Strix Group (KETL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits