Strix Group (KETL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/07/2021 310.00p 320.00p 310.00p 316.00p 456773
19/07/2021 316.00p 326.27p 311.00p 318.00p 212510
16/07/2021 323.00p 324.50p 317.00p 324.50p 167089
15/07/2021 323.50p 329.50p 315.50p 323.00p 206054
14/07/2021 316.00p 328.50p 316.00p 326.00p 146384
13/07/2021 317.00p 334.50p 315.50p 322.00p 284558
12/07/2021 318.00p 320.50p 317.02p 319.00p 292667
09/07/2021 317.50p 318.00p 313.00p 317.00p 169047
08/07/2021 317.50p 323.00p 314.50p 317.50p 180296
07/07/2021 314.00p 326.50p 313.50p 322.00p 214581
06/07/2021 314.50p 322.00p 314.50p 319.50p 183192
05/07/2021 322.00p 329.50p 317.50p 320.00p 579320
02/07/2021 322.00p 326.00p 318.00p 320.50p 121871
01/07/2021 314.00p 329.00p 309.10p 323.00p 1366341
30/06/2021 312.00p 317.50p 312.00p 315.50p 181937
29/06/2021 312.50p 320.00p 312.50p 315.50p 96578
28/06/2021 317.00p 323.50p 314.50p 318.00p 154155
25/06/2021 317.00p 318.00p 314.17p 318.00p 174233
24/06/2021 310.00p 317.00p 305.11p 316.00p 293720
23/06/2021 307.50p 315.00p 306.50p 314.00p 449589
22/06/2021 320.00p 320.00p 304.50p 310.50p 166441
21/06/2021 311.00p 316.85p 307.50p 310.00p 297771
18/06/2021 310.00p 319.00p 303.00p 310.50p 244760
17/06/2021 302.00p 315.50p 302.00p 310.00p 155574
16/06/2021 302.00p 314.00p 301.50p 309.00p 116716
15/06/2021 307.00p 310.50p 306.00p 306.50p 94120
14/06/2021 305.00p 314.50p 301.00p 305.00p 282079
11/06/2021 304.00p 306.00p 299.00p 305.00p 575395
10/06/2021 308.50p 311.47p 302.50p 307.00p 198928
09/06/2021 306.00p 319.50p 303.00p 306.50p 3547428
08/06/2021 320.00p 320.00p 306.43p 310.50p 656915
07/06/2021 314.50p 314.50p 300.50p 310.50p 632090
04/06/2021 309.00p 312.00p 301.15p 306.00p 419826
03/06/2021 310.00p 312.18p 303.50p 309.00p 236080
02/06/2021 302.00p 309.00p 301.26p 305.00p 242581
01/06/2021 300.00p 304.00p 294.50p 304.00p 321787
28/05/2021 298.00p 300.00p 290.72p 297.00p 1483398
27/05/2021 294.50p 298.08p 290.50p 294.50p 442180
26/05/2021 289.00p 295.00p 285.00p 292.00p 404422
25/05/2021 300.00p 300.00p 285.00p 293.00p 239490
24/05/2021 289.50p 294.50p 270.44p 291.50p 316545
21/05/2021 280.00p 289.50p 279.91p 285.00p 393672
20/05/2021 270.50p 289.00p 270.50p 287.50p 193365
19/05/2021 278.00p 284.00p 270.50p 284.00p 229417
18/05/2021 270.50p 283.50p 270.50p 280.00p 291922
17/05/2021 277.00p 285.85p 276.00p 277.00p 362642
14/05/2021 274.50p 284.24p 272.00p 279.50p 286360
13/05/2021 282.50p 287.00p 271.70p 275.00p 246860
12/05/2021 286.00p 289.16p 276.00p 278.00p 303312
11/05/2021 285.00p 285.00p 271.50p 275.00p 552446
10/05/2021 289.50p 289.50p 276.45p 280.00p 325840
07/05/2021 290.00p 290.00p 274.50p 280.00p 212054
06/05/2021 284.50p 287.99p 275.50p 279.50p 342402
05/05/2021 270.00p 287.47p 270.00p 285.50p 320072
04/05/2021 276.00p 289.11p 276.00p 280.00p 194118
30/04/2021 290.50p 290.50p 281.00p 282.00p 136293
29/04/2021 290.00p 290.00p 283.50p 285.00p 217356
28/04/2021 284.50p 288.00p 281.50p 284.00p 352854
27/04/2021 284.50p 290.90p 284.50p 285.50p 419274
26/04/2021 300.00p 300.00p 288.05p 290.00p 223062
23/04/2021 289.00p 299.50p 286.05p 290.50p 412003
22/04/2021 300.00p 300.00p 288.00p 290.00p 587180
21/04/2021 286.00p 292.00p 281.79p 290.00p 443408
20/04/2021 284.50p 291.00p 280.50p 290.00p 268492
19/04/2021 292.00p 297.00p 285.00p 289.00p 905449
16/04/2021 286.00p 292.55p 276.00p 292.00p 686481
