Keller Group (KLR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
13/02/2013 741.50p 753.00p 741.50p 745.00p 252958
12/02/2013 751.50p 751.50p 738.00p 743.50p 98253
11/02/2013 756.00p 756.00p 737.50p 744.50p 38191
08/02/2013 734.00p 750.75p 734.00p 750.00p 40651
07/02/2013 732.50p 743.00p 732.50p 740.00p 47156
06/02/2013 728.50p 744.00p 728.00p 740.00p 38985
05/02/2013 715.00p 731.00p 715.00p 727.00p 81772
04/02/2013 724.00p 732.00p 717.00p 718.50p 26044
01/02/2013 733.00p 740.00p 727.76p 732.00p 75540
31/01/2013 714.00p 735.00p 711.50p 735.00p 113427
30/01/2013 705.00p 717.50p 697.00p 716.50p 59502
29/01/2013 723.50p 726.00p 700.50p 710.00p 65843
28/01/2013 733.00p 735.00p 723.00p 723.00p 87933
25/01/2013 741.00p 741.00p 731.00p 733.00p 23833
24/01/2013 740.00p 740.50p 726.50p 737.00p 82883
23/01/2013 745.00p 748.00p 737.00p 739.00p 124180
22/01/2013 743.00p 743.00p 735.50p 742.50p 32693
21/01/2013 745.00p 753.50p 737.50p 740.00p 240778
18/01/2013 750.00p 759.50p 745.00p 749.00p 98867
17/01/2013 725.00p 750.00p 718.25p 745.00p 595841
16/01/2013 726.50p 729.50p 715.50p 726.00p 340447
15/01/2013 730.50p 742.00p 728.00p 730.50p 60042
14/01/2013 721.50p 735.00p 721.00p 731.00p 825846
11/01/2013 726.00p 728.05p 705.00p 723.50p 289836
10/01/2013 730.00p 730.00p 715.00p 723.00p 237094
09/01/2013 721.50p 730.00p 720.50p 727.50p 45883
08/01/2013 743.50p 746.12p 721.50p 722.00p 77237
07/01/2013 727.00p 746.12p 722.00p 740.00p 88212
04/01/2013 705.00p 728.00p 700.88p 728.00p 91847
03/01/2013 688.00p 705.00p 684.50p 704.00p 87715
02/01/2013 700.00p 700.00p 682.89p 687.00p 105947
31/12/2012 700.00p 700.50p 688.40p 693.50p 12229
28/12/2012 697.00p 715.00p 691.00p 700.00p 82081
27/12/2012 675.00p 702.00p 675.00p 698.50p 67525
24/12/2012 670.00p 678.00p 655.00p 676.00p 24748
21/12/2012 652.00p 675.00p 635.50p 644.00p 206532
20/12/2012 639.00p 650.00p 636.94p 649.50p 144332
19/12/2012 640.00p 646.00p 635.35p 638.00p 365405
18/12/2012 640.00p 651.00p 636.07p 640.00p 703470
17/12/2012 637.00p 650.50p 633.50p 635.00p 89336
14/12/2012 643.50p 645.00p 631.50p 638.50p 75252
13/12/2012 644.00p 644.00p 634.00p 641.00p 54480
12/12/2012 642.00p 648.50p 635.50p 639.50p 139275
11/12/2012 642.00p 649.80p 630.21p 636.00p 126523
10/12/2012 653.50p 653.50p 635.00p 639.00p 81930
07/12/2012 657.50p 658.00p 650.45p 653.00p 109130
06/12/2012 659.50p 660.00p 651.50p 655.00p 132960
05/12/2012 659.00p 659.00p 646.50p 657.00p 101150
04/12/2012 665.00p 666.50p 652.00p 655.00p 90924
03/12/2012 652.50p 655.00p 637.27p 650.00p 144585
30/11/2012 639.50p 651.00p 635.50p 649.50p 109245
