Strix Group (KETL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits