Keller Group (KLR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
29/08/2018 1,064.00p 1,064.00p 1,036.00p 1,046.00p 80324
28/08/2018 1,066.00p 1,088.00p 1,056.00p 1,060.00p 72968
24/08/2018 1,106.00p 1,113.38p 1,074.00p 1,074.00p 67255
23/08/2018 1,116.00p 1,122.80p 1,090.00p 1,096.00p 106427
22/08/2018 1,040.00p 1,112.00p 1,040.00p 1,104.00p 133964
21/08/2018 1,034.00p 1,052.00p 1,030.00p 1,050.00p 52800
20/08/2018 1,000.00p 1,036.00p 1,000.00p 1,034.00p 322896
17/08/2018 1,028.00p 1,030.00p 1,010.00p 1,018.00p 93367
16/08/2018 1,016.00p 1,030.00p 1,008.00p 1,028.00p 59143
15/08/2018 1,026.00p 1,036.96p 1,006.00p 1,006.00p 50823
14/08/2018 1,028.00p 1,040.00p 1,016.00p 1,036.00p 76975
13/08/2018 1,000.00p 1,034.00p 1,000.00p 1,020.00p 60645
10/08/2018 1,036.00p 1,044.00p 1,014.00p 1,038.00p 96522
09/08/2018 1,054.00p 1,054.00p 1,022.00p 1,022.00p 142619
08/08/2018 1,048.00p 1,060.00p 1,046.00p 1,058.00p 74835
07/08/2018 1,048.00p 1,074.00p 1,036.00p 1,054.00p 78162
06/08/2018 1,078.00p 1,078.00p 1,046.00p 1,050.00p 78785
03/08/2018 1,056.00p 1,064.99p 1,050.00p 1,056.00p 83002
02/08/2018 1,082.00p 1,082.00p 1,049.00p 1,052.00p 89494
01/08/2018 1,068.00p 1,086.00p 1,068.00p 1,084.00p 104776
31/07/2018 1,082.00p 1,086.00p 1,074.00p 1,078.00p 223921
30/07/2018 1,124.00p 1,133.68p 1,072.00p 1,072.00p 202515
27/07/2018 1,036.00p 1,086.00p 1,036.00p 1,080.00p 144939
26/07/2018 1,050.00p 1,074.00p 1,050.00p 1,070.00p 156167
25/07/2018 1,058.00p 1,066.00p 1,048.00p 1,062.00p 54136
24/07/2018 1,064.00p 1,076.00p 1,052.00p 1,060.00p 31738
23/07/2018 1,064.00p 1,064.00p 1,044.00p 1,060.00p 35468
20/07/2018 1,080.00p 1,080.00p 1,052.00p 1,062.00p 60141
19/07/2018 1,080.00p 1,084.00p 1,067.16p 1,076.00p 42788
18/07/2018 1,088.00p 1,092.00p 1,074.00p 1,080.00p 107870
17/07/2018 1,076.00p 1,104.00p 1,074.00p 1,080.00p 158367
16/07/2018 1,054.00p 1,086.00p 1,054.00p 1,080.00p 88902
13/07/2018 1,070.00p 1,094.00p 1,068.00p 1,068.00p 40497
12/07/2018 1,092.00p 1,104.00p 1,072.00p 1,080.00p 247805
11/07/2018 1,058.00p 1,094.00p 1,058.00p 1,082.00p 63437
10/07/2018 1,054.00p 1,098.00p 1,054.00p 1,088.00p 1092823
09/07/2018 1,090.00p 1,100.00p 1,056.00p 1,056.00p 185017
06/07/2018 1,026.00p 1,086.00p 1,026.00p 1,082.00p 97269
05/07/2018 1,016.00p 1,058.00p 1,014.00p 1,058.00p 86800
04/07/2018 1,010.00p 1,018.00p 1,010.00p 1,018.00p 49710
03/07/2018 1,012.00p 1,020.00p 996.46p 1,018.00p 29708
02/07/2018 1,040.00p 1,040.00p 1,010.00p 1,014.00p 29299
29/06/2018 1,018.00p 1,031.12p 1,014.00p 1,014.00p 48048
28/06/2018 1,026.00p 1,038.00p 1,014.00p 1,020.00p 54394
27/06/2018 1,040.00p 1,040.00p 1,014.00p 1,034.00p 50505
26/06/2018 1,038.00p 1,040.00p 1,018.00p 1,036.00p 80455
25/06/2018 1,042.00p 1,048.00p 1,014.44p 1,036.00p 54146
22/06/2018 1,030.00p 1,052.00p 1,024.00p 1,040.00p 132270
21/06/2018 1,074.00p 1,074.00p 1,022.00p 1,022.00p 93321
20/06/2018 1,088.00p 1,088.00p 1,058.00p 1,066.00p 88218
19/06/2018 1,082.00p 1,090.00p 1,062.00p 1,068.00p 61903
18/06/2018 1,072.00p 1,090.00p 1,058.00p 1,088.00p 95066
15/06/2018 1,126.00p 1,126.00p 1,054.00p 1,068.00p 311007
14/06/2018 1,094.00p 1,124.00p 1,072.00p 1,120.00p 147003
13/06/2018 1,080.00p 1,088.00p 1,076.00p 1,076.00p 207242
12/06/2018 1,084.00p 1,086.00p 1,072.00p 1,078.00p 41850
11/06/2018 1,066.00p 1,088.00p 1,060.84p 1,082.00p 83729
08/06/2018 1,070.00p 1,094.00p 1,066.00p 1,066.00p 43774
07/06/2018 1,098.00p 1,098.00p 1,054.00p 1,072.00p 100151
06/06/2018 1,082.00p 1,082.00p 1,048.00p 1,064.00p 35706
05/06/2018 1,056.00p 1,070.00p 1,056.00p 1,056.00p 38057
04/06/2018 1,058.00p 1,072.00p 1,048.00p 1,056.00p 65074
01/06/2018 1,050.00p 1,070.00p 1,040.33p 1,056.00p 100372
31/05/2018 1,052.00p 1,052.00p 1,014.00p 1,046.00p 104400
30/05/2018 1,012.00p 1,041.56p 1,012.00p 1,036.00p 61113
29/05/2018 1,058.00p 1,062.22p 1,020.00p 1,028.00p 97056
25/05/2018 1,058.00p 1,064.32p 1,048.00p 1,056.00p 70977
24/05/2018 1,062.00p 1,066.00p 1,050.00p 1,058.00p 56640
23/05/2018 1,068.00p 1,076.00p 1,042.00p 1,050.00p 96708
22/05/2018 1,050.00p 1,070.78p 1,048.00p 1,066.00p 41645
21/05/2018 1,060.00p 1,062.00p 1,053.68p 1,060.00p 97238
18/05/2018 1,054.00p 1,070.00p 1,050.00p 1,062.00p 57896
17/05/2018 1,058.00p 1,074.00p 1,058.00p 1,066.00p 78344
16/05/2018 1,068.00p 1,068.00p 1,056.00p 1,056.00p 76017
15/05/2018 1,060.00p 1,074.00p 1,056.00p 1,064.00p 73440
14/05/2018 1,060.00p 1,080.00p 1,055.36p 1,064.00p 73183
11/05/2018 1,096.00p 1,096.00p 1,050.00p 1,054.00p 89054
10/05/2018 1,094.00p 1,100.00p 1,070.00p 1,092.00p 70547
09/05/2018 1,070.00p 1,084.00p 1,062.84p 1,084.00p 52859
08/05/2018 1,048.00p 1,066.00p 1,042.00p 1,066.00p 86783
04/05/2018 1,050.00p 1,064.00p 1,040.00p 1,042.00p 62016
03/05/2018 1,070.00p 1,072.00p 1,042.00p 1,048.00p 48789
02/05/2018 1,048.00p 1,068.00p 1,047.48p 1,062.00p 71324
01/05/2018 1,038.00p 1,046.00p 1,024.00p 1,038.00p 28883
30/04/2018 1,040.00p 1,062.00p 1,036.00p 1,038.00p 80660
27/04/2018 1,024.00p 1,046.00p 1,022.00p 1,044.00p 65053
26/04/2018 1,004.00p 1,028.00p 997.00p 1,020.00p 83753
25/04/2018 1,018.00p 1,024.00p 992.00p 1,000.00p 55143
24/04/2018 1,034.00p 1,038.00p 1,020.00p 1,022.00p 68089
23/04/2018 1,024.00p 1,050.00p 1,020.92p 1,034.00p 107217
20/04/2018 1,028.00p 1,032.00p 1,014.00p 1,024.00p 70971
19/04/2018 1,010.00p 1,026.00p 1,010.00p 1,018.00p 86067
18/04/2018 982.00p 1,020.00p 975.00p 1,004.00p 178613
17/04/2018 982.00p 982.00p 970.00p 973.00p 66584
