Strix Group (KETL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/11/2023 71.90p 72.60p 71.54p 72.00p 665334
23/11/2023 69.60p 72.10p 69.60p 71.70p 206004
22/11/2023 71.70p 73.80p 69.60p 71.00p 415861
21/11/2023 71.00p 73.80p 70.90p 71.40p 1325984
20/11/2023 69.00p 72.90p 69.00p 72.10p 742393
17/11/2023 69.20p 72.12p 69.20p 70.50p 733802
16/11/2023 70.80p 70.90p 69.00p 69.50p 1587476
15/11/2023 70.00p 72.90p 70.00p 71.00p 498122
14/11/2023 68.00p 72.90p 68.00p 70.70p 535297
13/11/2023 70.00p 72.00p 70.00p 70.40p 298887
10/11/2023 66.00p 69.98p 66.00p 69.80p 269529
09/11/2023 66.00p 69.00p 64.50p 69.00p 234488
08/11/2023 64.30p 65.50p 61.30p 65.50p 198971
07/11/2023 64.00p 64.00p 60.50p 63.60p 276708
06/11/2023 62.20p 64.90p 60.80p 62.30p 329340
03/11/2023 60.60p 64.20p 59.45p 62.10p 502325
02/11/2023 57.80p 61.00p 57.80p 60.50p 422260
01/11/2023 59.00p 59.60p 57.30p 59.60p 639755
31/10/2023 57.00p 59.60p 56.70p 58.00p 228158
30/10/2023 57.00p 58.30p 56.80p 57.20p 94054
27/10/2023 57.00p 58.40p 55.60p 57.50p 951972
26/10/2023 57.40p 58.40p 57.10p 57.10p 165000
25/10/2023 56.40p 59.00p 56.40p 58.00p 363647
24/10/2023 54.70p 58.70p 54.70p 57.90p 347189
23/10/2023 56.60p 60.00p 54.63p 55.20p 478419
20/10/2023 57.60p 60.00p 56.53p 58.20p 617858
19/10/2023 57.30p 59.80p 56.00p 57.20p 812742
18/10/2023 59.00p 60.90p 56.20p 56.80p 419843
17/10/2023 56.80p 59.25p 56.20p 58.50p 974343
16/10/2023 58.60p 60.50p 56.10p 56.30p 791306
13/10/2023 59.50p 61.00p 58.50p 58.50p 260526
12/10/2023 60.40p 62.79p 59.10p 60.00p 252240
11/10/2023 61.00p 63.30p 61.00p 61.60p 218034
10/10/2023 60.30p 61.80p 59.10p 61.40p 481746
09/10/2023 61.50p 64.20p 58.10p 59.10p 619517
06/10/2023 65.00p 67.10p 61.80p 63.30p 1708132
05/10/2023 54.50p 67.00p 53.60p 65.20p 2665596
04/10/2023 53.10p 56.20p 52.11p 54.40p 244871
03/10/2023 54.50p 57.41p 53.60p 54.10p 1104759
02/10/2023 54.70p 56.20p 53.40p 55.10p 2192889
29/09/2023 56.50p 57.40p 52.50p 52.80p 2595458
28/09/2023 55.90p 57.40p 55.90p 56.30p 3589839
27/09/2023 60.20p 61.00p 55.00p 55.80p 2734001
26/09/2023 61.20p 64.40p 58.88p 60.60p 1071960
25/09/2023 60.00p 61.00p 56.30p 60.40p 1729764
22/09/2023 57.00p 60.40p 54.00p 59.90p 4936847
21/09/2023 70.00p 71.40p 50.70p 56.40p 18427400
20/09/2023 91.00p 92.00p 90.20p 91.60p 495955
19/09/2023 90.40p 92.50p 90.40p 90.50p 224242
18/09/2023 91.70p 91.90p 89.00p 91.80p 253052
15/09/2023 91.90p 92.00p 89.50p 91.30p 274965
14/09/2023 90.50p 92.00p 89.50p 91.50p 205391
13/09/2023 91.00p 94.00p 90.00p 90.40p 149189
12/09/2023 93.00p 93.00p 90.10p 91.10p 324568
11/09/2023 91.60p 93.00p 90.00p 90.80p 145511
08/09/2023 90.50p 93.00p 90.40p 92.00p 263767
07/09/2023 92.00p 93.90p 90.92p 92.00p 403502
06/09/2023 92.00p 92.36p 88.00p 91.20p 184443
05/09/2023 92.40p 93.36p 90.60p 92.50p 387492
04/09/2023 91.00p 93.20p 90.10p 93.00p 205838
01/09/2023 91.10p 92.84p 89.77p 91.40p 210193
31/08/2023 90.50p 92.31p 89.10p 90.00p 297435
30/08/2023 92.00p 94.20p 90.00p 90.30p 698812
29/08/2023 89.30p 92.83p 89.24p 92.00p 245163
25/08/2023 90.00p 91.40p 89.00p 90.00p 390551
