Strix Group (KETL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/08/2022 148.00p 152.60p 148.00p 151.40p 359612
11/08/2022 149.20p 151.20p 148.20p 149.40p 450670
10/08/2022 147.40p 150.80p 145.43p 148.40p 473071
09/08/2022 152.00p 152.00p 145.00p 147.00p 343093
08/08/2022 152.00p 152.00p 147.60p 148.60p 400092
05/08/2022 152.00p 158.20p 148.87p 149.60p 302229
04/08/2022 150.00p 153.00p 148.60p 151.20p 439360
03/08/2022 152.20p 154.60p 151.53p 152.60p 248004
02/08/2022 160.00p 161.80p 149.40p 152.80p 538670
01/08/2022 161.80p 163.82p 154.20p 155.40p 604430
29/07/2022 160.00p 165.80p 158.80p 159.80p 535941
28/07/2022 159.00p 161.80p 155.36p 159.60p 253875
27/07/2022 155.00p 162.60p 155.00p 158.20p 357620
26/07/2022 161.00p 163.00p 158.60p 161.00p 183339
25/07/2022 160.00p 165.50p 158.80p 160.80p 518405
22/07/2022 175.00p 180.60p 154.21p 160.40p 1266775
21/07/2022 179.80p 190.00p 175.00p 179.60p 1134216
20/07/2022 188.00p 188.00p 180.80p 184.80p 257093
19/07/2022 180.00p 185.18p 172.20p 183.40p 197417
18/07/2022 175.00p 176.80p 168.96p 175.40p 152371
15/07/2022 173.40p 173.50p 170.00p 170.00p 120063
14/07/2022 170.00p 173.34p 167.40p 169.20p 418630
13/07/2022 176.20p 177.20p 170.20p 171.00p 294014
12/07/2022 172.80p 177.20p 168.40p 175.00p 258225
11/07/2022 165.00p 174.00p 165.00p 171.00p 117151
08/07/2022 168.00p 173.83p 166.20p 170.00p 557189
07/07/2022 169.40p 170.60p 163.60p 168.00p 315099
06/07/2022 162.20p 170.00p 162.20p 169.40p 281285
05/07/2022 160.00p 168.20p 160.00p 166.80p 467961
04/07/2022 165.00p 168.20p 161.80p 161.80p 153624
01/07/2022 175.00p 175.00p 165.60p 167.80p 154579
30/06/2022 179.80p 179.80p 165.20p 167.00p 286979
29/06/2022 171.80p 173.00p 166.62p 171.60p 382946
28/06/2022 173.00p 176.60p 172.20p 172.80p 311848
27/06/2022 170.60p 175.04p 169.60p 173.00p 642886
24/06/2022 164.00p 173.60p 162.00p 171.00p 364896
23/06/2022 166.00p 167.80p 160.20p 165.40p 322162
22/06/2022 164.20p 166.20p 161.00p 166.20p 467950
21/06/2022 163.00p 165.40p 157.28p 164.20p 596605
20/06/2022 173.80p 173.80p 161.60p 163.20p 240811
17/06/2022 168.00p 168.00p 160.20p 163.00p 648547
16/06/2022 163.80p 168.80p 158.16p 163.00p 1383252
15/06/2022 161.80p 170.80p 161.80p 164.60p 319563
14/06/2022 179.60p 179.60p 165.60p 165.60p 383927
13/06/2022 175.20p 177.72p 166.60p 170.00p 477593
10/06/2022 186.00p 186.00p 174.60p 176.60p 538529
09/06/2022 187.80p 188.00p 181.20p 184.60p 444514
08/06/2022 186.20p 188.73p 183.00p 187.60p 246478
07/06/2022 190.80p 194.00p 184.00p 186.20p 799527
06/06/2022 201.50p 201.50p 190.20p 190.20p 265163
03/06/2022 194.80p 197.08p 189.80p 193.00p 408823
02/06/2022 194.80p 197.08p 189.80p 193.00p 408823
01/06/2022 194.80p 197.08p 189.80p 193.00p 408823
31/05/2022 189.00p 197.00p 187.00p 197.00p 1182393
30/05/2022 195.00p 195.00p 188.84p 190.20p 462076
27/05/2022 188.80p 192.54p 186.00p 192.00p 490648
26/05/2022 186.20p 191.80p 182.20p 190.00p 549454
25/05/2022 193.40p 193.40p 186.80p 186.80p 212914
24/05/2022 191.40p 195.40p 187.06p 192.60p 786048
23/05/2022 186.00p 195.00p 186.00p 191.80p 227488
20/05/2022 190.60p 193.40p 187.88p 188.00p 493931
19/05/2022 187.00p 190.60p 182.60p 190.60p 201756
18/05/2022 186.60p 192.00p 185.20p 188.00p 1282450
17/05/2022 184.00p 188.20p 183.00p 186.00p 354714
16/05/2022 193.60p 193.79p 181.60p 183.60p 255068
13/05/2022 198.20p 198.20p 186.22p 191.20p 258302
