Keller Group (KLR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
19/09/2011 362.00p 366.25p 352.50p 352.50p 37835
16/09/2011 364.70p 375.00p 344.75p 365.00p 852981
15/09/2011 323.00p 350.00p 307.30p 350.00p 208181
14/09/2011 352.50p 352.50p 306.00p 307.30p 99606
13/09/2011 367.80p 367.80p 335.80p 335.80p 29822
12/09/2011 348.00p 353.00p 343.00p 343.00p 4781
09/09/2011 350.10p 353.70p 350.00p 350.00p 46443
08/09/2011 355.00p 360.00p 354.50p 354.50p 41766
07/09/2011 362.50p 369.00p 350.70p 354.60p 31423
06/09/2011 362.60p 376.20p 350.00p 353.00p 65163
05/09/2011 369.80p 369.80p 359.00p 359.00p 13184
02/09/2011 377.60p 378.50p 361.90p 369.80p 90574
01/09/2011 365.20p 377.90p 355.53p 372.50p 31079
31/08/2011 350.00p 370.60p 346.80p 370.60p 174110
30/08/2011 350.00p 369.30p 346.50p 348.90p 26151
26/08/2011 356.00p 362.70p 340.30p 346.00p 27975
25/08/2011 355.30p 370.20p 341.90p 346.00p 37500
24/08/2011 346.10p 365.50p 345.20p 354.50p 57410
23/08/2011 352.00p 358.80p 346.00p 346.40p 61935
22/08/2011 336.60p 362.40p 336.60p 352.00p 107476
19/08/2011 359.00p 361.70p 349.60p 349.60p 55662
18/08/2011 376.50p 382.70p 354.40p 359.00p 52020
17/08/2011 383.60p 395.90p 382.70p 382.70p 16164
16/08/2011 389.10p 390.00p 384.80p 389.50p 45594
15/08/2011 393.40p 394.90p 380.10p 389.50p 96771
12/08/2011 388.30p 398.80p 388.30p 394.70p 144931
11/08/2011 384.30p 390.04p 366.20p 390.00p 74152
10/08/2011 388.10p 405.70p 371.20p 373.60p 118164
09/08/2011 393.50p 405.00p 382.00p 391.50p 513795
08/08/2011 404.80p 410.50p 388.40p 390.50p 148901
05/08/2011 406.00p 414.10p 368.00p 400.00p 233902
04/08/2011 432.30p 459.30p 406.70p 406.70p 105366
03/08/2011 439.20p 441.20p 425.00p 425.00p 306151
02/08/2011 453.40p 454.51p 437.10p 437.10p 104502
01/08/2011 454.90p 460.00p 445.80p 447.70p 163307
29/07/2011 445.00p 452.80p 443.00p 449.60p 67206
28/07/2011 448.60p 456.22p 446.50p 448.00p 79365
27/07/2011 460.00p 461.27p 452.60p 454.70p 70521
26/07/2011 460.00p 464.94p 455.60p 461.00p 112624
25/07/2011 461.00p 479.30p 455.85p 459.90p 77673
22/07/2011 465.70p 467.00p 457.30p 459.10p 77959
21/07/2011 464.00p 464.00p 454.20p 460.00p 86912
20/07/2011 469.10p 469.90p 456.40p 458.80p 93510
19/07/2011 457.00p 463.80p 457.00p 463.80p 49795
18/07/2011 456.60p 458.30p 452.00p 455.10p 83497
15/07/2011 477.40p 483.72p 454.80p 458.40p 173930
14/07/2011 467.20p 467.20p 454.40p 456.10p 668453
13/07/2011 467.10p 476.80p 454.28p 461.70p 110200
12/07/2011 461.10p 468.70p 455.00p 467.30p 500229
11/07/2011 472.90p 472.90p 461.50p 468.30p 800976
08/07/2011 471.10p 490.80p 459.20p 468.00p 142793
07/07/2011 462.70p 481.30p 462.70p 475.00p 261581