24/08/2023 91.90p 92.00p 88.39p 89.60p 318552
23/08/2023 88.00p 90.60p 87.05p 89.10p 268168
22/08/2023 91.50p 95.00p 86.92p 89.00p 560338
21/08/2023 96.40p 97.00p 91.00p 91.10p 904196
18/08/2023 102.00p 102.00p 96.56p 97.40p 175487
17/08/2023 100.80p 100.80p 97.00p 98.00p 373762
16/08/2023 101.00p 101.80p 98.80p 100.40p 548600
15/08/2023 101.00p 103.00p 100.40p 100.40p 761555
14/08/2023 100.60p 103.00p 99.30p 103.00p 287430
11/08/2023 100.40p 101.60p 99.40p 101.20p 255033
10/08/2023 100.00p 102.40p 99.41p 100.80p 120573
09/08/2023 100.80p 102.40p 99.50p 100.00p 177831
08/08/2023 101.00p 101.00p 97.30p 100.00p 216975
07/08/2023 99.50p 101.00p 99.20p 100.00p 202512
04/08/2023 100.00p 100.80p 98.15p 100.00p 156328
03/08/2023 98.00p 99.93p 96.50p 99.30p 238363
02/08/2023 97.00p 98.25p 96.50p 98.00p 236165
01/08/2023 98.50p 100.00p 97.25p 98.20p 259831
31/07/2023 98.00p 99.39p 96.60p 98.50p 912285
28/07/2023 96.70p 99.00p 96.10p 98.30p 483823
27/07/2023 93.80p 95.95p 92.10p 95.30p 337809
26/07/2023 94.20p 95.00p 92.40p 94.10p 124968
25/07/2023 93.40p 94.80p 92.55p 93.80p 160884
24/07/2023 94.00p 95.00p 91.20p 92.90p 323131
21/07/2023 96.10p 96.10p 92.30p 93.50p 490292
20/07/2023 99.00p 100.00p 95.50p 95.90p 286581
19/07/2023 97.50p 101.57p 97.50p 100.40p 559226
18/07/2023 97.00p 99.16p 96.60p 96.80p 444737
17/07/2023 101.00p 102.00p 98.80p 98.80p 286690
14/07/2023 97.80p 102.33p 97.40p 100.80p 358781
13/07/2023 97.00p 98.90p 95.49p 98.40p 301731
12/07/2023 94.40p 96.00p 92.50p 95.40p 383823
11/07/2023 93.00p 94.51p 92.40p 93.20p 303257
10/07/2023 95.10p 96.17p 91.40p 92.70p 408524
07/07/2023 97.90p 99.50p 94.10p 95.20p 768458
06/07/2023 95.50p 100.60p 94.80p 96.00p 878550
05/07/2023 104.80p 105.00p 95.30p 96.90p 1492817
04/07/2023 104.80p 107.78p 102.60p 105.00p 1438125
03/07/2023 100.20p 104.80p 100.20p 100.80p 222302
30/06/2023 105.00p 105.00p 101.44p 102.60p 338896
29/06/2023 101.40p 105.00p 100.00p 101.00p 236826
28/06/2023 101.80p 104.80p 99.80p 101.00p 196589
27/06/2023 100.40p 104.60p 99.66p 100.00p 380713
26/06/2023 102.80p 105.00p 99.10p 101.20p 330553
23/06/2023 101.40p 104.80p 100.00p 101.00p 220141
22/06/2023 104.00p 105.00p 100.60p 101.20p 183874
21/06/2023 103.00p 104.40p 100.60p 104.00p 530615
20/06/2023 105.40p 109.40p 103.00p 103.80p 314620
19/06/2023 108.60p 109.50p 104.32p 104.80p 270777
16/06/2023 109.00p 110.00p 106.80p 108.60p 311116
15/06/2023 109.20p 110.72p 106.00p 109.40p 535623
14/06/2023 110.20p 112.80p 106.00p 108.40p 260534
13/06/2023 108.60p 111.98p 108.60p 110.40p 371744
12/06/2023 108.00p 109.88p 106.84p 109.00p 260713
09/06/2023 105.20p 109.80p 104.40p 105.40p 379532
08/06/2023 104.00p 106.80p 102.54p 104.60p 228868
07/06/2023 103.40p 104.60p 103.10p 103.60p 284377
06/06/2023 104.40p 105.94p 103.40p 104.00p 252324
05/06/2023 103.20p 105.91p 100.52p 104.20p 442669
02/06/2023 99.30p 102.60p 97.00p 102.00p 327371
01/06/2023 98.00p 103.00p 98.00p 99.70p 924948
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

*Close Price adjusted for both dividends and splits