Keller Group (KLR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
05/07/2012 363.00p 368.50p 353.00p 368.50p 140025
04/07/2012 357.25p 366.25p 357.25p 358.50p 44424
03/07/2012 361.50p 363.75p 357.00p 363.00p 345526
02/07/2012 361.50p 363.75p 356.00p 357.25p 16682
29/06/2012 361.00p 361.50p 357.00p 361.50p 14619
28/06/2012 360.50p 360.50p 350.50p 356.00p 20209
27/06/2012 353.00p 365.25p 353.00p 356.25p 17737
26/06/2012 360.00p 360.00p 348.25p 348.25p 9417
25/06/2012 355.00p 364.25p 355.00p 355.00p 10895
22/06/2012 355.00p 367.00p 355.00p 357.25p 11036
21/06/2012 370.00p 370.00p 355.25p 355.25p 17383
20/06/2012 386.00p 386.00p 370.00p 373.00p 15379
19/06/2012 387.00p 387.25p 374.00p 374.00p 9963
18/06/2012 391.00p 391.00p 375.25p 377.50p 15107
15/06/2012 386.00p 386.25p 371.00p 386.25p 145322
14/06/2012 382.25p 382.25p 373.00p 380.00p 21495
13/06/2012 381.75p 387.66p 378.00p 378.25p 33508
12/06/2012 387.25p 387.75p 378.00p 379.00p 16494
11/06/2012 385.50p 390.25p 382.25p 384.75p 8986
08/06/2012 382.00p 390.22p 382.00p 383.00p 12835
07/06/2012 387.00p 396.00p 382.00p 385.00p 27428
06/06/2012 396.50p 396.50p 385.00p 387.00p 31022
01/06/2012 401.50p 407.50p 388.00p 388.00p 8740
31/05/2012 400.00p 400.00p 390.00p 397.25p 70304
30/05/2012 397.00p 399.25p 387.75p 394.00p 24859
29/05/2012 403.25p 403.86p 393.00p 398.00p 23913
28/05/2012 403.75p 407.00p 393.50p 403.75p 7969
25/05/2012 390.25p 399.02p 390.25p 393.00p 6879
24/05/2012 402.25p 405.50p 390.50p 404.00p 25969
23/05/2012 400.50p 400.50p 387.75p 399.25p 5752
22/05/2012 411.00p 411.00p 387.50p 400.50p 29139
21/05/2012 414.50p 415.00p 405.50p 405.50p 21717
18/05/2012 415.00p 423.00p 410.25p 413.00p 22279
17/05/2012 421.00p 423.00p 418.00p 422.50p 15103
16/05/2012 422.00p 428.49p 410.00p 415.50p 17545
15/05/2012 423.00p 430.00p 415.00p 428.75p 15226
14/05/2012 430.50p 437.22p 425.25p 428.25p 21111
11/05/2012 430.75p 440.00p 425.00p 427.00p 14731
10/05/2012 425.00p 433.25p 425.00p 426.50p 10344
09/05/2012 438.00p 440.00p 418.16p 427.50p 101532
08/05/2012 438.50p 438.50p 427.50p 435.00p 17580
04/05/2012 440.75p 444.00p 429.50p 430.00p 23749
03/05/2012 443.00p 445.25p 436.00p 445.25p 22800
02/05/2012 447.00p 451.75p 443.25p 447.50p 46206
01/05/2012 450.00p 462.70p 450.00p 455.00p 18197
30/04/2012 461.50p 466.11p 447.25p 450.00p 62618
27/04/2012 436.25p 467.00p 427.75p 464.50p 48483
26/04/2012 434.50p 442.00p 427.76p 442.00p 40391
25/04/2012 417.00p 436.00p 417.00p 429.00p 60206
24/04/2012 421.25p 429.75p 416.00p 416.25p 77664
23/04/2012 426.50p 433.25p 422.25p 422.25p 32831
20/04/2012 439.50p 440.75p 431.75p 434.00p 14748
19/04/2012 442.75p 445.25p 430.87p 440.00p 11737
18/04/2012 439.50p 446.50p 436.25p 446.50p 41361
17/04/2012 433.75p 440.25p 432.00p 435.75p 19074
16/04/2012 445.50p 447.19p 434.00p 434.75p 33978
13/04/2012 443.00p 449.75p 443.00p 443.00p 20576
12/04/2012 432.00p 443.00p 430.25p 441.00p 18361
11/04/2012 425.00p 431.25p 423.75p 427.50p 80233
10/04/2012 439.75p 456.25p 425.00p 425.00p 84095
05/04/2012 443.50p 449.25p 440.00p 440.50p 93386
04/04/2012 449.25p 449.25p 442.75p 446.00p 73473
03/04/2012 447.50p 458.25p 442.75p 457.50p 18328
02/04/2012 446.00p 451.94p 444.75p 450.00p 100477
30/03/2012 453.50p 453.50p 441.00p 441.00p 43104
29/03/2012 457.00p 460.38p 444.75p 445.50p 44588
