Keller Group (KLR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
27/11/2013 1,067.00p 1,070.00p 1,041.00p 1,053.00p 65341
26/11/2013 1,056.00p 1,095.00p 1,056.00p 1,069.00p 313639
25/11/2013 1,058.00p 1,060.00p 1,045.00p 1,050.00p 18310
22/11/2013 1,067.00p 1,068.00p 1,037.00p 1,045.00p 46111
21/11/2013 1,079.00p 1,106.00p 1,068.00p 1,068.00p 73909
20/11/2013 1,055.00p 1,094.00p 1,032.00p 1,089.00p 93381
19/11/2013 1,040.00p 1,060.00p 1,005.00p 1,048.00p 88335
18/11/2013 1,013.00p 1,018.00p 1,000.00p 1,005.00p 70032
15/11/2013 994.00p 1,010.00p 981.50p 1,009.00p 79754
14/11/2013 990.00p 999.00p 977.00p 989.00p 85396
13/11/2013 974.50p 980.00p 965.00p 977.00p 91580
12/11/2013 981.50p 983.00p 960.00p 965.00p 107581
11/11/2013 1,008.00p 1,009.00p 983.00p 983.00p 69678
08/11/2013 995.50p 1,003.00p 979.50p 998.50p 47382
07/11/2013 1,013.00p 1,018.00p 995.00p 1,000.00p 34721
06/11/2013 1,005.00p 1,015.00p 998.00p 998.00p 38571
05/11/2013 1,034.00p 1,041.00p 993.00p 1,006.00p 103935
04/11/2013 1,055.00p 1,058.75p 1,035.00p 1,035.00p 38570
01/11/2013 1,055.00p 1,058.00p 1,045.00p 1,050.00p 46223
31/10/2013 1,049.00p 1,055.00p 1,034.00p 1,051.00p 90096
30/10/2013 1,028.00p 1,049.00p 1,021.00p 1,049.00p 63151
29/10/2013 1,012.00p 1,025.00p 1,003.00p 1,025.00p 542922
28/10/2013 1,046.00p 1,046.00p 1,015.00p 1,017.00p 49523
25/10/2013 1,057.00p 1,068.88p 1,028.00p 1,030.00p 34656
24/10/2013 1,090.00p 1,090.00p 1,056.00p 1,064.00p 66048
23/10/2013 1,071.00p 1,094.00p 1,071.00p 1,088.00p 75680
22/10/2013 1,076.00p 1,087.77p 1,068.00p 1,077.00p 72524
21/10/2013 1,072.00p 1,085.00p 1,063.00p 1,079.00p 57628
18/10/2013 1,049.00p 1,066.00p 1,040.00p 1,066.00p 85796
17/10/2013 1,041.00p 1,055.00p 1,039.00p 1,050.00p 59471
16/10/2013 1,036.00p 1,049.00p 1,012.00p 1,046.00p 52593
15/10/2013 1,025.00p 1,041.00p 1,018.00p 1,040.00p 101237
14/10/2013 1,010.00p 1,030.00p 1,005.00p 1,018.00p 46199
11/10/2013 1,050.00p 1,051.00p 1,007.00p 1,010.00p 81193
10/10/2013 964.00p 1,057.00p 949.50p 1,050.00p 413225
09/10/2013 960.00p 960.00p 923.00p 940.00p 370567
08/10/2013 967.50p 975.40p 941.00p 941.50p 102657
07/10/2013 978.50p 980.00p 950.00p 970.00p 77251
04/10/2013 997.00p 997.00p 974.50p 978.50p 108611
03/10/2013 1,005.00p 1,016.00p 980.50p 986.50p 95090
02/10/2013 1,044.00p 1,044.00p 1,006.00p 1,006.00p 66116
01/10/2013 1,042.00p 1,058.60p 1,036.00p 1,043.00p 77264
30/09/2013 1,000.00p 1,039.00p 998.24p 1,039.00p 122088
27/09/2013 1,035.00p 1,038.00p 1,002.00p 1,002.00p 202124
26/09/2013 1,053.00p 1,053.00p 1,035.00p 1,035.00p 84314
25/09/2013 1,061.00p 1,066.00p 1,049.00p 1,049.00p 98356
24/09/2013 1,058.00p 1,068.00p 1,052.00p 1,059.00p 107344