12/05/2022 185.60p 192.20p 179.90p 189.00p 586781
11/05/2022 188.60p 198.00p 186.00p 196.00p 461250
10/05/2022 192.00p 194.72p 183.21p 187.20p 594209
09/05/2022 195.20p 203.50p 186.40p 190.00p 582746
06/05/2022 201.50p 206.50p 194.75p 200.00p 397339
05/05/2022 210.00p 210.00p 194.55p 200.00p 444125
04/05/2022 211.50p 214.00p 209.00p 209.00p 549136
03/05/2022 212.50p 214.50p 206.00p 212.00p 889224
02/05/2022 216.00p 216.00p 208.00p 211.00p 755255
29/04/2022 216.00p 216.00p 208.00p 211.00p 755255
28/04/2022 208.00p 211.00p 203.50p 206.00p 1930107
27/04/2022 208.00p 210.85p 207.00p 207.50p 529562
26/04/2022 215.50p 221.28p 207.50p 210.00p 2674753
25/04/2022 217.00p 223.54p 210.00p 217.50p 582627
22/04/2022 208.50p 220.00p 205.95p 217.00p 841089
21/04/2022 212.50p 213.74p 206.50p 208.50p 756489
20/04/2022 207.50p 213.10p 206.50p 210.50p 578747
19/04/2022 206.50p 214.00p 204.01p 212.50p 368760
18/04/2022 203.00p 210.75p 203.00p 206.50p 574858
15/04/2022 203.00p 210.75p 203.00p 206.50p 574858
14/04/2022 203.00p 210.75p 203.00p 206.50p 574858
13/04/2022 205.00p 215.00p 202.62p 208.00p 338397
12/04/2022 207.00p 212.50p 206.00p 207.00p 733220
11/04/2022 208.50p 210.00p 202.00p 208.00p 481572
08/04/2022 210.50p 213.50p 208.66p 209.50p 700974
07/04/2022 200.00p 208.50p 200.00p 208.00p 1222757
06/04/2022 206.50p 215.50p 199.20p 202.50p 722467
05/04/2022 201.50p 210.70p 201.50p 207.50p 905913
04/04/2022 200.00p 207.50p 192.47p 203.00p 1653379
01/04/2022 200.00p 204.48p 191.20p 194.20p 841390
31/03/2022 215.00p 218.00p 196.69p 202.00p 2034044
30/03/2022 229.50p 234.89p 215.50p 215.50p 2792387
29/03/2022 238.00p 243.00p 236.00p 240.00p 891249
28/03/2022 242.50p 243.50p 237.00p 237.00p 257447
25/03/2022 250.50p 250.50p 239.63p 242.50p 301167
24/03/2022 242.00p 253.67p 242.00p 248.50p 120648
23/03/2022 250.00p 261.00p 250.00p 254.50p 383277
22/03/2022 258.00p 269.00p 250.50p 260.00p 266470
21/03/2022 250.00p 259.50p 250.00p 257.50p 274808
18/03/2022 248.00p 257.00p 245.00p 255.50p 247222
17/03/2022 252.00p 257.50p 248.14p 255.00p 684895
16/03/2022 245.50p 254.50p 242.55p 252.50p 399202
15/03/2022 240.00p 250.00p 240.00p 242.00p 345361
14/03/2022 245.00p 255.00p 244.80p 252.00p 764819
11/03/2022 240.50p 254.00p 238.50p 245.00p 490428
10/03/2022 235.00p 242.98p 226.50p 236.00p 571562
09/03/2022 217.00p 229.50p 217.00p 229.00p 449608
08/03/2022 215.00p 226.47p 215.00p 218.50p 451074
07/03/2022 210.50p 223.00p 210.50p 220.00p 647011
04/03/2022 220.00p 223.94p 210.15p 220.00p 710537
03/03/2022 232.00p 245.50p 222.00p 222.50p 497528
02/03/2022 232.00p 243.69p 232.00p 240.00p 316525
01/03/2022 245.50p 247.00p 240.50p 241.50p 815155
28/02/2022 243.00p 249.00p 240.50p 244.50p 607705
25/02/2022 236.00p 247.00p 236.00p 243.50p 661436
24/02/2022 242.00p 247.41p 235.00p 238.00p 1460886
23/02/2022 245.50p 252.00p 242.50p 252.00p 596118
22/02/2022 240.00p 246.00p 238.00p 244.00p 360334
21/02/2022 232.00p 242.95p 232.00p 241.50p 304469
18/02/2022 235.50p 242.00p 233.63p 242.00p 1348948
17/02/2022 234.00p 237.02p 231.00p 236.00p 926238
16/02/2022 235.00p 236.83p 230.66p 233.50p 621592
15/02/2022 225.00p 236.00p 225.00p 232.50p 627532
14/02/2022 241.00p 241.00p 226.00p 228.00p 688668
11/02/2022 233.50p 239.00p 227.08p 234.00p 1336621
10/02/2022 229.50p 236.00p 228.50p 235.50p 808991
09/02/2022 227.50p 236.50p 224.76p 231.00p 717590
08/02/2022 233.00p 234.52p 224.78p 227.00p 985652