28/03/2012 450.00p 460.00p 446.75p 455.00p 226309
27/03/2012 441.75p 448.25p 435.00p 448.25p 162129
26/03/2012 430.00p 446.00p 423.49p 442.00p 98105
23/03/2012 423.25p 427.50p 422.00p 427.00p 1071028
22/03/2012 415.00p 423.75p 415.00p 423.25p 31023
21/03/2012 415.50p 425.00p 415.50p 420.00p 30100
20/03/2012 415.25p 428.00p 415.25p 427.50p 242366
19/03/2012 420.50p 427.50p 419.25p 423.00p 29972
16/03/2012 420.00p 427.75p 418.00p 420.00p 119254
15/03/2012 426.50p 426.75p 420.00p 420.00p 29988
14/03/2012 419.25p 425.25p 414.97p 423.00p 137987
13/03/2012 410.00p 421.00p 410.00p 416.00p 118677
12/03/2012 411.75p 419.00p 407.03p 415.00p 105836
09/03/2012 405.00p 419.00p 396.75p 415.00p 6436270
08/03/2012 401.50p 413.75p 400.25p 410.25p 335213
07/03/2012 398.75p 408.50p 397.05p 400.00p 135038
06/03/2012 409.25p 410.82p 392.75p 400.00p 152905
05/03/2012 423.00p 424.71p 409.45p 412.00p 64381
02/03/2012 421.50p 429.43p 420.00p 424.75p 46849
01/03/2012 415.00p 425.00p 415.00p 425.00p 95869
29/02/2012 425.00p 430.00p 416.75p 419.25p 97675
28/02/2012 425.00p 430.00p 425.00p 425.00p 23819
27/02/2012 430.00p 430.00p 425.00p 425.00p 187772
24/02/2012 420.00p 435.00p 420.00p 435.00p 347460
23/02/2012 425.25p 431.19p 425.00p 430.50p 48916
22/02/2012 434.25p 435.56p 427.25p 430.00p 85904
21/02/2012 449.00p 449.00p 432.00p 432.00p 656157
20/02/2012 420.25p 461.50p 420.25p 451.00p 72319
17/02/2012 414.25p 433.50p 406.01p 429.00p 46516
16/02/2012 377.50p 410.00p 377.50p 410.00p 47803
15/02/2012 390.50p 393.00p 380.75p 393.00p 56512
14/02/2012 379.75p 388.50p 375.00p 388.50p 47578
13/02/2012 380.00p 381.00p 374.25p 376.50p 26840
10/02/2012 392.00p 392.00p 375.75p 385.00p 36294
09/02/2012 390.00p 391.25p 379.75p 391.25p 10040
08/02/2012 380.50p 386.00p 375.75p 385.00p 10144
07/02/2012 375.00p 380.00p 375.00p 379.50p 7443
06/02/2012 375.00p 380.00p 375.00p 377.50p 51087
03/02/2012 375.25p 385.38p 374.50p 380.50p 85433
02/02/2012 364.75p 381.25p 364.75p 381.25p 75275
01/02/2012 353.00p 365.00p 353.00p 365.00p 54577
31/01/2012 353.25p 359.00p 353.00p 353.00p 63400
30/01/2012 353.25p 354.50p 347.92p 353.00p 58195
27/01/2012 350.00p 366.75p 347.50p 353.00p 61424
26/01/2012 349.75p 351.44p 340.00p 350.00p 31638
25/01/2012 350.00p 350.00p 342.00p 350.00p 64429
24/01/2012 345.00p 349.06p 343.25p 347.50p 258935
23/01/2012 345.00p 350.00p 341.50p 350.00p 38397
20/01/2012 338.00p 344.25p 331.10p 342.00p 41756
19/01/2012 332.75p 352.75p 321.02p 340.00p 61477
18/01/2012 316.25p 328.72p 316.25p 322.75p 14810
17/01/2012 328.50p 328.50p 312.64p 316.00p 101337
16/01/2012 312.50p 327.11p 302.73p 308.75p 18792
13/01/2012 312.25p 312.25p 297.50p 311.50p 58986
12/01/2012 278.25p 292.75p 278.00p 290.50p 42064
11/01/2012 270.00p 278.25p 270.00p 278.25p 68556
10/01/2012 268.50p 275.75p 267.07p 273.50p 81313
09/01/2012 265.25p 267.00p 262.00p 265.00p 97161
06/01/2012 267.00p 267.00p 260.50p 265.50p 19840
05/01/2012 276.00p 276.72p 262.25p 265.00p 49974
04/01/2012 265.50p 278.25p 265.50p 278.25p 37929
03/01/2012 265.00p 269.00p 263.75p 269.00p 32205
30/12/2011 268.00p 268.00p 261.00p 266.50p 1437
29/12/2011 260.00p 268.75p 258.35p 268.75p 13449
28/12/2011 257.75p 263.00p 254.25p 260.00p 46026
23/12/2011 250.00p 255.00p 248.50p 255.00p 28384
22/12/2011 248.00p 255.00p 248.00p 250.00p 66054
21/12/2011 242.50p 250.00p 236.72p 245.00p 12390