15/04/2021 290.00p 290.00p 275.50p 284.00p 177625
14/04/2021 289.50p 289.50p 276.00p 282.50p 190345
13/04/2021 288.00p 290.00p 278.50p 286.00p 175436
12/04/2021 299.50p 299.50p 286.00p 288.00p 337538
09/04/2021 295.00p 301.50p 287.50p 287.50p 344248
08/04/2021 285.00p 297.81p 278.47p 294.50p 314134
07/04/2021 285.00p 286.00p 270.00p 281.00p 244180
06/04/2021 275.00p 275.00p 257.00p 272.50p 231275
01/04/2021 265.00p 270.77p 261.00p 269.50p 280462
31/03/2021 271.50p 272.00p 262.50p 269.50p 347947
30/03/2021 274.00p 275.50p 260.50p 272.00p 204222
29/03/2021 274.00p 275.00p 262.40p 271.50p 208347
26/03/2021 285.00p 285.00p 269.00p 272.00p 312814
25/03/2021 270.00p 280.50p 268.50p 277.00p 395219
24/03/2021 265.50p 280.00p 261.38p 280.00p 841096
23/03/2021 280.00p 295.32p 258.61p 260.00p 1946736
22/03/2021 285.50p 290.00p 277.84p 288.00p 468425
19/03/2021 285.00p 292.50p 280.00p 283.00p 225506
18/03/2021 277.00p 285.00p 277.00p 285.00p 260574
17/03/2021 284.50p 284.50p 275.00p 280.00p 280781
16/03/2021 270.00p 285.00p 270.00p 278.00p 2591990
15/03/2021 280.00p 280.00p 265.50p 274.00p 189482
12/03/2021 276.50p 281.28p 270.00p 271.00p 177423
11/03/2021 272.50p 282.50p 272.50p 277.50p 1154922
10/03/2021 262.00p 280.50p 262.00p 277.00p 617019
09/03/2021 263.50p 274.50p 263.50p 272.00p 176106
08/03/2021 258.00p 271.50p 256.00p 268.00p 513356
05/03/2021 262.50p 264.50p 252.01p 261.50p 202278
04/03/2021 265.00p 265.00p 254.00p 263.00p 262013
03/03/2021 260.00p 265.00p 256.50p 265.00p 815765
02/03/2021 259.50p 261.50p 253.60p 257.00p 296884
01/03/2021 255.00p 259.50p 243.73p 255.00p 407175
26/02/2021 253.00p 254.50p 242.83p 254.00p 318796
25/02/2021 240.00p 254.50p 240.00p 250.00p 338627
24/02/2021 250.00p 253.24p 242.50p 247.50p 643942
23/02/2021 252.50p 254.19p 245.00p 247.50p 439034
22/02/2021 253.00p 253.00p 240.50p 250.00p 302977
19/02/2021 249.00p 252.58p 240.50p 246.00p 381343
18/02/2021 249.00p 254.13p 244.19p 246.00p 263405
17/02/2021 238.50p 249.50p 238.40p 247.50p 179532
16/02/2021 238.50p 247.50p 236.20p 247.50p 605997
15/02/2021 242.00p 247.00p 235.50p 244.00p 250581
12/02/2021 238.00p 247.00p 236.50p 240.00p 101434
11/02/2021 245.50p 247.50p 239.50p 240.00p 132302
10/02/2021 255.00p 255.00p 240.50p 247.00p 342871
09/02/2021 255.00p 255.00p 243.00p 248.50p 154842
08/02/2021 255.00p 255.00p 244.00p 250.00p 260325
05/02/2021 248.00p 248.00p 235.00p 246.00p 335527
04/02/2021 244.00p 254.40p 244.00p 248.00p 424258
03/02/2021 250.00p 250.00p 239.40p 245.00p 1612208
02/02/2021 244.50p 247.50p 234.59p 247.00p 1624109
01/02/2021 234.00p 241.50p 229.63p 233.00p 300862
29/01/2021 235.00p 239.50p 227.65p 228.00p 255394
28/01/2021 244.50p 244.50p 228.32p 231.00p 395349
27/01/2021 239.50p 248.10p 230.50p 234.00p 608555
26/01/2021 229.50p 236.51p 225.60p 233.50p 198496
25/01/2021 244.50p 244.50p 222.50p 227.00p 1042445
22/01/2021 230.00p 241.00p 230.00p 237.00p 261110
21/01/2021 233.00p 241.50p 228.50p 235.00p 860852
20/01/2021 221.00p 230.00p 221.00p 229.50p 815939
19/01/2021 227.50p 231.00p 222.00p 222.00p 471868
18/01/2021 225.00p 235.96p 224.01p 230.00p 503794
15/01/2021 218.50p 232.00p 218.00p 223.00p 194701
14/01/2021 221.00p 232.50p 221.00p 224.00p 168340
13/01/2021 222.00p 229.50p 221.50p 226.00p 133484
12/01/2021 233.00p 233.00p 219.00p 226.50p 330847
11/01/2021 219.00p 230.00p 219.00p 230.00p 927220
08/01/2021 220.00p 233.50p 220.00p 224.50p 179313