07/02/2022 230.00p 236.50p 227.01p 233.00p 354340
04/02/2022 222.00p 231.50p 222.00p 228.00p 646825
03/02/2022 235.50p 247.50p 223.00p 228.00p 879105
02/02/2022 239.00p 242.50p 233.50p 235.00p 664139
01/02/2022 249.50p 250.56p 237.00p 239.00p 758283
31/01/2022 230.00p 245.50p 230.00p 245.00p 972736
28/01/2022 245.00p 247.50p 229.00p 234.00p 614085
27/01/2022 250.50p 255.70p 243.50p 246.00p 593137
26/01/2022 250.00p 261.50p 250.00p 252.00p 491371
25/01/2022 250.00p 262.44p 250.00p 258.00p 961897
24/01/2022 270.00p 283.00p 245.00p 254.00p 1075029
21/01/2022 298.00p 298.00p 268.16p 269.50p 833905
20/01/2022 297.50p 297.50p 284.50p 289.00p 691335
19/01/2022 294.50p 294.50p 283.27p 285.00p 479400
18/01/2022 286.00p 290.28p 282.00p 286.00p 769817
17/01/2022 281.50p 295.50p 281.50p 293.50p 281944
14/01/2022 290.00p 295.50p 285.23p 290.00p 262674
13/01/2022 290.00p 296.50p 287.40p 293.50p 496331
12/01/2022 285.00p 297.65p 285.00p 294.00p 270431
11/01/2022 296.00p 296.00p 285.00p 292.50p 224426
10/01/2022 290.00p 299.66p 280.50p 285.00p 578269
07/01/2022 300.00p 304.00p 292.00p 293.00p 564604
06/01/2022 305.50p 306.35p 300.50p 303.00p 361678
05/01/2022 303.50p 314.00p 300.50p 306.00p 156038
04/01/2022 315.00p 315.00p 300.00p 303.00p 528092
31/12/2021 309.50p 309.50p 293.50p 303.50p 135346
30/12/2021 300.00p 303.00p 293.00p 293.00p 103335
29/12/2021 295.50p 305.00p 287.15p 299.50p 208159
24/12/2021 292.00p 293.50p 291.50p 293.50p 82089
23/12/2021 286.50p 295.50p 286.50p 293.00p 545007
22/12/2021 288.00p 298.50p 283.85p 289.00p 332450
21/12/2021 286.00p 291.00p 282.00p 290.50p 270976
20/12/2021 285.00p 286.00p 276.50p 281.00p 1344586
17/12/2021 284.00p 286.50p 278.00p 283.00p 1124634
16/12/2021 289.50p 299.00p 281.50p 283.00p 472490
15/12/2021 279.50p 290.00p 279.50p 289.50p 561478
14/12/2021 286.50p 288.00p 281.99p 283.00p 190357
13/12/2021 290.50p 296.00p 282.83p 286.00p 409203
10/12/2021 294.00p 299.00p 289.00p 292.00p 302502
09/12/2021 298.00p 298.00p 291.52p 294.00p 380291
08/12/2021 305.50p 309.50p 293.00p 296.00p 351455
07/12/2021 301.50p 305.78p 298.00p 303.00p 393080
06/12/2021 300.00p 300.00p 292.00p 296.50p 930848
03/12/2021 300.00p 304.63p 294.00p 294.00p 773600
02/12/2021 309.00p 309.00p 299.50p 300.00p 350983
01/12/2021 307.00p 313.00p 305.00p 310.00p 691853
30/11/2021 288.00p 309.50p 288.00p 308.00p 724850
29/11/2021 290.00p 299.50p 285.50p 298.50p 283053
26/11/2021 300.00p 300.00p 283.97p 290.00p 321510
25/11/2021 300.00p 300.00p 293.50p 295.50p 646303
24/11/2021 305.00p 305.00p 292.50p 295.00p 272443
23/11/2021 305.00p 305.00p 294.97p 296.00p 391665
22/11/2021 310.00p 312.10p 300.00p 300.00p 273403
19/11/2021 297.50p 307.50p 293.80p 303.00p 555495
18/11/2021 291.00p 301.50p 291.00p 299.00p 327522
17/11/2021 300.00p 300.00p 289.83p 300.00p 593137
16/11/2021 303.00p 303.00p 286.00p 293.00p 376568
15/11/2021 297.00p 300.50p 291.38p 295.50p 227426
12/11/2021 293.00p 301.00p 288.38p 298.50p 375648
11/11/2021 290.00p 296.00p 285.50p 290.00p 224680
10/11/2021 296.50p 303.48p 289.50p 289.50p 563853
09/11/2021 297.00p 301.40p 295.00p 295.50p 492729
08/11/2021 285.00p 299.00p 284.44p 296.50p 309349
05/11/2021 291.50p 294.00p 276.27p 290.00p 716222
04/11/2021 280.00p 287.50p 280.00p 284.00p 714084
03/11/2021 276.00p 283.90p 275.22p 280.00p 816656

*Close Price adjusted for both dividends and splits