16/04/2018 977.00p 982.00p 970.00p 970.00p 108973
13/04/2018 989.00p 995.00p 973.00p 973.00p 129188
12/04/2018 948.00p 987.00p 948.00p 985.00p 190850
11/04/2018 959.00p 984.78p 945.00p 946.00p 152561
10/04/2018 914.00p 954.00p 903.00p 949.00p 133040
09/04/2018 904.00p 910.00p 892.00p 907.00p 73749
06/04/2018 899.00p 902.57p 894.00p 900.00p 90406
05/04/2018 897.00p 902.00p 876.00p 900.00p 209350
04/04/2018 895.00p 895.00p 875.00p 881.00p 162879
03/04/2018 890.00p 898.00p 871.00p 890.00p 224410
29/03/2018 861.00p 892.00p 861.00p 870.00p 306492
28/03/2018 869.00p 869.00p 853.00p 857.00p 57545
27/03/2018 870.00p 874.00p 859.42p 870.00p 139270
26/03/2018 872.00p 872.00p 849.00p 853.00p 63927
23/03/2018 859.00p 871.00p 850.00p 865.00p 268513
22/03/2018 884.00p 884.00p 860.00p 860.00p 107283
21/03/2018 869.00p 878.00p 868.00p 878.00p 30127
20/03/2018 861.00p 878.00p 861.00p 874.00p 33348
19/03/2018 874.00p 879.00p 861.64p 875.00p 69482
16/03/2018 894.00p 894.00p 874.00p 880.00p 95841
15/03/2018 877.00p 886.00p 867.00p 880.00p 34638
14/03/2018 883.00p 894.00p 866.00p 866.00p 206379
13/03/2018 885.00p 895.00p 885.00p 890.00p 162407
12/03/2018 885.00p 894.00p 878.33p 886.00p 76373
09/03/2018 885.00p 888.68p 865.64p 878.00p 34051
08/03/2018 867.00p 899.00p 866.00p 876.00p 85408
07/03/2018 861.00p 894.63p 861.00p 885.00p 92072
06/03/2018 907.00p 909.00p 873.00p 880.00p 137506
05/03/2018 907.00p 909.00p 886.00p 906.00p 31043
02/03/2018 916.00p 916.00p 887.00p 891.00p 67549
01/03/2018 921.00p 924.69p 908.00p 917.00p 40409
28/02/2018 889.00p 924.00p 887.00p 904.00p 79137
27/02/2018 955.00p 955.00p 900.00p 908.00p 55611
26/02/2018 929.00p 951.14p 922.00p 930.00p 67324
23/02/2018 937.00p 942.00p 932.00p 940.00p 60616
22/02/2018 939.00p 943.00p 925.00p 935.00p 55892
21/02/2018 941.00p 941.00p 933.63p 937.00p 32461
20/02/2018 953.00p 958.58p 931.00p 931.00p 41807
19/02/2018 929.00p 956.00p 929.00p 937.00p 25258
16/02/2018 950.00p 950.00p 937.00p 940.00p 79932
15/02/2018 950.00p 951.00p 935.00p 936.00p 41511
14/02/2018 939.00p 949.00p 924.00p 942.00p 41044
13/02/2018 946.00p 947.00p 931.00p 938.00p 49696
12/02/2018 916.00p 950.00p 916.00p 945.00p 46129
09/02/2018 946.00p 947.00p 917.00p 921.00p 71749
08/02/2018 964.00p 968.35p 939.00p 945.00p 45044
07/02/2018 946.00p 966.00p 931.00p 966.00p 41000
06/02/2018 959.00p 964.00p 919.00p 925.00p 97240
05/02/2018 978.00p 978.00p 961.33p 974.00p 46939
02/02/2018 1,006.00p 1,006.00p 980.00p 981.00p 79068
01/02/2018 1,002.00p 1,010.00p 992.00p 1,000.00p 33509
31/01/2018 1,000.00p 1,014.00p 990.00p 998.00p 71599
30/01/2018 1,000.00p 1,014.00p 996.00p 1,002.00p 64237
29/01/2018 994.00p 1,022.00p 994.00p 1,018.00p 54720