07/01/2021 220.50p 226.50p 218.55p 225.00p 311599
06/01/2021 228.50p 228.50p 216.50p 221.00p 426185
05/01/2021 215.50p 225.00p 215.50p 223.00p 225906
04/01/2021 215.00p 223.50p 214.06p 220.00p 355239
31/12/2020 234.00p 234.50p 213.00p 220.00p 192227
30/12/2020 223.00p 224.50p 220.48p 223.00p 186361
29/12/2020 230.00p 230.00p 221.00p 225.00p 269574
24/12/2020 222.50p 225.00p 219.50p 221.50p 94634
23/12/2020 224.00p 228.62p 220.50p 223.00p 709064
22/12/2020 219.00p 225.77p 216.00p 224.00p 302690
21/12/2020 216.00p 225.00p 216.00p 221.50p 424338
18/12/2020 224.00p 237.50p 218.50p 222.00p 406227
17/12/2020 225.00p 229.50p 223.30p 225.00p 325222
16/12/2020 225.50p 226.50p 220.50p 223.50p 304847
15/12/2020 230.00p 232.00p 221.00p 222.50p 218647
14/12/2020 225.50p 233.95p 221.50p 223.50p 147660
11/12/2020 227.00p 234.50p 224.00p 232.50p 353666
10/12/2020 223.50p 235.00p 220.00p 231.50p 252817
09/12/2020 220.00p 229.47p 220.00p 224.00p 167195
08/12/2020 225.00p 228.50p 218.92p 225.00p 247893
07/12/2020 225.00p 229.50p 221.50p 221.50p 348206
04/12/2020 220.00p 229.50p 220.00p 227.00p 160606
03/12/2020 240.00p 240.00p 219.00p 225.00p 866751
02/12/2020 235.50p 235.50p 228.50p 230.00p 324028
01/12/2020 230.50p 237.50p 229.49p 233.00p 482781
30/11/2020 228.00p 244.50p 228.00p 235.00p 362630
27/11/2020 227.00p 237.50p 227.00p 235.00p 2122240
26/11/2020 228.50p 242.00p 228.50p 238.50p 438178
25/11/2020 235.50p 240.00p 229.00p 239.00p 232923
24/11/2020 235.50p 237.50p 229.00p 234.00p 418589
23/11/2020 236.00p 239.50p 231.50p 234.00p 847843
20/11/2020 240.00p 240.00p 232.83p 236.00p 142622
19/11/2020 229.50p 238.50p 227.45p 234.00p 125216
18/11/2020 229.50p 235.00p 225.00p 227.50p 157281
17/11/2020 232.00p 234.00p 222.50p 229.00p 210287
16/11/2020 234.50p 236.50p 221.00p 234.00p 236417
13/11/2020 237.00p 237.00p 226.00p 228.00p 662089
12/11/2020 226.00p 232.95p 221.62p 228.00p 311318
11/11/2020 228.00p 230.50p 222.00p 227.50p 651196
10/11/2020 230.00p 235.34p 225.50p 230.00p 197649
09/11/2020 242.00p 242.00p 226.50p 235.00p 297571
06/11/2020 225.00p 240.00p 221.50p 238.50p 819341
05/11/2020 230.50p 239.50p 230.50p 232.00p 1563167
04/11/2020 235.50p 240.00p 233.00p 235.00p 1337400
03/11/2020 229.50p 238.50p 222.75p 233.00p 417214
02/11/2020 215.50p 224.50p 213.00p 221.00p 167303
30/10/2020 213.00p 225.50p 213.00p 224.50p 302807
29/10/2020 209.50p 223.00p 209.50p 218.50p 108338
28/10/2020 215.00p 223.50p 212.50p 218.50p 338518
27/10/2020 219.00p 228.50p 219.00p 223.50p 375247
26/10/2020 220.50p 224.50p 211.50p 216.00p 277278
23/10/2020 218.50p 222.50p 214.11p 218.00p 282089
22/10/2020 223.50p 223.50p 207.10p 218.00p 1064219
21/10/2020 218.00p 224.36p 218.00p 222.50p 137740
20/10/2020 224.00p 225.15p 219.50p 221.50p 112096
19/10/2020 224.50p 228.00p 221.00p 224.50p 302821
16/10/2020 224.00p 230.71p 220.21p 227.00p 283299
15/10/2020 227.50p 227.50p 222.50p 224.00p 239790
14/10/2020 222.00p 229.40p 222.00p 228.00p 356298
13/10/2020 230.50p 230.50p 223.92p 225.00p 1734511
12/10/2020 235.25p 239.00p 226.50p 232.00p 169704
09/10/2020 235.00p 236.00p 230.40p 235.00p 212524
08/10/2020 235.50p 239.50p 228.50p 231.00p 282221
07/10/2020 236.00p 240.09p 235.00p 239.50p 268292
06/10/2020 232.50p 241.00p 232.50p 238.00p 1555371
05/10/2020 233.00p 238.46p 231.07p 235.50p 172246

*Close Price adjusted for both dividends and splits