20/12/2011 237.00p 245.00p 234.00p 243.00p 114124
19/12/2011 243.50p 246.45p 235.41p 240.00p 18483
16/12/2011 245.25p 255.00p 237.25p 242.50p 98687
15/12/2011 246.00p 250.00p 233.00p 245.00p 246018
14/12/2011 264.75p 264.75p 245.75p 245.75p 33848
13/12/2011 265.00p 274.50p 259.50p 260.00p 99531
12/12/2011 255.00p 264.75p 255.00p 261.50p 18501
09/12/2011 250.50p 265.00p 250.50p 261.00p 20930
08/12/2011 260.00p 264.75p 244.88p 263.50p 42432
07/12/2011 259.00p 264.55p 256.30p 260.50p 72584
06/12/2011 244.25p 257.20p 244.25p 256.00p 19723
05/12/2011 257.50p 262.00p 255.00p 255.00p 50842
02/12/2011 260.00p 260.00p 252.78p 254.25p 6426
01/12/2011 254.25p 259.25p 248.73p 249.50p 30020
30/11/2011 264.50p 264.50p 250.25p 257.00p 249980
29/11/2011 250.50p 268.75p 250.50p 263.75p 36365
28/11/2011 256.75p 269.50p 242.50p 267.50p 68548
25/11/2011 240.00p 257.00p 235.00p 253.25p 42267
24/11/2011 261.00p 262.84p 236.25p 239.25p 176406
23/11/2011 258.25p 278.75p 242.25p 248.75p 122822
22/11/2011 274.75p 274.75p 265.00p 265.00p 95129
21/11/2011 287.00p 292.53p 274.00p 276.00p 89829
18/11/2011 299.50p 300.60p 291.25p 291.25p 76491
17/11/2011 305.00p 306.00p 294.25p 294.25p 129551
16/11/2011 292.00p 306.72p 292.00p 305.00p 239387
15/11/2011 255.75p 303.75p 255.43p 303.75p 336591
14/11/2011 350.00p 350.50p 350.00p 350.50p 2833
11/11/2011 344.00p 360.00p 344.00p 355.00p 89662
10/11/2011 351.00p 358.75p 340.00p 340.00p 16088
09/11/2011 349.00p 364.25p 348.00p 354.25p 42197
08/11/2011 340.25p 363.00p 340.25p 354.00p 30635
07/11/2011 345.00p 349.25p 340.00p 344.00p 30196
04/11/2011 350.50p 351.25p 347.25p 349.75p 17246
03/11/2011 343.75p 349.00p 340.57p 349.00p 15776
02/11/2011 355.75p 355.75p 340.00p 346.75p 40769
01/11/2011 368.50p 374.00p 354.19p 355.00p 220623
31/10/2011 360.50p 393.25p 358.25p 369.75p 73281
28/10/2011 334.00p 382.25p 319.37p 366.75p 692386
27/10/2011 329.50p 334.50p 320.63p 330.00p 66257
26/10/2011 319.25p 336.09p 318.75p 318.75p 35657
25/10/2011 330.00p 333.25p 325.25p 330.00p 33581
24/10/2011 325.50p 326.00p 322.21p 326.00p 56032
21/10/2011 330.50p 330.50p 317.25p 325.50p 15560
20/10/2011 329.00p 335.00p 326.94p 332.50p 17358
19/10/2011 328.25p 334.08p 325.75p 331.50p 5185
18/10/2011 330.50p 330.50p 325.00p 325.25p 25189
17/10/2011 342.25p 342.25p 330.00p 331.25p 42896
14/10/2011 333.25p 341.01p 331.25p 335.00p 87765
13/10/2011 342.00p 342.00p 329.25p 334.25p 19334
12/10/2011 325.00p 340.00p 325.00p 340.00p 38349
11/10/2011 342.75p 348.25p 337.00p 340.00p 48138
10/10/2011 336.00p 345.00p 333.53p 345.00p 87876
07/10/2011 325.00p 341.25p 325.00p 336.00p 1066331
06/10/2011 320.00p 333.00p 317.00p 329.50p 49003
05/10/2011 330.00p 330.85p 316.25p 317.00p 34612
04/10/2011 330.00p 338.25p 325.00p 330.00p 55854
03/10/2011 334.00p 339.81p 325.00p 330.00p 14873
30/09/2011 332.75p 341.75p 330.25p 334.50p 36941
29/09/2011 334.25p 345.75p 334.25p 344.75p 35233
28/09/2011 348.75p 353.25p 338.25p 350.00p 67477
27/09/2011 349.50p 358.50p 347.76p 353.00p 23207
26/09/2011 332.75p 357.00p 332.75p 346.50p 46499
23/09/2011 358.00p 358.00p 344.00p 347.25p 11909
22/09/2011 345.50p 354.00p 343.25p 346.00p 22266
21/09/2011 357.50p 362.25p 350.00p 350.00p 31020
20/09/2011 353.25p 368.00p 352.50p 360.75p 89471

*Close Price adjusted for both dividends and splits