Strix Group (KETL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/03/2024 65.70p 69.80p 65.58p 67.60p 423555
11/03/2024 66.50p 69.80p 66.05p 66.50p 178738
08/03/2024 67.50p 68.60p 66.00p 66.70p 239919
07/03/2024 67.10p 68.75p 66.00p 67.50p 432184
06/03/2024 68.20p 69.00p 67.00p 68.00p 3300500
05/03/2024 67.10p 68.50p 66.65p 67.00p 292309
04/03/2024 69.10p 69.90p 65.70p 66.10p 737644
01/03/2024 68.90p 70.22p 67.50p 67.60p 354792
29/02/2024 68.00p 70.00p 67.50p 70.00p 105947
28/02/2024 70.00p 70.90p 67.50p 68.50p 141518
27/02/2024 71.40p 72.28p 68.73p 70.60p 286210
26/02/2024 73.00p 73.40p 70.70p 71.70p 315002
23/02/2024 71.10p 72.80p 70.70p 72.60p 188332
22/02/2024 70.80p 71.75p 70.76p 71.70p 187410
21/02/2024 71.90p 72.00p 69.10p 70.70p 160140
20/02/2024 69.50p 71.20p 68.30p 70.00p 230071
19/02/2024 68.70p 70.90p 67.50p 68.20p 220917
16/02/2024 70.10p 70.90p 67.83p 68.20p 131579
15/02/2024 69.00p 69.73p 68.09p 69.20p 248230
14/02/2024 68.50p 69.46p 67.70p 68.00p 356082
13/02/2024 68.80p 69.41p 67.51p 69.10p 508513
12/02/2024 67.10p 69.90p 66.40p 67.50p 343993
09/02/2024 68.30p 70.90p 66.80p 67.00p 526353
08/02/2024 68.00p 70.90p 66.94p 68.20p 403625
07/02/2024 68.30p 70.00p 66.30p 66.80p 261619
06/02/2024 69.00p 71.70p 66.00p 66.80p 270163
05/02/2024 69.60p 71.90p 68.50p 69.00p 215426
02/02/2024 70.30p 72.10p 69.00p 69.40p 372926
01/02/2024 72.00p 74.90p 71.30p 71.60p 337004
31/01/2024 73.30p 73.78p 72.00p 72.20p 249780
30/01/2024 72.00p 74.30p 71.50p 74.30p 528650
29/01/2024 72.40p 72.90p 71.20p 72.10p 170681
26/01/2024 71.00p 73.00p 70.22p 72.10p 4277133
25/01/2024 71.00p 75.00p 69.00p 70.70p 938937
24/01/2024 74.60p 75.50p 73.90p 73.90p 82167
23/01/2024 76.90p 77.00p 74.10p 75.20p 201778
22/01/2024 74.50p 75.10p 74.00p 74.70p 438985
19/01/2024 72.10p 75.00p 72.10p 74.00p 858090
18/01/2024 74.50p 75.90p 72.10p 74.50p 419963
17/01/2024 74.60p 75.60p 72.10p 74.50p 741907
16/01/2024 75.50p 76.80p 72.30p 75.10p 502751
15/01/2024 74.10p 77.00p 72.50p 73.50p 223089
12/01/2024 73.70p 76.60p 73.70p 75.10p 352154
11/01/2024 74.80p 76.00p 74.30p 75.00p 642938
10/01/2024 74.00p 75.90p 74.00p 75.00p 1609629
09/01/2024 74.90p 75.00p 72.50p 75.00p 1950642
08/01/2024 73.20p 74.90p 70.10p 73.00p 298751
05/01/2024 72.00p 73.78p 70.00p 73.00p 210245
04/01/2024 72.40p 75.00p 70.69p 72.20p 252975
03/01/2024 75.00p 75.00p 70.20p 72.40p 386405
02/01/2024 74.90p 75.00p 72.70p 75.00p 207925
29/12/2023 73.80p 74.90p 72.45p 74.60p 48806
28/12/2023 74.30p 75.00p 72.80p 73.70p 80909
27/12/2023 71.50p 73.41p 69.10p 73.20p 434909
22/12/2023 72.40p 73.00p 71.50p 72.00p 672468
21/12/2023 71.50p 75.00p 70.00p 72.50p 564632
20/12/2023 75.00p 75.00p 71.20p 72.00p 218101
19/12/2023 75.00p 75.00p 71.10p 71.60p 329152
18/12/2023 71.50p 73.64p 71.00p 72.30p 1024144
15/12/2023 71.00p 72.00p 70.30p 71.70p 831088
14/12/2023 70.00p 71.20p 68.30p 71.00p 721955
13/12/2023 70.00p 70.00p 67.90p 69.80p 617387
12/12/2023 70.00p 70.00p 68.29p 68.70p 218075
11/12/2023 67.00p 69.70p 67.00p 69.40p 423209
08/12/2023 70.00p 71.30p 67.70p 68.10p 999445
07/12/2023 71.30p 71.30p 69.50p 69.70p 542196
06/12/2023 73.00p 73.00p 70.30p 70.90p 212119
05/12/2023 73.00p 73.00p 69.90p 70.00p 144057
04/12/2023 73.00p 73.00p 70.80p 71.10p 231628
01/12/2023 73.00p 73.00p 70.00p 71.20p 459041
30/11/2023 72.30p 72.70p 70.50p 71.80p 319808
29/11/2023 70.30p 72.80p 68.82p 71.00p 435345
28/11/2023 70.10p 72.30p 70.00p 71.00p 159604
27/11/2023 72.90p 73.00p 71.20p 71.20p 121482

*Close Price adjusted for both dividends and splits