Strix Group (KETL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
31/05/2023 102.60p 102.60p 98.60p 99.00p 552823
30/05/2023 106.00p 108.80p 102.20p 103.00p 645634
26/05/2023 104.20p 105.40p 102.20p 105.20p 238206
25/05/2023 103.60p 108.40p 102.40p 102.80p 706191
24/05/2023 105.80p 105.80p 101.79p 103.00p 1233503
23/05/2023 107.00p 108.44p 105.40p 105.80p 568670
22/05/2023 111.60p 112.00p 105.60p 107.20p 410127
19/05/2023 112.00p 112.00p 110.60p 111.40p 150664
18/05/2023 111.20p 112.60p 110.01p 110.80p 1544605
17/05/2023 108.80p 111.80p 107.00p 111.20p 836778
16/05/2023 107.60p 109.18p 106.20p 108.40p 4280841
15/05/2023 107.40p 107.60p 105.20p 107.20p 254734
12/05/2023 109.60p 111.00p 104.00p 105.20p 495637
11/05/2023 114.00p 114.00p 106.12p 107.20p 360049
10/05/2023 108.60p 111.63p 108.60p 111.20p 350776
09/05/2023 112.60p 113.00p 109.40p 110.80p 1049913
05/05/2023 110.00p 112.80p 108.20p 112.60p 406204
04/05/2023 106.00p 111.80p 106.00p 109.40p 932253
03/05/2023 107.20p 111.60p 106.40p 108.20p 1277297
02/05/2023 110.20p 113.00p 107.60p 108.40p 1361929
28/04/2023 104.00p 111.99p 104.00p 110.00p 1171625
27/04/2023 104.80p 107.80p 103.18p 104.00p 964052
26/04/2023 105.40p 105.40p 102.31p 104.00p 605292
25/04/2023 101.20p 104.86p 97.10p 104.60p 770329
24/04/2023 99.00p 101.00p 97.10p 100.40p 568083
21/04/2023 97.90p 98.90p 95.20p 97.50p 489060
20/04/2023 97.30p 98.10p 96.10p 96.90p 472154
19/04/2023 97.40p 101.80p 95.00p 96.50p 2612203
18/04/2023 97.40p 101.32p 95.10p 96.20p 772407
17/04/2023 98.00p 101.80p 97.20p 97.20p 817595
14/04/2023 105.00p 105.00p 98.80p 99.00p 617779
13/04/2023 104.60p 106.73p 100.60p 101.00p 862337
12/04/2023 97.10p 105.00p 97.10p 104.00p 1477013
11/04/2023 97.00p 99.90p 95.40p 99.70p 2174129
06/04/2023 92.70p 96.70p 92.70p 95.40p 789015
05/04/2023 95.80p 100.00p 92.70p 93.90p 824972
04/04/2023 101.40p 101.40p 99.55p 100.00p 520497
03/04/2023 101.40p 101.80p 96.10p 100.00p 1246069
31/03/2023 100.00p 100.80p 95.60p 99.80p 1168732
30/03/2023 94.20p 98.60p 93.33p 97.90p 5056088
29/03/2023 93.20p 96.80p 90.10p 93.20p 1743827
28/03/2023 91.70p 92.50p 86.88p 88.20p 461915
27/03/2023 91.40p 92.10p 89.60p 90.30p 673843
24/03/2023 93.50p 97.80p 89.25p 89.90p 573092
23/03/2023 97.80p 98.90p 93.20p 94.00p 416833
22/03/2023 98.00p 98.70p 93.10p 97.50p 1229874
21/03/2023 94.50p 98.00p 94.49p 97.80p 688833
20/03/2023 94.00p 95.00p 89.21p 94.60p 1166689
17/03/2023 95.00p 96.40p 92.70p 92.70p 636867
16/03/2023 97.00p 97.00p 92.30p 95.00p 547480
15/03/2023 96.10p 98.90p 92.42p 94.00p 921788
14/03/2023 94.50p 96.00p 92.50p 96.00p 416130
13/03/2023 94.70p 96.90p 92.00p 94.00p 704859
10/03/2023 96.00p 96.72p 91.40p 94.10p 787848
09/03/2023 98.00p 98.00p 96.00p 97.10p 658251
08/03/2023 98.00p 99.90p 95.37p 97.30p 626902
07/03/2023 99.00p 100.60p 96.60p 97.90p 667016
06/03/2023 101.40p 101.40p 99.07p 99.60p 355473
03/03/2023 100.80p 101.80p 99.45p 100.80p 1615387
02/03/2023 100.00p 101.00p 98.30p 100.20p 701787
01/03/2023 100.00p 101.40p 99.77p 100.80p 636776
28/02/2023 105.20p 105.20p 100.20p 100.80p 567791
27/02/2023 99.10p 104.00p 99.10p 103.60p 2013535
24/02/2023 100.00p 102.80p 98.80p 100.20p 577945
23/02/2023 100.00p 100.72p 97.40p 99.20p 592260
22/02/2023 99.00p 101.80p 96.10p 99.00p 832127
21/02/2023 98.00p 101.80p 98.00p 99.50p 482795