23/09/2013 1,088.00p 1,093.04p 1,051.00p 1,055.00p 73301
20/09/2013 1,090.00p 1,091.00p 1,066.00p 1,088.00p 223084
19/09/2013 1,066.00p 1,091.00p 1,066.00p 1,088.00p 143776
18/09/2013 1,100.00p 1,103.00p 1,053.00p 1,062.00p 107935
17/09/2013 1,114.00p 1,114.00p 1,099.00p 1,099.00p 179548
16/09/2013 1,134.00p 1,145.00p 1,105.00p 1,108.00p 106104
13/09/2013 1,136.00p 1,140.00p 1,124.00p 1,127.00p 53907
12/09/2013 1,149.00p 1,149.00p 1,125.00p 1,134.00p 63538
11/09/2013 1,127.00p 1,150.00p 1,127.00p 1,146.00p 142049
10/09/2013 1,130.00p 1,145.00p 1,122.00p 1,130.00p 263108
09/09/2013 1,127.00p 1,140.00p 1,124.00p 1,139.00p 273942
06/09/2013 1,130.00p 1,138.00p 1,123.00p 1,130.00p 92647
05/09/2013 1,136.00p 1,140.00p 1,124.00p 1,134.00p 123734
04/09/2013 1,129.00p 1,143.00p 1,114.00p 1,140.00p 209370
03/09/2013 1,110.00p 1,135.00p 1,110.00p 1,130.00p 168670
02/09/2013 1,102.00p 1,124.00p 1,098.00p 1,108.00p 316545
30/08/2013 1,119.00p 1,120.00p 1,094.00p 1,111.00p 147657
29/08/2013 1,110.00p 1,142.00p 1,098.00p 1,110.00p 127160
28/08/2013 1,106.00p 1,120.00p 1,091.00p 1,105.00p 513118
27/08/2013 1,114.00p 1,126.00p 1,102.00p 1,109.00p 162621
23/08/2013 1,100.00p 1,127.00p 1,085.00p 1,113.00p 120530
22/08/2013 1,072.00p 1,106.00p 1,071.00p 1,085.00p 269351
21/08/2013 1,074.00p 1,078.00p 1,059.00p 1,074.00p 407157
20/08/2013 1,040.00p 1,078.00p 1,014.00p 1,070.00p 315408
19/08/2013 1,011.00p 1,043.00p 1,002.90p 1,043.00p 133581
16/08/2013 983.50p 1,007.00p 932.42p 1,007.00p 409911
15/08/2013 1,067.00p 1,070.00p 975.50p 976.00p 225214
14/08/2013 1,075.00p 1,080.00p 1,067.00p 1,070.00p 46865
13/08/2013 1,081.00p 1,097.00p 1,067.00p 1,077.00p 66512
12/08/2013 1,075.00p 1,078.00p 1,064.00p 1,075.00p 243152
09/08/2013 1,078.00p 1,081.00p 1,073.00p 1,077.00p 125517
08/08/2013 1,073.00p 1,078.00p 1,069.25p 1,076.00p 137181
07/08/2013 1,077.00p 1,082.00p 1,056.00p 1,069.00p 149158
06/08/2013 1,090.00p 1,093.00p 1,070.00p 1,075.00p 118123
05/08/2013 1,102.00p 1,104.00p 1,069.00p 1,089.00p 139502
02/08/2013 1,104.00p 1,105.00p 1,084.00p 1,100.00p 88035
01/08/2013 1,108.00p 1,117.00p 1,097.00p 1,103.00p 144509
31/07/2013 1,092.00p 1,111.00p 1,090.00p 1,109.00p 178754
30/07/2013 1,100.00p 1,102.00p 1,084.00p 1,090.00p 244430
29/07/2013 1,144.00p 1,155.00p 1,085.00p 1,089.00p 350284
26/07/2013 1,125.00p 1,132.00p 1,110.67p 1,125.00p 83899
25/07/2013 1,150.00p 1,150.00p 1,123.00p 1,125.00p 96696
24/07/2013 1,160.00p 1,160.00p 1,135.00p 1,141.00p 61684
23/07/2013 1,160.00p 1,162.25p 1,151.30p 1,155.00p 54864
22/07/2013 1,139.00p 1,163.00p 1,125.00p 1,161.00p 125135
19/07/2013 1,136.00p 1,141.63p 1,126.00p 1,129.00p 113812
18/07/2013 1,123.00p 1,144.00p 1,123.00p 1,140.00p 112397
