p 50.20p 384228
04/12/2024 51.20p 52.50p 50.80p 50.80p 1839159
03/12/2024 52.90p 53.08p 51.60p 51.90p 486529
02/12/2024 54.00p 54.00p 52.20p 52.80p 1307671
29/11/2024 53.20p 54.70p 53.07p 53.60p 747297
28/11/2024 54.00p 54.80p 52.94p 54.00p 548979
27/11/2024 51.00p 57.00p 48.05p 53.40p 2116567
26/11/2024 60.50p 60.50p 58.69p 60.20p 145452
25/11/2024 59.50p 61.00p 58.00p 59.00p 507858
22/11/2024 58.00p 61.90p 56.40p 61.50p 1429166
21/11/2024 59.90p 59.90p 57.18p 58.00p 225982
20/11/2024 58.60p 59.90p 57.20p 58.40p 232786
19/11/2024 60.50p 62.38p 58.60p 58.60p 240310
18/11/2024 61.20p 63.70p 59.20p 61.20p 155884
15/11/2024 63.30p 63.30p 59.10p 63.30p 233808
14/11/2024 62.40p 63.28p 59.80p 61.20p 299214
13/11/2024 60.00p 63.20p 59.10p 63.00p 399593
12/11/2024 62.50p 62.76p 59.70p 60.60p 268861
11/11/2024 62.80p 63.00p 60.62p 63.00p 289166
08/11/2024 61.80p 63.70p 61.10p 61.50p 249303
07/11/2024 62.60p 63.45p 61.50p 62.00p 229764
06/11/2024 62.50p 63.20p 61.78p 62.90p 214875
05/11/2024 62.00p 63.80p 61.06p 62.60p 122544
04/11/2024 62.40p 62.90p 61.06p 62.00p 306548
01/11/2024 63.00p 63.00p 62.00p 62.00p 299871
31/10/2024 62.40p 63.50p 61.22p 62.30p 724383
30/10/2024 58.70p 63.91p 57.34p 62.80p 1300935
29/10/2024 60.00p 61.35p 58.85p 59.00p 334379
28/10/2024 61.90p 61.90p 59.39p 60.00p 429304
25/10/2024 62.30p 67.00p 59.53p 60.20p 408527
24/10/2024 66.90p 66.90p 61.91p 62.00p 380926
23/10/2024 63.10p 64.00p 62.19p 63.00p 400071
22/10/2024 64.10p 65.88p 62.00p 62.00p 257574
21/10/2024 66.00p 68.30p 63.54p 64.10p 423196
18/10/2024 65.50p 66.41p 64.80p 65.50p 228803
17/10/2024 66.80p 66.80p 65.60p 66.00p 187833
16/10/2024 67.00p 67.00p 64.20p 67.00p 246195
15/10/2024 65.10p 66.40p 64.49p 65.30p 679931
14/10/2024 66.00p 66.20p 65.40p 65.60p 380230
11/10/2024 67.00p 67.26p 66.10p 66.10p 189373
10/10/2024 67.00p 67.70p 66.40p 67.00p 287678
09/10/2024 67.30p 68.30p 66.43p 67.50p 206148
08/10/2024 67.10p 69.20p 66.70p 67.20p 518042
07/10/2024 67.00p 70.40p 66.50p 67.00p 843338
04/10/2024 67.70p 69.30p 67.30p 67.30p 425527
03/10/2024 67.50p 70.90p 66.50p 67.60p 1293418
02/10/2024 68.00p 70.90p 66.40p 67.40p 520880
01/10/2024 68.40p 70.90p 67.50p 67.50p 226325
30/09/2024 69.80p 71.00p 67.42p 68.30p 319197
27/09/2024 69.80p 71.60p 67.50p 69.30p 417654
26/09/2024 68.00p 71.17p 67.08p 69.00p 683406
25/09/2024 68.70p 71.60p 66.00p 67.50p 675599
24/09/2024 75.30p 75.30p 68.80p 69.00p 879878
23/09/2024 72.50p 75.60p 72.10p 74.60p 442247
20/09/2024 76.00p 77.00p 71.78p 72.60p 372786
19/09/2024 76.70p 77.82p 73.60p 75.00p 908945
18/09/2024 83.00p 83.00p 74.00p 76.80p 1704020
17/09/2024 84.10p 85.00p 83.30p 83.60p 409016
16/09/2024 84.00p 85.80p 83.20p 83.50p 407969
13/09/2024 84.30p 85.60p 82.50p 84.60p 116000
12/09/2024 83.50p 86.50p 83.20p 84.30p 333648
11/09/2024 83.00p 83.60p 82.60p 83.60p 237839
10/09/2024 83.40p 86.26p 82.50p 83.90p 217832
