Strix Group (KETL) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/05/2020 185.00p 185.10p 177.00p 184.20p 448265
19/05/2020 181.00p 186.80p 175.40p 180.00p 396918
18/05/2020 181.00p 185.65p 181.00p 184.40p 176709
15/05/2020 188.40p 189.00p 175.40p 182.40p 1276657
14/05/2020 185.20p 187.69p 178.40p 183.00p 247045
13/05/2020 185.80p 192.00p 179.00p 184.40p 434476
12/05/2020 175.20p 185.80p 175.20p 185.20p 246433
11/05/2020 176.20p 190.87p 176.20p 186.00p 753395
07/05/2020 180.00p 185.00p 175.21p 185.00p 407254
06/05/2020 183.00p 186.00p 180.20p 181.00p 378436
05/05/2020 184.80p 184.80p 179.78p 183.00p 336421
04/05/2020 184.80p 188.60p 175.00p 177.00p 293991
01/05/2020 190.00p 190.00p 176.20p 183.40p 376938
30/04/2020 183.00p 185.00p 176.00p 185.00p 180327
29/04/2020 182.60p 182.80p 172.80p 180.80p 665955
28/04/2020 185.00p 185.00p 175.10p 178.20p 536530
27/04/2020 185.00p 186.80p 176.98p 179.40p 505292
24/04/2020 179.20p 180.00p 173.60p 180.00p 236603
23/04/2020 174.00p 176.00p 167.85p 174.00p 350293
22/04/2020 164.00p 177.80p 162.00p 169.00p 315472
21/04/2020 173.80p 173.80p 167.48p 171.00p 299793
20/04/2020 171.80p 173.00p 157.40p 170.40p 252406
17/04/2020 169.80p 169.80p 158.41p 166.80p 299014
16/04/2020 159.40p 168.64p 155.66p 167.60p 463293
15/04/2020 162.00p 167.83p 154.80p 159.40p 410029
14/04/2020 167.00p 180.00p 137.77p 165.00p 686507
09/04/2020 161.00p 177.60p 161.00p 170.00p 678642
08/04/2020 167.00p 180.54p 163.00p 166.00p 621019
07/04/2020 174.80p 184.31p 158.00p 162.00p 810567
06/04/2020 165.00p 172.80p 155.90p 170.00p 432122
03/04/2020 154.80p 165.00p 146.64p 165.00p 191587
02/04/2020 159.80p 162.10p 147.35p 155.00p 176067
01/04/2020 159.60p 159.60p 148.60p 154.20p 327394
31/03/2020 158.00p 164.80p 154.36p 164.80p 497905
30/03/2020 146.00p 159.20p 143.77p 150.80p 386421
27/03/2020 148.00p 148.71p 138.00p 142.00p 640946
26/03/2020 145.00p 149.00p 142.20p 144.00p 723469
25/03/2020 129.60p 149.80p 126.40p 147.00p 1008078
24/03/2020 123.00p 129.80p 121.00p 128.40p 562523
23/03/2020 134.40p 135.00p 117.60p 120.60p 359230
20/03/2020 142.80p 159.00p 133.80p 134.80p 508332
19/03/2020 130.00p 142.01p 130.00p 138.40p 554390
18/03/2020 118.40p 134.69p 116.22p 131.20p 1155379
17/03/2020 126.00p 128.42p 110.80p 118.20p 577233
16/03/2020 136.00p 140.60p 118.34p 130.60p 560893
13/03/2020 142.00p 147.40p 135.00p 144.20p 697347
12/03/2020 159.00p 159.00p 138.00p 138.00p 313626
11/03/2020 159.20p 165.00p 155.00p 155.00p 382449
10/03/2020 164.40p 164.80p 158.50p 161.00p 161429
09/03/2020 160.20p 165.00p 156.60p 160.00p 248035
06/03/2020 170.00p 173.00p 167.19p 171.80p 277715
05/03/2020 179.00p 179.00p 171.31p 177.40p 161923
04/03/2020 176.00p 179.80p 171.04p 175.00p 944601
03/03/2020 176.40p 179.26p 174.40p 174.40p 246151
02/03/2020 173.60p 177.00p 170.59p 172.40p 277460
28/02/2020 168.20p 171.20p 165.15p 169.00p 509096
27/02/2020 172.80p 175.52p 166.22p 168.20p 317642
26/02/2020 178.20p 181.54p 172.00p 175.00p 715332
25/02/2020 179.40p 182.20p 175.96p 180.20p 248465
24/02/2020 183.00p 187.60p 175.89p 179.80p 348794
21/02/2020 186.40p 190.00p 183.80p 185.00p 146728
20/02/2020 187.00p 190.00p 185.20p 186.00p 819336
19/02/2020 175.40p 190.00p 175.40p 187.60p 1065234
18/02/2020 177.80p 177.80p 168.80p 172.00p 632623
17/02/2020 177.60p 181.80p 175.00p 175.60p 255985
14/02/2020 177.00p 183.00p 174.09p 181.00p 512100
13/02/2020 175.00p 179.10p 173.18p 177.80p 551206
12/02/2020 182.00p 182.00p 176.00p 177.20p 224708
11/02/2020 182.00p 182.00p 177.08p 179.20p 323095
10/02/2020 187.80p 187.80p 175.00p 180.00p 1001102
07/02/2020 185.80p 187.80p 183.56p 186.00p 490505
06/02/2020 186.00p 187.00p 182.60p 185.80p 653916
05/02/2020 187.00p 187.20p 182.77p 186.20p 374583
04/02/2020 185.00p 186.60p 183.00p 184.60p 195587
03/02/2020 184.00p 185.00p 181.51p 182.00p 692054
31/01/2020 186.60p 186.60p 181.00p 181.20p 784389
30/01/2020 186.80p 190.73p 183.00p 184.60p 427354
29/01/2020 187.00p 191.60p 186.00p 189.40p 678935
28/01/2020 188.20p 193.36p 185.40p 187.00p 257458
27/01/2020 193.00p 194.00p 188.40p 188.40p 1127444
24/01/2020 197.00p 197.00p 192.60p 195.00p 786298
23/01/2020 190.00p 195.90p 189.00p 194.00p 1305875
22/01/2020 184.80p 188.00p 183.80p 188.00p 625026
21/01/2020 183.00p 184.07p 181.20p 183.00p 176592
20/01/2020 182.00p 184.80p 178.97p 182.60p 256699
17/01/2020 182.40p 186.00p 181.00p 181.60p 254427
16/01/2020 184.80p 186.73p 182.00p 182.00p 331481
15/01/2020 186.00p 187.80p 184.30p 186.60p 445760
14/01/2020 186.80p 186.80p 183.40p 186.00p 188785
13/01/2020 184.00p 185.20p 182.80p 184.00p 307495
10/01/2020 185.60p 186.80p 182.60p 182.60p 290449
09/01/2020 186.80p 187.80p 184.60p 185.40p 172549
08/01/2020 186.20p 188.80p 181.40p 181.40p 123308
07/01/2020 188.80p 189.00p 187.20p 188.80p 193012
06/01/2020 189.00p 191.81p 181.46p 188.40p 364966
03/01/2020 195.00p 196.71p 190.00p 192.80p 171230
02/01/2020 197.40p 198.00p 195.20p 196.60p 141596
31/12/2019 198.00p 198.00p 195.00p 195.00p 50021
30/12/2019 195.40p 198.00p 195.20p 197.80p 348220
27/12/2019 200.00p 200.00p 195.60p 195.60p 48389
24/12/2019 199.40p 200.00p 195.32p 200.00p 124360
23/12/2019 198.00p 200.00p 194.25p 199.00p 154763
20/12/2019 197.00p 197.80p 193.99p 197.80p 592610
19/12/2019 195.80p 197.80p 192.48p 195.60p 1623693
18/12/2019 191.80p 196.00p 190.00p 195.00p 323185
17/12/2019 193.00p 196.22p 191.20p 191.20p 2137953
16/12/2019 187.00p 194.90p 185.82p 193.00p 771791
13/12/2019 183.80p 189.40p 183.00p 189.40p 243791
12/12/2019 180.00p 188.00p 179.34p 182.00p 234344
11/12/2019 177.00p 181.00p 177.00p 181.00p 1590056
10/12/2019 179.00p 180.00p 177.00p 180.00p 119160
09/12/2019 178.80p 181.55p 177.40p 179.00p 380179
06/12/2019 177.00p 181.80p 177.00p 177.40p 150268
05/12/2019 183.40p 183.40p 177.00p 180.00p 294697
04/12/2019 182.00p 183.40p 180.44p 183.40p 147249
03/12/2019 186.80p 188.40p 181.00p 184.00p 1228587
02/12/2019 185.60p 187.00p 184.00p 186.40p 261913
29/11/2019 183.00p 187.87p 182.66p 183.80p 659027
28/11/2019 181.40p 185.80p 178.60p 185.00p 436631
27/11/2019 179.00p 182.79p 177.20p 180.40p 1470962
26/11/2019 178.60p 179.80p 177.40p 179.00p 824702
25/11/2019 177.00p 179.00p 175.80p 177.00p 149935
22/11/2019 175.00p 177.80p 171.60p 176.00p 166931
21/11/2019 174.80p 178.00p 172.64p 174.20p 1137614
20/11/2019 175.80p 177.00p 172.20p 175.00p 131010
19/11/2019 171.00p 176.60p 170.00p 176.60p 250549
18/11/2019 173.20p 175.00p 171.48p 174.60p 146341
15/11/2019 172.00p 174.20p 170.00p 173.20p 182773
14/11/2019 170.00p 174.20p 170.00p 172.80p 187863
13/11/2019 177.20p 177.20p 169.60p 170.80p 356079
12/11/2019 170.00p 178.00p 170.00p 173.00p 257605
11/11/2019 171.40p 175.20p 170.19p 170.60p 199191
08/11/2019 176.40p 178.00p 171.20p 171.20p 252417