29/11/2012 635.00p 640.00p 630.00p 636.00p 78146
28/11/2012 627.00p 631.00p 620.50p 630.00p 68505
27/11/2012 624.50p 630.00p 617.50p 630.00p 123005
26/11/2012 620.00p 624.00p 605.87p 620.00p 85478
23/11/2012 603.50p 619.00p 601.50p 613.50p 90427
22/11/2012 610.50p 612.00p 607.50p 607.50p 36773
21/11/2012 619.00p 619.00p 602.50p 609.00p 127466
20/11/2012 620.00p 620.00p 613.00p 618.00p 132388
19/11/2012 620.00p 620.00p 612.50p 617.50p 248861
16/11/2012 633.50p 633.50p 610.00p 610.50p 266270
15/11/2012 613.50p 660.00p 600.60p 623.00p 3683400
14/11/2012 565.00p 574.50p 559.00p 567.00p 110101
13/11/2012 590.00p 590.00p 558.50p 565.00p 62072
12/11/2012 595.50p 595.50p 579.00p 579.00p 129311
09/11/2012 595.00p 600.00p 588.50p 588.50p 31225
08/11/2012 616.50p 616.50p 591.50p 594.00p 63894
07/11/2012 627.00p 627.00p 613.00p 613.00p 64588
06/11/2012 614.50p 628.00p 610.50p 627.50p 61960
05/11/2012 619.00p 619.00p 605.00p 618.00p 95220
02/11/2012 615.00p 617.50p 605.50p 611.00p 78438
01/11/2012 612.00p 617.50p 607.50p 614.00p 36914
31/10/2012 605.50p 625.00p 605.50p 606.50p 70709
30/10/2012 615.00p 617.50p 604.00p 613.00p 20622
29/10/2012 600.00p 613.50p 588.37p 612.50p 66388
26/10/2012 599.50p 599.50p 585.50p 596.50p 230004
25/10/2012 580.00p 600.00p 579.00p 585.00p 147210
24/10/2012 579.00p 584.50p 572.00p 584.00p 36059
23/10/2012 568.00p 573.00p 567.00p 570.00p 247234
22/10/2012 577.00p 577.00p 565.25p 570.50p 34833
19/10/2012 580.00p 580.00p 566.00p 573.50p 120113
18/10/2012 562.00p 574.50p 560.00p 573.50p 132901
17/10/2012 574.50p 575.00p 561.00p 570.00p 144201
16/10/2012 580.00p 580.00p 557.50p 560.50p 52331
15/10/2012 573.00p 581.25p 570.50p 572.00p 123814
12/10/2012 561.50p 581.77p 550.00p 577.00p 372481
11/10/2012 545.50p 559.00p 545.00p 557.50p 34506
10/10/2012 555.00p 559.50p 546.50p 555.00p 16116
09/10/2012 555.00p 559.50p 549.13p 557.50p 42564
08/10/2012 551.00p 553.50p 550.81p 553.00p 57127
05/10/2012 554.50p 555.00p 547.00p 553.00p 272431
04/10/2012 559.00p 559.00p 545.00p 549.00p 153632
03/10/2012 550.00p 554.00p 540.00p 551.00p 174187
02/10/2012 554.00p 557.00p 540.50p 552.00p 23525
01/10/2012 545.50p 560.00p 545.50p 557.50p 33194
28/09/2012 547.00p 554.00p 540.50p 554.00p 16092
27/09/2012 555.50p 555.50p 543.00p 543.00p 17698
26/09/2012 545.50p 554.50p 545.50p 549.50p 52363
25/09/2012 537.50p 560.00p 536.00p 555.50p 52325
24/09/2012 530.00p 542.50p 525.00p 540.50p 31520
21/09/2012 523.50p 541.97p 519.93p 540.50p 35591
20/09/2012 523.50p 532.00p 522.50p 530.50p 10221
19/09/2012 533.00p 534.50p 524.15p 534.00p 73195
18/09/2012 520.00p 525.00p 516.00p 522.00p 84116
17/09/2012 525.00p 525.50p 522.00p 524.50p 7650
14/09/2012 513.50p 527.25p 513.50p 526.00p 102388
13/09/2012 520.00p 520.00p 515.00p 519.00p 29244
12/09/2012 520.00p 520.06p 517.00p 520.00p 60404
11/09/2012 520.00p 521.50p 514.88p 519.00p 41583
10/09/2012 518.50p 529.50p 517.05p 525.50p 59860
07/09/2012 511.00p 521.50p 506.55p 519.00p 25726
06/09/2012 511.00p 511.20p 507.00p 507.00p 22516
05/09/2012 518.00p 530.00p 507.50p 511.00p 69147
04/09/2012 520.00p 525.00p 506.41p 514.00p 18703
03/09/2012 509.00p 518.50p 504.89p 512.50p 19268
31/08/2012 505.00p 515.00p 488.98p 511.00p 49007
30/08/2012 505.00p 505.00p 492.50p 496.00p 111397
29/08/2012 496.75p 505.00p 493.16p 497.00p 20565
28/08/2012 505.00p 505.00p 491.00p 491.00p 10107
24/08/2012 505.00p 505.00p 495.75p 499.75p 32054
23/08/2012 501.00p 508.00p 495.00p 496.75p 59068
22/08/2012 495.25p 501.50p 493.25p 500.00p 23631
21/08/2012 497.00p 502.00p 485.25p 500.00p 286090
20/08/2012 490.50p 502.50p 490.50p 495.00p 32904
17/08/2012 497.00p 497.00p 490.00p 495.00p 54686
16/08/2012 495.00p 500.00p 490.00p 500.00p 268948
15/08/2012 492.50p 495.00p 487.56p 495.00p 18945
14/08/2012 495.00p 497.25p 486.51p 490.25p 55505
13/08/2012 477.00p 494.50p 477.00p 494.50p 24322
10/08/2012 477.75p 485.00p 468.00p 484.25p 14734
09/08/2012 474.75p 478.00p 469.67p 476.75p 5485
08/08/2012 464.50p 478.00p 446.25p 478.00p 35824
07/08/2012 444.00p 464.25p 441.49p 464.25p 20087
06/08/2012 445.00p 459.35p 443.00p 443.75p 30751
03/08/2012 450.00p 450.00p 443.50p 445.00p 26406
02/08/2012 464.00p 464.00p 450.00p 450.00p 226730
01/08/2012 467.00p 469.47p 461.00p 461.00p 31443
31/07/2012 460.00p 466.25p 460.00p 466.00p 52302
30/07/2012 440.00p 472.00p 440.00p 467.00p 213771
27/07/2012 425.00p 435.25p 409.19p 435.25p 27893
26/07/2012 423.50p 428.00p 422.75p 425.00p 1559
25/07/2012 415.00p 425.00p 413.50p 425.00p 10227
24/07/2012 400.75p 414.50p 400.75p 411.00p 7408
23/07/2012 401.50p 401.50p 395.00p 397.00p 8633
20/07/2012 405.00p 408.75p 394.75p 398.75p 15724
19/07/2012 399.75p 405.00p 390.00p 405.00p 7916
18/07/2012 394.00p 394.00p 384.00p 390.75p 8623
17/07/2012 383.00p 390.50p 370.00p 390.50p 17373
16/07/2012 381.25p 388.95p 381.25p 384.00p 6699
13/07/2012 383.00p 383.00p 375.00p 383.00p 13415
12/07/2012 385.00p 391.00p 374.00p 374.00p 15570
11/07/2012 384.00p 387.75p 381.00p 387.75p 145273
10/07/2012 379.25p 398.00p 373.00p 385.00p 136430
09/07/2012 368.50p 382.01p 368.50p 379.25p 19949
06/07/2012 375.00p 375.00p 364.50p 368.50p 240906

*Close Price adjusted for both dividends and splits