09/09/2024 85.00p 85.00p 82.50p 83.20p 190981
06/09/2024 83.60p 84.92p 82.50p 82.50p 393615
05/09/2024 84.10p 85.83p 82.80p 83.50p 177245
04/09/2024 82.50p 83.80p 82.50p 83.10p 226451
03/09/2024 86.70p 86.70p 82.50p 83.50p 273482
02/09/2024 84.60p 86.00p 82.88p 83.40p 164593
30/08/2024 83.80p 85.30p 83.28p 84.00p 210620
29/08/2024 83.90p 85.10p 83.00p 84.30p 189851
28/08/2024 83.50p 85.30p 83.20p 83.60p 186376
27/08/2024 83.00p 83.45p 82.50p 83.00p 184203
23/08/2024 82.00p 82.50p 80.72p 82.50p 134948
22/08/2024 82.50p 82.76p 80.87p 82.20p 195593
21/08/2024 81.80p 82.00p 80.71p 81.10p 110103
20/08/2024 81.90p 82.40p 80.00p 80.10p 97208
19/08/2024 79.90p 82.50p 79.45p 81.00p 299140
16/08/2024 79.20p 81.40p 76.80p 79.10p 478496
15/08/2024 81.70p 81.70p 78.00p 78.90p 590514
14/08/2024 77.00p 80.30p 77.00p 80.30p 273096
13/08/2024 78.00p 78.50p 77.60p 78.50p 238588
12/08/2024 77.00p 79.90p 76.80p 77.50p 388274
09/08/2024 79.70p 79.70p 78.20p 78.80p 177803
08/08/2024 79.00p 79.90p 77.30p 78.00p 120582
07/08/2024 80.50p 80.70p 79.00p 79.20p 262374
06/08/2024 80.00p 81.60p 78.80p 78.80p 194698
05/08/2024 79.60p 80.00p 75.96p 79.40p 3869935
02/08/2024 83.60p 84.94p 80.30p 80.70p 315914
01/08/2024 82.50p 85.30p 82.00p 83.40p 448505
31/07/2024 83.60p 85.30p 80.70p 83.10p 1341799
30/07/2024 88.00p 88.61p 82.16p 83.50p 952292
29/07/2024 89.00p 89.00p 87.24p 87.60p 106981
26/07/2024 87.80p 89.00p 87.10p 88.60p 220360
25/07/2024 91.50p 91.50p 87.20p 88.30p 261502
24/07/2024 91.60p 91.64p 87.00p 87.70p 531085
23/07/2024 89.80p 90.50p 88.90p 89.80p 169991
22/07/2024 89.10p 92.00p 88.36p 89.20p 101872
19/07/2024 90.00p 90.00p 88.08p 90.00p 428580
18/07/2024 89.60p 89.94p 87.30p 89.00p 392635
17/07/2024 90.20p 92.90p 88.20p 89.10p 157974
16/07/2024 89.00p 92.60p 88.25p 90.00p 891809
15/07/2024 83.00p 90.00p 83.00p 89.10p 327864
12/07/2024 83.40p 87.50p 83.40p 86.20p 1024567
11/07/2024 83.10p 87.50p 82.87p 83.30p 425035
10/07/2024 83.80p 87.90p 83.04p 83.50p 107213
09/07/2024 84.70p 85.90p 84.00p 84.80p 135326
08/07/2024 85.10p 87.60p 84.69p 86.00p 4597485
05/07/2024 82.60p 86.20p 82.60p 85.90p 472761
04/07/2024 84.20p 84.20p 82.50p 83.20p 308278
03/07/2024 84.00p 84.70p 82.60p 83.50p 107759
02/07/2024 84.70p 84.80p 82.50p 83.60p 128035
01/07/2024 84.30p 84.70p 83.00p 83.00p 145161
28/06/2024 84.50p 84.80p 83.00p 83.90p 1300243
27/06/2024 84.30p 84.30p 82.80p 83.10p 171834
26/06/2024 84.10p 84.60p 83.10p 83.70p 130578
25/06/2024 84.10p 84.86p 83.50p 83.90p 190557
24/06/2024 85.30p 86.80p 84.00p 84.80p 359155
21/06/2024 84.00p 88.00p 84.00p 85.70p 354491
20/06/2024 86.20p 86.90p 84.50p 85.30p 297561
19/06/2024 82.00p 85.10p 82.00p 84.20p 122911
18/06/2024 83.60p 84.50p 83.04p 84.50p 133086
17/06/2024 84.10p 86.70p 82.10p 85.00p 238908
14/06/2024 86.10p 91.40p 82.30p 84.60p 346159
13/06/2024 86.80p 90.50p 86.67p 87.20p 249859
12/06/2024 80.00p 90.80p 80.00p 87.40p 1259458