07/11/2019 174.40p 177.00p 173.00p 175.80p 101319
06/11/2019 174.00p 177.00p 172.86p 174.20p 83044
05/11/2019 173.80p 176.00p 171.20p 175.00p 269980
04/11/2019 174.00p 175.40p 171.20p 172.80p 558948
01/11/2019 174.00p 174.66p 171.30p 173.00p 220730
31/10/2019 178.00p 182.85p 174.00p 174.00p 55166
30/10/2019 179.80p 183.00p 175.00p 180.40p 97277
29/10/2019 179.40p 180.00p 178.40p 180.00p 105069
28/10/2019 177.00p 181.80p 176.05p 180.00p 4956729
25/10/2019 173.20p 179.80p 169.60p 178.20p 4789419
24/10/2019 171.20p 172.74p 168.00p 168.80p 84426
23/10/2019 171.20p 173.13p 168.60p 170.80p 1606993
22/10/2019 170.60p 172.00p 168.00p 172.00p 342750
21/10/2019 171.00p 171.34p 168.52p 169.80p 139822
18/10/2019 170.80p 171.60p 169.00p 170.20p 267437
17/10/2019 170.20p 171.20p 169.00p 170.60p 94117
16/10/2019 168.20p 171.70p 168.20p 170.40p 67261
15/10/2019 172.00p 172.00p 168.60p 171.00p 444091
14/10/2019 171.80p 172.00p 169.24p 172.00p 167536
11/10/2019 176.20p 176.20p 169.80p 170.80p 234190
10/10/2019 174.00p 175.90p 172.20p 172.60p 189019
09/10/2019 174.00p 175.70p 173.60p 174.00p 410011
08/10/2019 169.00p 175.00p 169.00p 174.00p 564069
07/10/2019 172.00p 176.24p 171.16p 173.60p 568698
04/10/2019 171.20p 174.00p 166.96p 168.60p 231404
03/10/2019 169.00p 171.00p 166.00p 166.00p 201042
02/10/2019 172.20p 173.80p 166.00p 167.40p 113045
01/10/2019 169.80p 175.00p 169.80p 172.00p 425508
30/09/2019 170.00p 170.85p 167.80p 170.00p 269765
27/09/2019 170.00p 172.00p 165.20p 170.00p 636446
26/09/2019 165.00p 171.80p 164.00p 170.00p 152630
25/09/2019 167.60p 169.31p 165.00p 167.20p 551645
24/09/2019 174.00p 174.00p 168.00p 168.40p 1080629
23/09/2019 174.60p 176.00p 172.40p 173.00p 310779
20/09/2019 175.00p 177.00p 171.00p 175.40p 308346
19/09/2019 169.00p 176.60p 169.00p 176.60p 275468
18/09/2019 165.00p 171.58p 163.00p 169.20p 2014261
17/09/2019 170.40p 170.88p 163.80p 164.60p 92557
16/09/2019 169.00p 171.60p 163.00p 168.60p 543534
13/09/2019 167.00p 171.80p 165.20p 169.00p 107342
12/09/2019 166.00p 167.80p 163.80p 164.00p 74006
11/09/2019 163.00p 168.00p 163.00p 166.40p 145437
10/09/2019 167.00p 167.19p 163.90p 165.40p 215199
09/09/2019 174.00p 174.00p 165.00p 167.00p 192187
06/09/2019 170.40p 171.49p 167.00p 167.20p 2190519
05/09/2019 171.00p 171.00p 168.00p 168.00p 438121
04/09/2019 168.00p 170.80p 167.00p 170.00p 290288
03/09/2019 166.00p 168.00p 165.40p 167.60p 167247
02/09/2019 165.00p 169.00p 160.00p 167.20p 145225
30/08/2019 164.20p 165.00p 161.20p 163.40p 123262
29/08/2019 159.60p 164.60p 158.00p 163.00p 73729
28/08/2019 160.00p 164.80p 159.91p 164.40p 4903316
27/08/2019 160.80p 164.67p 158.00p 162.80p 136076
23/08/2019 163.20p 164.20p 160.25p 163.20p 3232197
22/08/2019 161.80p 163.00p 159.00p 161.40p 2529920
21/08/2019 162.20p 163.00p 157.00p 161.80p 453766
20/08/2019 160.40p 162.20p 158.09p 161.80p 121012
19/08/2019 160.00p 163.80p 158.00p 158.00p 303367
16/08/2019 158.20p 165.80p 157.40p 160.00p 103442
15/08/2019 164.80p 164.97p 158.80p 158.80p 196552
14/08/2019 166.00p 167.00p 162.25p 166.00p 144929
13/08/2019 166.80p 166.80p 162.60p 165.00p 789635
12/08/2019 167.00p 167.00p 162.00p 164.00p 129519
09/08/2019 164.40p 166.20p 158.00p 166.20p 305938
08/08/2019 166.40p 169.04p 162.80p 165.00p 69110
07/08/2019 168.60p 170.00p 163.36p 166.00p 114904
06/08/2019 165.00p 169.32p 162.00p 165.00p 158490

*Close Price adjusted for both dividends and splits