Strix Group (KETL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
02/11/2021 287.00p 294.50p 278.80p 279.50p 1125591
01/11/2021 300.00p 300.00p 284.50p 288.50p 262013
29/10/2021 284.00p 298.00p 284.00p 292.50p 902243
28/10/2021 300.00p 300.00p 282.50p 284.00p 381496
27/10/2021 283.50p 296.00p 278.00p 291.00p 1577585
26/10/2021 268.00p 284.50p 265.35p 283.00p 3018343
25/10/2021 278.00p 282.10p 265.13p 266.50p 1302829
22/10/2021 301.00p 314.32p 275.50p 275.50p 1659987
21/10/2021 311.50p 319.50p 303.82p 307.50p 678977
20/10/2021 326.50p 332.00p 318.50p 319.00p 483639
19/10/2021 328.50p 333.00p 325.00p 329.00p 5261636
18/10/2021 324.00p 334.89p 323.50p 330.00p 258759
15/10/2021 331.00p 332.00p 324.00p 331.50p 399685
14/10/2021 332.00p 332.00p 328.00p 330.00p 102475
13/10/2021 318.50p 333.00p 318.50p 329.50p 468132
12/10/2021 319.00p 326.50p 316.50p 322.00p 491558
11/10/2021 317.00p 328.45p 316.55p 319.50p 770556
08/10/2021 315.00p 319.50p 308.90p 312.00p 341479
07/10/2021 315.00p 319.50p 307.73p 311.00p 384647
06/10/2021 321.00p 331.50p 308.00p 312.00p 249567
05/10/2021 326.00p 333.50p 319.00p 326.50p 523807
04/10/2021 331.00p 348.00p 322.08p 323.50p 835468
01/10/2021 340.00p 347.50p 335.00p 340.00p 183950
30/09/2021 339.00p 347.50p 333.19p 341.50p 483737
29/09/2021 356.50p 360.00p 332.50p 335.50p 262573
28/09/2021 350.50p 359.00p 343.00p 345.00p 479927
27/09/2021 364.00p 368.04p 352.50p 354.50p 242374
24/09/2021 370.00p 370.00p 358.00p 361.50p 280882
23/09/2021 363.00p 366.50p 346.37p 363.00p 469028
22/09/2021 353.50p 363.00p 345.50p 358.50p 639865
21/09/2021 344.00p 353.00p 341.93p 348.00p 169671
20/09/2021 360.00p 360.00p 340.00p 345.50p 331558
17/09/2021 350.00p 361.00p 346.00p 356.00p 683047
16/09/2021 351.50p 356.50p 349.50p 353.50p 355167
15/09/2021 359.00p 366.50p 352.00p 352.00p 209335
14/09/2021 368.00p 369.00p 357.50p 359.00p 131384
13/09/2021 370.50p 372.61p 363.00p 366.00p 165262
10/09/2021 369.50p 385.00p 369.50p 370.00p 470892
09/09/2021 365.00p 378.34p 359.00p 374.00p 633680
08/09/2021 370.00p 374.50p 364.25p 369.00p 362735
07/09/2021 379.00p 379.00p 367.50p 372.50p 370473
06/09/2021 390.00p 390.00p 374.00p 376.00p 321311
03/09/2021 386.00p 387.00p 378.50p 382.00p 251347
02/09/2021 381.50p 389.18p 370.50p 385.00p 576829
01/09/2021 380.00p 381.00p 373.50p 378.50p 300608
31/08/2021 377.50p 388.33p 367.94p 375.00p 396067
27/08/2021 370.00p 376.00p 366.10p 375.50p 290956
26/08/2021 368.00p 373.00p 365.14p 368.00p 345809
25/08/2021 370.00p 371.00p 364.50p 366.00p 195185
24/08/2021 369.50p 370.00p 357.00p 368.00p 114244
23/08/2021 363.00p 366.16p 357.50p 366.00p 456721
20/08/2021 361.00p 369.00p 355.50p 365.00p 162205
19/08/2021 365.00p 365.00p 357.03p 361.50p 284452
18/08/2021 362.00p 365.00p 357.61p 362.50p 289299
17/08/2021 359.00p 360.00p 348.00p 358.00p 298117
16/08/2021 348.00p 365.00p 345.00p 359.00p 348309
13/08/2021 363.00p 363.50p 351.00p 351.00p 262262
12/08/2021 369.50p 369.50p 358.50p 359.50p 504519
11/08/2021 342.00p 370.50p 337.00p 367.50p 682944
10/08/2021 333.50p 336.00p 332.50p 336.00p 164945
09/08/2021 335.50p 339.50p 333.00p 333.00p 190270
06/08/2021 340.00p 340.00p 335.00p 335.00p 290309
05/08/2021 335.00p 341.50p 327.50p 334.50p 151493
04/08/2021 333.00p 338.50p 331.50p 336.00p 995976
03/08/2021 337.00p 338.00p 329.50p 333.00p 614763
02/08/2021 344.50p 349.00p 331.00p 334.00p 281014
30/07/2021 327.50p 340.50p 325.00p 340.50p 201133
29/07/2021 324.50p 328.00p 321.22p 327.00p 1560508
28/07/2021 318.50p 325.50p 316.50p 325.00p 179720
27/07/2021 317.50p 323.50p 314.50p 320.00p 591314
26/07/2021 320.00p 321.00p 313.00p 319.50p 282360
23/07/2021 318.00p 321.50p 316.00p 320.00p 174800
22/07/2021 319.50p 321.78p 313.08p 321.50p 268267
21/07/2021 313.00p 318.00p 308.20p 316.00p 136896

*Close Price adjusted for both dividends and splits