26/01/2018 1,016.00p 1,022.00p 1,002.00p 1,008.00p 71904
25/01/2018 1,020.00p 1,030.00p 1,010.00p 1,016.00p 68202
24/01/2018 1,040.00p 1,040.00p 1,018.00p 1,020.00p 86087
23/01/2018 1,028.00p 1,048.00p 1,027.29p 1,040.00p 40642
22/01/2018 1,056.00p 1,056.00p 1,022.00p 1,022.00p 80453
19/01/2018 1,066.00p 1,066.00p 1,040.00p 1,040.00p 86625
18/01/2018 1,050.00p 1,050.00p 1,038.70p 1,046.00p 67597
17/01/2018 1,050.00p 1,054.18p 1,040.00p 1,044.00p 51101
16/01/2018 1,048.00p 1,050.00p 1,045.69p 1,050.00p 42298
15/01/2018 1,052.00p 1,060.80p 1,041.17p 1,044.00p 74189
12/01/2018 1,062.00p 1,072.00p 1,050.00p 1,050.00p 58984
11/01/2018 1,072.00p 1,072.00p 1,056.00p 1,060.00p 56907
10/01/2018 1,070.00p 1,070.96p 1,058.00p 1,068.00p 52555
09/01/2018 1,062.00p 1,070.00p 1,056.00p 1,068.00p 69910
08/01/2018 1,060.00p 1,063.86p 1,036.00p 1,060.00p 87064
05/01/2018 964.00p 1,042.00p 964.00p 1,042.00p 306698
04/01/2018 958.00p 965.00p 957.00p 959.00p 38654
03/01/2018 963.00p 965.00p 959.00p 959.00p 30192
02/01/2018 975.00p 976.00p 964.00p 969.00p 18616
29/12/2017 970.50p 975.00p 970.50p 973.00p 22626
28/12/2017 972.50p 975.00p 970.50p 975.00p 44597
27/12/2017 960.00p 975.00p 960.00p 971.50p 32797
22/12/2017 987.00p 987.00p 964.00p 970.00p 21994
21/12/2017 964.00p 971.00p 963.46p 970.00p 41668
20/12/2017 971.50p 975.00p 961.00p 963.00p 37615
19/12/2017 987.00p 987.00p 961.00p 970.00p 46395
18/12/2017 970.00p 974.50p 962.00p 965.00p 43984
15/12/2017 960.00p 975.50p 950.00p 950.00p 99976
14/12/2017 959.50p 967.00p 946.50p 957.00p 45065
13/12/2017 954.00p 971.00p 954.00p 959.50p 45061
12/12/2017 967.00p 967.00p 956.00p 962.00p 35152
11/12/2017 957.00p 967.00p 957.00p 963.00p 16153
08/12/2017 949.50p 964.50p 942.50p 954.50p 14211
07/12/2017 969.50p 969.50p 929.50p 937.50p 45929
06/12/2017 945.50p 959.09p 945.50p 949.50p 29230
05/12/2017 947.50p 967.00p 947.50p 961.00p 27258
04/12/2017 968.50p 969.50p 935.00p 965.00p 23197
01/12/2017 967.50p 967.50p 942.50p 954.00p 57870
30/11/2017 968.50p 968.50p 949.00p 950.00p 116059
29/11/2017 952.00p 969.50p 942.55p 960.00p 23676
28/11/2017 945.50p 947.50p 929.50p 947.50p 29419
27/11/2017 939.50p 941.00p 926.00p 934.00p 13217
24/11/2017 949.50p 953.00p 932.30p 945.00p 28128
23/11/2017 915.00p 946.50p 915.00p 930.00p 30806
22/11/2017 931.00p 939.00p 918.55p 934.50p 64828
21/11/2017 945.50p 953.99p 917.88p 933.50p 39489
20/11/2017 925.50p 954.50p 925.50p 946.00p 30887
17/11/2017 940.00p 945.00p 924.00p 935.00p 38180
16/11/2017 934.00p 940.00p 915.00p 940.00p 37647
15/11/2017 936.50p 937.00p 908.50p 918.50p 40145
14/11/2017 940.00p 959.00p 931.50p 937.00p 62020
13/11/2017 953.00p 955.00p 926.50p 941.00p 129567

*Close Price adjusted for both dividends and splits