17/07/2013 1,100.00p 1,153.00p 1,094.00p 1,130.00p 198124
16/07/2013 1,090.00p 1,097.00p 1,077.00p 1,097.00p 66667
15/07/2013 1,064.00p 1,091.63p 1,064.00p 1,088.00p 73496
12/07/2013 1,070.00p 1,083.00p 1,062.00p 1,081.00p 134921
11/07/2013 1,080.00p 1,085.00p 1,054.00p 1,070.00p 104638
10/07/2013 1,050.00p 1,079.00p 1,038.00p 1,073.00p 103421
09/07/2013 1,050.00p 1,060.00p 1,048.00p 1,052.00p 84641
08/07/2013 1,035.00p 1,052.00p 1,031.00p 1,045.00p 109503
05/07/2013 1,008.00p 1,031.00p 1,008.00p 1,031.00p 122080
04/07/2013 1,004.00p 1,015.00p 1,000.00p 1,015.00p 386462
03/07/2013 995.00p 1,005.00p 978.50p 1,000.00p 289510
02/07/2013 995.00p 998.50p 983.00p 987.00p 176398
01/07/2013 995.00p 1,016.00p 976.50p 993.00p 253370
28/06/2013 990.00p 1,011.00p 971.04p 991.00p 187220
27/06/2013 962.00p 1,011.00p 959.50p 1,011.00p 174386
26/06/2013 965.00p 965.00p 954.00p 960.00p 251167
25/06/2013 965.00p 982.50p 958.00p 961.50p 149334
24/06/2013 977.50p 988.50p 953.50p 960.00p 270717
21/06/2013 953.50p 988.50p 935.50p 988.50p 1579127
20/06/2013 947.00p 950.50p 926.50p 944.00p 141631
19/06/2013 956.50p 965.00p 945.00p 949.50p 53014
18/06/2013 957.50p 965.00p 941.00p 963.00p 176165
17/06/2013 939.00p 960.00p 939.00p 949.00p 93753
14/06/2013 949.00p 955.00p 937.53p 940.00p 201289
13/06/2013 949.50p 953.28p 940.00p 942.50p 559459
12/06/2013 929.00p 955.00p 925.00p 949.50p 478931
11/06/2013 915.00p 962.00p 906.00p 925.00p 972185
10/06/2013 900.50p 921.00p 900.50p 906.00p 85144
07/06/2013 865.00p 906.00p 865.00p 904.50p 36886
06/06/2013 890.00p 890.00p 867.50p 870.00p 43816
05/06/2013 930.00p 932.00p 882.50p 888.00p 84357
04/06/2013 949.00p 950.00p 925.50p 928.00p 44283
03/06/2013 953.00p 953.00p 936.29p 944.00p 42109
31/05/2013 933.00p 953.50p 928.76p 948.00p 71359
30/05/2013 942.50p 947.00p 926.00p 929.50p 35684
29/05/2013 955.00p 957.00p 937.50p 940.00p 32293
28/05/2013 935.00p 954.50p 934.50p 954.50p 53590
24/05/2013 968.50p 975.00p 934.00p 934.50p 80359
23/05/2013 970.00p 976.50p 961.00p 969.00p 70669
22/05/2013 974.00p 980.00p 970.00p 978.50p 89556
21/05/2013 975.00p 980.00p 972.50p 978.00p 148555
20/05/2013 950.00p 979.50p 946.80p 975.00p 208044
17/05/2013 940.00p 950.00p 932.00p 948.00p 66790
16/05/2013 936.00p 945.00p 935.00p 940.00p 95652
15/05/2013 915.00p 956.50p 910.00p 934.00p 332867
14/05/2013 859.00p 873.00p 859.00p 867.00p 35335
13/05/2013 886.50p 888.00p 859.50p 860.50p 52633
10/05/2013 890.00p 895.00p 882.50p 886.50p 44561
09/05/2013 853.00p 890.00p 848.00p 890.00p 513399
08/05/2013 850.00p 858.00p 847.00p 850.50p 36376
07/05/2013 838.50p 846.50p 838.50p 843.50p 398560
03/05/2013 850.00p 850.00p 840.00p 840.00p 49374
02/05/2013 853.00p 858.50p 843.50p 845.00p 137463