11/06/2024 80.00p 81.40p 79.60p 80.00p 397016
10/06/2024 80.20p 81.40p 77.00p 80.00p 225664
07/06/2024 77.00p 81.04p 77.00p 78.30p 222340
06/06/2024 79.30p 81.90p 77.09p 79.10p 353919
05/06/2024 82.00p 82.00p 78.50p 79.20p 282185
04/06/2024 82.00p 82.00p 78.10p 80.00p 744237
03/06/2024 82.00p 82.00p 78.00p 79.10p 276580
31/05/2024 78.80p 79.90p 77.34p 78.80p 709179
30/05/2024 79.20p 79.20p 77.57p 78.00p 959025
29/05/2024 84.00p 84.00p 78.50p 79.30p 285115
28/05/2024 81.50p 84.00p 80.23p 80.80p 192196
24/05/2024 80.50p 82.65p 79.90p 81.00p 579571
23/05/2024 87.40p 87.40p 80.20p 80.30p 582801
22/05/2024 91.50p 91.50p 85.90p 86.00p 244527
21/05/2024 88.60p 92.40p 86.40p 90.00p 538129
20/05/2024 88.00p 89.50p 86.01p 88.60p 243851
17/05/2024 90.00p 90.00p 85.00p 87.50p 299475
16/05/2024 88.50p 89.00p 85.71p 86.70p 231357
15/05/2024 85.70p 90.50p 82.90p 86.70p 459062
14/05/2024 81.00p 84.51p 79.50p 84.00p 276697
13/05/2024 80.20p 81.00p 77.43p 81.00p 204256
10/05/2024 78.00p 80.80p 77.04p 79.70p 218074
09/05/2024 80.00p 80.00p 76.00p 76.30p 234126
08/05/2024 77.20p 80.70p 77.20p 80.00p 179488
07/05/2024 77.00p 80.00p 75.00p 77.60p 527159
03/05/2024 75.00p 78.70p 75.00p 77.80p 172358
02/05/2024 77.20p 78.00p 76.00p 76.10p 596842
01/05/2024 76.50p 78.80p 75.10p 76.50p 214776
30/04/2024 76.70p 78.70p 74.11p 77.30p 384188
29/04/2024 73.50p 76.70p 73.50p 76.50p 1104586
26/04/2024 73.60p 75.20p 73.10p 73.80p 221090
25/04/2024 76.90p 76.90p 73.60p 73.60p 219156
24/04/2024 73.20p 76.10p 73.20p 75.50p 399492
23/04/2024 72.00p 74.80p 72.00p 73.70p 174171
22/04/2024 74.00p 74.70p 72.30p 72.80p 132524
19/04/2024 72.80p 74.80p 71.50p 72.10p 122657
18/04/2024 74.00p 74.40p 71.10p 74.00p 109194
17/04/2024 72.60p 74.25p 71.10p 73.40p 461093
16/04/2024 72.60p 74.00p 71.60p 73.80p 669064
15/04/2024 71.00p 74.50p 71.00p 74.00p 469787
12/04/2024 70.00p 71.50p 69.82p 71.10p 224259
11/04/2024 68.40p 70.80p 68.40p 69.50p 307400
10/04/2024 70.00p 71.90p 69.00p 70.10p 228878
09/04/2024 69.30p 71.50p 69.25p 69.90p 235842
08/04/2024 69.00p 70.50p 68.59p 69.60p 262947
05/04/2024 68.20p 69.00p 68.00p 68.30p 369876
04/04/2024 67.90p 68.70p 66.46p 68.20p 765130
03/04/2024 65.90p 67.80p 64.34p 67.10p 584302
02/04/2024 68.00p 68.70p 65.10p 65.90p 559567
28/03/2024 66.80p 68.70p 65.00p 68.60p 539969
27/03/2024 63.70p 66.50p 57.73p 66.40p 1619899
26/03/2024 66.70p 68.90p 65.60p 66.80p 408354
25/03/2024 66.50p 68.40p 65.63p 66.50p 384270
22/03/2024 66.30p 66.50p 65.50p 66.00p 301284
21/03/2024 66.90p 67.58p 66.09p 66.50p 340172
20/03/2024 65.30p 65.30p 64.90p 66.10p 1001771
19/03/2024 65.30p 65.30p 63.10p 64.90p 716470
18/03/2024 66.00p 66.74p 64.16p 64.50p 946716
15/03/2024 66.30p 67.00p 65.68p 66.00p 744909
14/03/2024 69.00p 69.00p 66.50p 67.00p 205539
13/03/2024 68.40p 69.40p 66.53p 67.00p 544293

*Close Price adjusted for both dividends and splits