Strix Group (KETL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/03/2018 135.00p 135.00p 127.00p 128.60p 226729
23/03/2018 123.00p 131.80p 123.00p 129.80p 407402
22/03/2018 132.00p 136.98p 123.20p 126.00p 527341
21/03/2018 129.80p 131.80p 125.00p 130.00p 391424
20/03/2018 127.00p 133.00p 117.63p 130.00p 784841
19/03/2018 132.00p 135.65p 127.00p 127.00p 213566
16/03/2018 134.00p 136.15p 133.00p 133.00p 41982
15/03/2018 136.80p 137.00p 134.18p 135.60p 95998
14/03/2018 136.20p 137.00p 134.69p 135.40p 87634
13/03/2018 136.60p 139.00p 136.00p 136.20p 85556
12/03/2018 135.80p 139.80p 135.08p 135.80p 357074
09/03/2018 136.00p 140.53p 136.00p 136.40p 383441
08/03/2018 140.00p 140.00p 135.20p 135.20p 454600
07/03/2018 136.00p 141.80p 136.00p 137.80p 3173190
06/03/2018 136.00p 136.20p 135.00p 135.20p 135614
05/03/2018 132.00p 136.40p 131.00p 134.80p 922056
02/03/2018 133.40p 135.57p 132.20p 133.00p 494646
01/03/2018 131.00p 132.55p 130.58p 131.60p 537193
28/02/2018 131.80p 133.00p 130.80p 131.00p 591285
27/02/2018 134.20p 135.97p 131.00p 131.60p 553614
26/02/2018 136.80p 136.80p 135.00p 135.80p 1011164
23/02/2018 137.00p 137.00p 133.80p 133.80p 49048
22/02/2018 136.20p 137.63p 135.20p 135.20p 1031303
21/02/2018 137.40p 138.00p 136.20p 137.80p 510126
20/02/2018 138.40p 140.00p 137.00p 137.20p 80136
19/02/2018 140.00p 140.00p 137.20p 137.20p 424473
16/02/2018 139.20p 139.20p 137.66p 137.90p 235608
15/02/2018 136.80p 140.96p 136.80p 137.60p 512278
14/02/2018 137.80p 138.31p 136.00p 137.60p 257443
13/02/2018 136.00p 138.20p 135.40p 136.40p 548782
12/02/2018 138.80p 140.00p 138.00p 138.00p 516089
09/02/2018 136.00p 138.00p 132.20p 136.80p 626790
08/02/2018 140.00p 140.00p 134.90p 136.20p 466024
07/02/2018 134.20p 137.00p 133.32p 134.00p 1654041
06/02/2018 130.20p 136.80p 125.20p 134.00p 1565744
05/02/2018 140.40p 142.20p 135.38p 136.00p 611993
02/02/2018 143.00p 144.00p 141.00p 141.00p 167347
01/02/2018 141.40p 143.40p 141.00p 142.40p 389173
31/01/2018 143.00p 144.40p 140.40p 140.40p 277620
30/01/2018 148.00p 148.00p 142.20p 143.00p 441117
29/01/2018 146.00p 146.20p 141.20p 143.00p 331015
26/01/2018 145.60p 145.60p 142.02p 144.00p 113133
25/01/2018 146.40p 148.40p 143.60p 145.00p 4086450
24/01/2018 148.40p 149.00p 147.10p 148.60p 766184
23/01/2018 142.00p 149.00p 142.00p 147.60p 2544903
22/01/2018 136.00p 145.00p 136.00p 144.00p 1034330
19/01/2018 141.00p 141.00p 136.20p 138.00p 664941
18/01/2018 137.00p 140.20p 136.57p 137.60p 270062
17/01/2018 140.00p 140.85p 135.00p 137.00p 215768
16/01/2018 141.20p 142.00p 138.00p 138.00p 68906
15/01/2018 137.60p 143.60p 137.20p 137.60p 411696
12/01/2018 138.00p 140.85p 136.00p 139.00p 674296
11/01/2018 142.20p 142.20p 138.00p 138.40p 212339
10/01/2018 141.60p 144.60p 138.80p 139.00p 112353
09/01/2018 140.20p 141.40p 138.61p 140.00p 257667
08/01/2018 149.00p 149.00p 139.80p 140.60p 288467
05/01/2018 147.00p 149.85p 140.50p 144.00p 110974
04/01/2018 149.00p 150.00p 144.42p 146.80p 1372008
03/01/2018 143.40p 148.52p 140.00p 148.00p 389049
02/01/2018 142.20p 148.00p 142.20p 147.80p 301761
29/12/2017 145.00p 146.95p 141.60p 146.75p 63293
28/12/2017 145.00p 145.00p 141.00p 141.00p 92920
27/12/2017 143.00p 144.50p 138.16p 144.50p 52975
22/12/2017 139.50p 142.00p 139.25p 142.00p 209904
21/12/2017 140.00p 140.01p 139.00p 140.00p 67938
20/12/2017 138.00p 140.00p 138.00p 139.00p 149354
19/12/2017 139.75p 139.75p 137.25p 138.25p 328278
18/12/2017 133.00p 140.00p 133.00p 140.00p 239427
15/12/2017 137.25p 138.00p 133.00p 133.00p -1252
14/12/2017 135.50p 137.00p 132.35p 136.37p 217018
13/12/2017 135.00p 136.50p 131.00p 135.50p 218959
12/12/2017 137.75p 137.75p 132.00p 132.00p 80830
11/12/2017 138.00p 139.52p 134.50p 138.00p 94492
08/12/2017 138.50p 140.00p 130.50p 138.25p 121351
07/12/2017 135.00p 141.00p 135.00p 136.00p 261037
06/12/2017 136.00p 143.75p 136.00p 138.00p 199757
05/12/2017 140.25p 143.00p 136.44p 140.00p 69688
04/12/2017 141.00p 141.54p 139.10p 141.00p 307145
01/12/2017 138.75p 142.00p 138.66p 140.00p 91092
30/11/2017 143.00p 143.00p 137.00p 139.00p 226254
29/11/2017 142.00p 145.00p 139.75p 141.00p 325150
28/11/2017 140.00p 141.00p 138.25p 140.00p 41069
27/11/2017 141.25p 144.00p 137.50p 141.00p 360134
24/11/2017 142.75p 143.84p 140.75p 141.50p 142945
23/11/2017 140.50p 145.00p 140.50p 143.00p 283833
22/11/2017 144.00p 150.00p 142.50p 142.75p 183952
21/11/2017 146.00p 147.00p 140.50p 144.75p 415121
20/11/2017 145.00p 148.00p 145.00p 146.50p 127312
17/11/2017 148.00p 148.00p 146.00p 146.00p 478172
16/11/2017 148.00p 148.00p 146.05p 146.50p 127450
15/11/2017 147.00p 149.00p 145.25p 145.75p 678252
14/11/2017 146.00p 151.98p 146.00p 147.75p 677532
13/11/2017 144.50p 147.79p 144.00p 146.00p 502251
10/11/2017 143.75p 145.25p 141.00p 143.75p 860436
09/11/2017 141.50p 143.60p 140.00p 140.75p 351347
08/11/2017 143.75p 144.73p 141.00p 143.50p 320271
07/11/2017 141.50p 145.00p 140.60p 144.50p 807066
06/11/2017 142.00p 142.00p 137.25p 140.75p 1455385
03/11/2017 142.00p 142.00p 140.00p 141.00p 866893
02/11/2017 141.75p 142.38p 140.00p 140.00p 544236
01/11/2017 142.00p 143.00p 139.00p 142.00p 334502
31/10/2017 139.00p 142.25p 137.75p 140.00p 1272160
30/10/2017 138.00p 139.04p 138.00p 139.00p 1076956
27/10/2017 138.75p 138.75p 137.00p 138.00p 1618157
26/10/2017 138.50p 139.75p 137.50p 137.50p 472689
25/10/2017 138.00p 140.00p 137.50p 138.00p 304086
24/10/2017 138.75p 140.00p 136.00p 138.00p 621518
