Strix Group (KETL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
02/10/2020 240.00p 242.50p 227.50p 234.00p 427970
01/10/2020 240.50p 244.50p 240.50p 242.50p 183101
30/09/2020 242.00p 249.50p 240.89p 243.00p 1973202
29/09/2020 238.00p 246.00p 237.90p 242.00p 430586
28/09/2020 234.00p 238.00p 234.00p 238.00p 238529
25/09/2020 240.00p 240.00p 232.18p 237.00p 264697
24/09/2020 229.50p 235.00p 229.50p 233.50p 228095
23/09/2020 237.50p 241.50p 226.50p 234.50p 321719
22/09/2020 226.50p 242.46p 220.50p 237.50p 433136
21/09/2020 239.50p 244.00p 217.08p 230.00p 435202
18/09/2020 250.00p 250.78p 243.50p 245.00p 179935
17/09/2020 255.00p 257.00p 249.50p 250.00p 173630
16/09/2020 260.00p 260.00p 253.00p 254.00p 660035
15/09/2020 250.00p 255.50p 248.50p 253.00p 587513
14/09/2020 242.50p 252.91p 242.50p 249.00p 181305
11/09/2020 241.00p 245.50p 240.00p 245.50p 486778
10/09/2020 248.50p 249.30p 237.50p 245.00p 198871
09/09/2020 246.50p 251.48p 241.50p 249.00p 219300
08/09/2020 247.00p 248.50p 242.10p 244.50p 203873
07/09/2020 242.00p 252.00p 241.10p 246.00p 453336
04/09/2020 241.00p 248.00p 240.00p 242.00p 374867
03/09/2020 238.50p 248.00p 235.00p 243.00p 1519163
02/09/2020 225.00p 246.00p 223.33p 239.00p 748600
01/09/2020 223.50p 225.80p 212.50p 220.00p 102327
28/08/2020 223.50p 224.50p 216.72p 222.50p 796698
27/08/2020 222.50p 226.00p 213.50p 225.00p 355487
26/08/2020 218.00p 227.00p 216.67p 227.00p 543153
25/08/2020 214.00p 222.00p 212.30p 218.00p 226403
24/08/2020 213.50p 217.50p 210.61p 213.50p 120527
21/08/2020 212.00p 218.00p 210.50p 218.00p 427798
20/08/2020 212.00p 213.50p 210.00p 210.00p 725990
19/08/2020 219.50p 223.80p 213.00p 214.50p 434741
18/08/2020 224.00p 225.50p 218.50p 218.50p 156682
17/08/2020 223.50p 228.00p 221.97p 223.50p 352699
14/08/2020 225.00p 225.00p 220.50p 224.00p 226738
13/08/2020 219.00p 227.00p 219.00p 224.00p 2120832
12/08/2020 222.00p 225.50p 220.00p 225.00p 1910287
11/08/2020 212.50p 224.50p 212.50p 220.00p 126028
10/08/2020 215.00p 221.00p 215.00p 221.00p 178871
07/08/2020 217.50p 223.50p 214.90p 219.50p 517921
06/08/2020 212.50p 221.00p 210.50p 217.00p 179701
05/08/2020 211.00p 214.00p 209.71p 213.00p 76178
04/08/2020 205.50p 218.05p 205.50p 210.00p 287217
03/08/2020 208.00p 218.85p 205.50p 216.00p 330479
31/07/2020 196.00p 211.50p 194.80p 209.00p 1808760
30/07/2020 192.80p 196.60p 192.50p 196.60p 267258
29/07/2020 187.00p 194.00p 185.40p 192.40p 86304
28/07/2020 189.00p 194.00p 189.00p 192.40p 107325
27/07/2020 196.40p 197.00p 183.20p 192.20p 573396
24/07/2020 185.20p 195.59p 185.20p 191.00p 151043
23/07/2020 190.80p 192.80p 184.00p 190.60p 205115
22/07/2020 188.40p 190.00p 184.00p 184.00p 148287
21/07/2020 184.20p 193.40p 183.62p 188.00p 185155
20/07/2020 180.00p 189.60p 178.16p 185.00p 168903
17/07/2020 181.80p 184.00p 178.00p 184.00p 132452
16/07/2020 184.20p 187.16p 179.15p 184.00p 281880
15/07/2020 197.00p 197.00p 182.00p 187.20p 520402
14/07/2020 194.00p 194.00p 190.60p 193.00p 180752
13/07/2020 190.20p 196.50p 190.20p 194.40p 165443
10/07/2020 198.20p 200.00p 192.20p 196.00p 436162
09/07/2020 200.00p 200.00p 198.00p 198.00p 172035
08/07/2020 197.00p 199.88p 197.00p 199.00p 317670
07/07/2020 193.00p 199.00p 193.00p 197.00p 127152
06/07/2020 194.00p 199.00p 193.30p 199.00p 152074
03/07/2020 185.20p 199.28p 185.20p 197.00p 174654
02/07/2020 196.00p 196.80p 185.20p 196.00p 2846906
01/07/2020 186.00p 196.00p 186.00p 196.00p 247039
30/06/2020 190.20p 196.00p 187.00p 192.80p 276087
29/06/2020 190.00p 193.00p 188.60p 190.20p 91747
26/06/2020 187.80p 192.67p 187.00p 190.60p 229114
25/06/2020 184.80p 188.00p 176.00p 187.00p 164822
24/06/2020 192.80p 192.80p 182.20p 182.20p 142090
23/06/2020 198.00p 199.00p 187.80p 192.00p 139225
22/06/2020 183.80p 198.20p 183.80p 197.00p 294968
19/06/2020 187.00p 194.00p 187.00p 193.00p 1228278
18/06/2020 192.00p 194.60p 189.60p 192.00p 276958
17/06/2020 190.80p 193.00p 182.02p 192.40p 439242
16/06/2020 190.80p 192.00p 186.00p 188.40p 226552
15/06/2020 188.00p 191.00p 186.65p 190.40p 131035
12/06/2020 192.00p 195.00p 185.60p 190.60p 304374
11/06/2020 186.20p 194.00p 186.20p 192.80p 240798
10/06/2020 200.00p 200.00p 190.20p 193.60p 154510
09/06/2020 193.00p 194.40p 187.20p 191.80p 186851
08/06/2020 195.00p 196.80p 192.80p 192.80p 176898
05/06/2020 195.40p 198.00p 193.53p 194.60p 393003
04/06/2020 197.80p 198.40p 190.73p 194.40p 306802
03/06/2020 193.00p 198.00p 185.00p 198.00p 1152023
02/06/2020 187.00p 196.20p 186.00p 194.00p 344938
01/06/2020 187.80p 192.80p 181.18p 187.00p 230617
29/05/2020 190.00p 192.80p 186.00p 186.00p 5034871
28/05/2020 175.20p 190.00p 175.20p 187.80p 576233
27/05/2020 186.80p 186.80p 177.40p 183.80p 241558
26/05/2020 190.00p 190.00p 180.00p 187.00p 308523
22/05/2020 184.00p 185.06p 181.40p 185.00p 438145
21/05/2020 184.00p 185.00p 180.66p 184.00p 109608

*Close Price adjusted for both dividends and splits