20/02/2023 100.20p 101.80p 98.10p 100.20p 226911
17/02/2023 100.00p 101.80p 98.90p 99.30p 409215
16/02/2023 98.90p 100.60p 97.10p 100.40p 1189650
15/02/2023 96.00p 100.80p 96.00p 96.90p 360369
14/02/2023 99.20p 100.24p 95.18p 96.20p 748076
13/02/2023 99.70p 101.80p 97.30p 99.80p 2088824
10/02/2023 98.40p 101.20p 95.70p 99.20p 3057043
09/02/2023 104.00p 105.80p 98.50p 98.60p 841609
08/02/2023 104.60p 107.80p 103.00p 104.00p 984387
07/02/2023 105.80p 108.24p 104.20p 104.60p 1789935
06/02/2023 104.20p 105.81p 100.33p 105.80p 830644
03/02/2023 102.80p 104.40p 100.78p 103.80p 915393
02/02/2023 97.20p 103.82p 97.10p 102.80p 982281
01/02/2023 97.00p 99.06p 94.89p 97.50p 651222
31/01/2023 97.50p 99.20p 95.24p 97.90p 1605120
30/01/2023 100.60p 100.80p 96.20p 99.00p 759520
27/01/2023 101.00p 101.20p 97.80p 100.40p 1406703
26/01/2023 92.70p 100.60p 88.40p 100.00p 2696167
25/01/2023 92.10p 94.50p 88.90p 90.70p 694416
24/01/2023 91.10p 94.50p 91.10p 92.50p 1194222
23/01/2023 90.00p 93.40p 90.00p 92.50p 612677
20/01/2023 98.90p 98.90p 90.10p 92.90p 499288
19/01/2023 99.00p 99.00p 94.20p 94.20p 991240
18/01/2023 98.90p 98.90p 95.90p 97.30p 503204
17/01/2023 100.00p 103.00p 95.80p 96.50p 940811
16/01/2023 98.30p 101.60p 95.00p 100.80p 1010586
13/01/2023 94.00p 96.50p 90.60p 95.50p 674765
12/01/2023 90.60p 94.90p 90.50p 92.40p 304576
11/01/2023 88.70p 94.90p 88.30p 91.00p 576664
10/01/2023 95.90p 95.90p 88.10p 91.70p 1159088
09/01/2023 86.10p 96.40p 85.20p 95.90p 1010363
06/01/2023 86.00p 87.90p 83.42p 86.00p 8420343
05/01/2023 86.30p 87.00p 83.32p 85.00p 430320
04/01/2023 81.00p 87.30p 80.70p 84.20p 2096355
03/01/2023 82.70p 86.70p 81.50p 84.70p 774621
30/12/2022 85.00p 85.00p 80.10p 82.00p 183856
29/12/2022 83.40p 85.00p 80.64p 83.60p 565956
28/12/2022 81.50p 86.10p 81.50p 84.30p 604417
23/12/2022 84.00p 90.70p 82.60p 84.00p 1209034
22/12/2022 91.00p 91.00p 84.20p 85.20p 311313
21/12/2022 92.00p 92.00p 85.48p 90.20p 412857
20/12/2022 87.20p 89.90p 85.80p 88.30p 816648
19/12/2022 91.00p 92.90p 86.10p 87.10p 389740
16/12/2022 91.00p 96.80p 90.30p 90.90p 1162609
15/12/2022 89.80p 93.70p 86.70p 92.00p 2720844
14/12/2022 90.40p 93.41p 86.80p 88.40p 1236797
13/12/2022 90.30p 94.70p 90.30p 91.80p 1385794
12/12/2022 93.70p 93.90p 87.10p 91.00p 558567
09/12/2022 92.40p 95.50p 89.00p 91.40p 1720924
08/12/2022 88.10p 95.63p 88.00p 93.00p 1670662
07/12/2022 85.00p 89.00p 84.30p 89.00p 1019836
06/12/2022 80.00p 86.70p 79.92p 85.70p 2357988
05/12/2022 83.70p 86.70p 80.00p 81.30p 1571069
02/12/2022 80.00p 85.10p 78.84p 84.00p 3035582
01/12/2022 75.70p 82.50p 75.70p 79.50p 6495224
30/11/2022 101.20p 125.40p 74.70p 74.70p 24751756
29/11/2022 130.00p 130.20p 124.60p 124.60p 1499459
28/11/2022 127.80p 130.20p 127.00p 129.40p 757990
25/11/2022 124.00p 128.00p 124.00p 127.40p 811460
24/11/2022 115.00p 126.20p 115.00p 126.00p 471297
23/11/2022 118.00p 121.40p 116.60p 121.00p 504548
22/11/2022 120.60p 122.80p 116.60p 120.40p 454354
21/11/2022 120.00p 120.85p 116.20p 118.80p 357408
18/11/2022 124.60p 124.60p 116.20p 121.00p 652746
17/11/2022 119.80p 124.80p 115.40p 118.60p 862009
16/11/2022 128.20p 128.60p 116.80p 118.60p 1615400
15/11/2022 124.20p 128.80p 117.20p 128.00p 1291635
14/11/2022 119.80p 124.60p 117.20p 124.20p 1013174
11/11/2022 112.60p 119.40p 110.60p 119.20p 1572522
10/11/2022 111.20p 113.80p 106.00p 111.60p 1019223
09/11/2022 114.80p 115.60p 110.20p 111.00p 452142
08/11/2022 116.80p 118.80p 112.40p 116.00p 682860
07/11/2022 108.80p 117.40p 108.80p 114.00p 1311729
04/11/2022 109.20p 111.20p 108.20p 110.20p 810280
03/11/2022 110.20p 114.80p 106.40p 109.00p 666857
02/11/2022 110.00p 113.40p 105.60p 113.20p 1331923
01/11/2022 111.00p 114.80p 106.20p 107.40p 580929
31/10/2022 107.00p 108.80p 106.00p 108.00p 592761
28/10/2022 104.80p 107.54p 104.00p 106.40p 534394
27/10/2022 104.80p 106.20p 103.60p 106.00p 1388869
26/10/2022 103.00p 105.00p 102.00p 104.20p 590303
25/10/2022 100.00p 102.60p 96.00p 102.00p 934833
24/10/2022 104.00p 104.00p 98.20p 100.80p 687958
21/10/2022 95.00p 100.20p 95.00p 100.20p 654821
20/10/2022 99.50p 101.00p 96.10p 99.30p 485214
19/10/2022 102.00p 105.00p 98.30p 99.60p 1421008
18/10/2022 103.80p 104.00p 100.20p 101.00p 716717
17/10/2022 98.00p 101.60p 96.40p 101.20p 1213683
14/10/2022 101.00p 102.80p 98.20p 99.70p 1110206
13/10/2022 98.00p 106.00p 98.00p 101.80p 1259125
12/10/2022 107.40p 110.40p 99.30p 99.90p 1072836
11/10/2022 105.00p 107.70p 102.20p 106.00p 1668407
10/10/2022 112.40p 114.40p 106.40p 107.00p 789740
07/10/2022 120.00p 120.00p 110.40p 113.00p 1914594
06/10/2022 120.00p 122.20p 116.00p 118.00p 1101867
05/10/2022 120.00p 125.00p 117.00p 120.40p 1646379
04/10/2022 120.00p 128.60p 116.88p 127.80p 418393
03/10/2022 125.00p 126.00p 120.20p 121.00p 353851
30/09/2022 118.80p 124.20p 114.26p 123.00p 601031
29/09/2022 121.00p 123.80p 115.20p 118.20p 421051
28/09/2022 113.20p 124.00p 110.00p 121.40p 819375
27/09/2022 110.20p 117.20p 110.20p 113.20p 393366
26/09/2022 113.00p 116.80p 112.00p 113.40p 352847
23/09/2022 118.80p 118.80p 114.00p 116.20p 894883
22/09/2022 118.00p 119.97p 113.00p 117.00p 990080
21/09/2022 129.40p 135.00p 113.60p 116.80p 1890868
20/09/2022 146.00p 149.60p 138.60p 141.60p 774486
19/09/2022 144.60p 149.00p 144.20p 146.00p 1182860
16/09/2022 144.60p 149.00p 144.20p 146.00p 1104014
15/09/2022 154.80p 154.80p 145.00p 146.00p 832707
14/09/2022 149.00p 153.00p 147.56p 150.80p 684794
13/09/2022 149.60p 153.60p 146.60p 147.60p 474276
12/09/2022 152.00p 153.80p 147.60p 149.80p 374401
09/09/2022 147.20p 152.96p 147.20p 151.80p 339348
08/09/2022 157.00p 162.62p 145.00p 150.00p 873725
07/09/2022 150.00p 160.00p 150.00p 160.00p 414533
06/09/2022 149.00p 154.80p 147.00p 154.60p 512363
05/09/2022 150.00p 150.00p 141.00p 147.00p 310098
02/09/2022 146.00p 157.00p 142.00p 145.80p 1505015
01/09/2022 148.00p 150.00p 140.20p 144.80p 325672
31/08/2022 152.00p 157.60p 145.40p 148.00p 714951
30/08/2022 158.20p 162.60p 153.60p 155.00p 581207
29/08/2022 158.80p 162.00p 155.50p 157.20p 729453
26/08/2022 158.80p 162.00p 155.50p 157.20p 729453
25/08/2022 159.80p 161.00p 156.40p 158.40p 1039843
24/08/2022 153.00p 162.20p 153.00p 156.20p 196181
23/08/2022 149.20p 160.00p 149.20p 157.00p 320656
22/08/2022 150.20p 159.80p 149.80p 156.20p 203092
19/08/2022 155.00p 159.60p 152.00p 153.20p 292473
18/08/2022 151.40p 159.80p 151.40p 158.00p 364045
17/08/2022 150.00p 159.80p 150.00p 152.40p 218243
16/08/2022 159.00p 159.00p 149.40p 154.00p 399362
15/08/2022 155.00p 156.80p 149.98p 153.00p 320985

*Close Price adjusted for both dividends and splits