23/10/2017 140.00p 141.79p 137.50p 137.50p 467174
20/10/2017 139.00p 139.00p 137.25p 138.50p 2041793
19/10/2017 139.50p 142.72p 137.75p 138.00p 746876
18/10/2017 143.75p 144.00p 138.00p 139.00p 541255
17/10/2017 141.00p 141.00p 138.50p 139.50p 590243
16/10/2017 140.00p 143.75p 137.15p 138.50p 1665656
13/10/2017 137.50p 138.00p 136.50p 136.50p 260633
12/10/2017 138.00p 139.00p 135.25p 139.00p 21510
11/10/2017 139.00p 139.50p 138.00p 138.00p 83710
10/10/2017 140.00p 140.00p 138.00p 139.50p 79157
09/10/2017 142.00p 142.00p 139.00p 139.00p 44218
06/10/2017 144.00p 144.00p 139.00p 139.00p 233774
05/10/2017 140.00p 140.00p 139.00p 139.00p 12500
04/10/2017 142.00p 143.88p 142.12p 142.12p 185455
03/10/2017 142.00p 143.88p 142.00p 143.88p 21021
02/10/2017 139.75p 145.00p 139.00p 144.00p 279068
29/09/2017 140.00p 140.00p 137.50p 137.50p 4541
28/09/2017 135.00p 138.13p 137.87p 138.13p 2850305
27/09/2017 135.00p 139.75p 134.00p 137.87p 114142
26/09/2017 137.00p 139.00p 137.00p 137.13p 35202
25/09/2017 138.75p 141.00p 137.00p 137.00p 149548
22/09/2017 140.00p 140.00p 139.00p 139.25p 27097
21/09/2017 135.00p 140.25p 134.50p 139.00p 70545
20/09/2017 134.00p 134.00p 132.00p 132.38p 37034
19/09/2017 133.00p 133.00p 131.00p 131.00p 50825
18/09/2017 134.00p 134.00p 131.50p 131.50p 52853
15/09/2017 132.00p 133.00p 130.00p 131.50p 38689
14/09/2017 133.50p 135.00p 133.00p 133.00p 27363
13/09/2017 135.00p 133.50p 133.50p 133.50p 64183
12/09/2017 135.00p 135.00p 132.00p 133.50p 67550
11/09/2017 135.00p 136.50p 135.00p 136.50p 27754
08/09/2017 137.00p 137.00p 135.00p 136.50p 166911
07/09/2017 138.00p 140.00p 136.13p 136.13p 3409
06/09/2017 135.00p 137.00p 134.50p 136.50p 34426
05/09/2017 136.00p 137.00p 133.00p 137.00p 2249
04/09/2017 138.00p 142.00p 133.00p 136.00p 151151
01/09/2017 133.00p 135.00p 132.00p 135.00p 20733
31/08/2017 135.00p 135.00p 132.00p 132.50p 4700
30/08/2017 127.00p 131.00p 130.00p 131.00p 1360981
29/08/2017 127.00p 130.00p 127.00p 130.00p 5817
25/08/2017 127.00p 129.00p 127.00p 127.00p 504199
24/08/2017 128.50p 129.00p 128.00p 129.00p 31885
23/08/2017 128.25p 129.50p 128.25p 128.50p 14625
22/08/2017 130.00p 130.00p 127.25p 128.50p 858143
21/08/2017 130.00p 132.00p 130.00p 132.00p 67400
18/08/2017 133.00p 133.00p 130.50p 132.00p 530
17/08/2017 132.00p 132.00p 131.38p 131.38p 56390
16/08/2017 132.50p 135.00p 130.00p 132.00p 82372
15/08/2017 133.25p 134.50p 133.00p 133.38p 493999
14/08/2017 134.25p 134.25p 132.00p 132.88p 298040
11/08/2017 134.00p 134.00p 133.00p 133.50p 23563
10/08/2017 133.00p 135.00p 132.50p 134.00p 468797
09/08/2017 132.00p 133.00p 130.00p 133.00p 1114080
08/08/2017 134.50p 140.25p 130.00p 130.00p 8111211

*Close Price adjusted for both dividends and splits