01/05/2013 854.50p 863.50p 848.50p 863.50p 198287
30/04/2013 833.00p 859.50p 833.00p 859.50p 94280
29/04/2013 834.50p 850.48p 834.50p 842.00p 31894
26/04/2013 838.50p 847.36p 838.50p 846.50p 39768
25/04/2013 840.00p 850.00p 836.00p 843.00p 59254
24/04/2013 837.00p 840.00p 831.23p 840.00p 44269
23/04/2013 814.00p 838.00p 813.72p 836.00p 48651
22/04/2013 824.50p 824.94p 810.00p 816.50p 113315
19/04/2013 821.50p 825.00p 820.00p 822.00p 48706
18/04/2013 818.00p 824.50p 814.00p 821.00p 66756
17/04/2013 813.50p 820.00p 808.00p 818.00p 43046
16/04/2013 823.00p 830.00p 806.50p 815.00p 65641
15/04/2013 841.50p 847.10p 820.00p 822.50p 68161
12/04/2013 830.00p 855.00p 830.00p 848.00p 72823
11/04/2013 830.50p 845.00p 830.50p 835.00p 79390
10/04/2013 808.50p 844.00p 808.50p 844.00p 127572
09/04/2013 791.00p 818.50p 787.00p 818.00p 67817
08/04/2013 801.50p 806.50p 786.00p 787.00p 139908
05/04/2013 803.50p 809.19p 798.00p 801.00p 279826
04/04/2013 800.00p 813.50p 800.00p 807.00p 68058
03/04/2013 800.00p 813.50p 793.00p 813.50p 63796
02/04/2013 816.00p 816.00p 804.50p 809.50p 54446
28/03/2013 803.50p 817.00p 799.00p 815.00p 289306
27/03/2013 806.00p 809.00p 790.50p 800.00p 43828
26/03/2013 801.50p 805.00p 798.50p 802.00p 64634
25/03/2013 805.00p 807.00p 795.50p 799.50p 105710
22/03/2013 796.00p 801.50p 792.00p 800.00p 68776
21/03/2013 796.50p 802.50p 786.00p 800.00p 186687
20/03/2013 805.00p 808.00p 800.00p 800.00p 81397
19/03/2013 805.50p 810.00p 794.00p 803.00p 73153
18/03/2013 800.50p 808.50p 786.00p 806.00p 141361
15/03/2013 795.00p 819.00p 792.00p 819.00p 731750
14/03/2013 792.50p 795.00p 786.25p 793.00p 96319
13/03/2013 790.50p 794.50p 777.51p 787.50p 241845
12/03/2013 828.50p 828.50p 785.00p 794.50p 240913
11/03/2013 832.50p 832.50p 813.50p 814.50p 76561
08/03/2013 818.00p 832.00p 818.00p 830.00p 111950
07/03/2013 825.00p 828.00p 802.50p 828.00p 167817
06/03/2013 825.50p 832.06p 817.60p 828.00p 215688
05/03/2013 786.00p 835.00p 786.00p 828.00p 118208
04/03/2013 747.00p 802.00p 747.00p 785.00p 119842
01/03/2013 747.00p 760.00p 739.25p 746.00p 73426
28/02/2013 744.50p 747.50p 739.93p 743.00p 211633
27/02/2013 742.00p 746.00p 733.27p 741.00p 112209
26/02/2013 740.00p 746.00p 730.50p 736.00p 53541
25/02/2013 760.50p 760.50p 740.00p 744.00p 71764
22/02/2013 754.50p 769.50p 750.50p 764.00p 19135
21/02/2013 760.50p 767.50p 754.00p 756.50p 75897
20/02/2013 760.00p 774.00p 753.00p 767.50p 147735
19/02/2013 769.50p 769.50p 757.50p 762.00p 67788
18/02/2013 760.00p 763.50p 756.50p 760.00p 60480
15/02/2013 756.50p 769.50p 756.50p 761.50p 318363
14/02/2013 755.00p 765.00p 740.00p 765.00p 280601

*Close Price adjusted for both dividends and splits