06/07/2011 471.00p 471.00p 461.40p 466.60p 226203
05/07/2011 466.10p 474.80p 464.30p 464.30p 2368514
04/07/2011 460.00p 474.30p 460.00p 468.70p 224217
01/07/2011 485.80p 486.93p 466.40p 470.00p 506980
30/06/2011 460.00p 466.20p 440.00p 466.20p 915742
29/06/2011 438.80p 443.70p 430.80p 440.00p 482655
28/06/2011 440.00p 442.00p 428.00p 432.00p 279158
27/06/2011 437.80p 444.40p 435.90p 438.90p 52949
24/06/2011 454.90p 454.90p 435.80p 439.00p 164300
23/06/2011 455.00p 455.00p 436.90p 439.20p 536117
22/06/2011 445.40p 453.80p 443.33p 447.20p 830844
21/06/2011 443.50p 453.10p 442.30p 443.20p 177767
20/06/2011 456.70p 464.20p 449.00p 450.40p 54371
17/06/2011 498.00p 498.00p 455.00p 455.00p 318767
16/06/2011 476.20p 488.00p 471.00p 472.70p 232298
15/06/2011 519.50p 528.00p 487.90p 490.00p 175655
14/06/2011 520.50p 532.00p 516.50p 528.00p 256817
13/06/2011 522.50p 522.50p 516.50p 519.50p 67294
10/06/2011 520.00p 523.50p 520.00p 521.00p 42378
09/06/2011 515.50p 525.50p 515.50p 525.50p 36395
08/06/2011 527.50p 527.50p 517.41p 519.00p 110030
07/06/2011 525.00p 525.00p 517.50p 520.50p 72040
06/06/2011 519.50p 524.00p 510.00p 524.00p 40051
03/06/2011 529.00p 529.00p 515.50p 520.00p 22622
02/06/2011 515.50p 521.00p 515.50p 520.00p 87544
01/06/2011 526.50p 526.50p 513.00p 521.50p 68202
31/05/2011 504.50p 525.00p 504.50p 520.50p 51686
27/05/2011 521.00p 522.50p 518.50p 520.00p 47050
26/05/2011 519.50p 520.00p 513.50p 518.00p 244884
25/05/2011 510.00p 517.00p 493.73p 514.50p 81784
24/05/2011 524.50p 524.50p 509.50p 513.00p 171538
23/05/2011 528.00p 530.00p 516.50p 519.00p 135037
20/05/2011 537.00p 537.00p 529.00p 532.00p 132602
19/05/2011 549.00p 549.00p 531.50p 535.00p 65188
18/05/2011 548.50p 548.50p 524.00p 529.00p 116352
17/05/2011 539.50p 539.50p 524.00p 530.00p 209642
16/05/2011 525.50p 536.00p 522.00p 532.00p 60697
13/05/2011 548.00p 549.00p 530.00p 533.50p 136520
12/05/2011 525.00p 661.00p 500.00p 529.00p 898604
11/05/2011 673.50p 674.00p 656.03p 661.00p 30829
10/05/2011 662.00p 675.13p 662.00p 671.50p 18379
09/05/2011 647.00p 669.00p 641.00p 660.00p 49598
06/05/2011 620.00p 651.50p 620.00p 647.50p 37616
05/05/2011 663.00p 663.00p 634.00p 645.00p 53514
04/05/2011 638.00p 648.00p 637.00p 639.00p 44447
03/05/2011 650.00p 680.00p 650.00p 661.50p 37322
28/04/2011 644.00p 666.00p 644.00p 658.50p 52660
27/04/2011 646.00p 654.50p 645.00p 649.00p 33389
26/04/2011 637.00p 642.50p 631.50p 642.00p 75322
21/04/2011 627.50p 637.72p 626.50p 630.00p 3560
20/04/2011 629.50p 631.00p 616.00p 630.00p 18919
19/04/2011 609.50p 620.50p 609.50p 619.50p 21683
18/04/2011 635.50p 635.50p 602.50p 605.50p 49832
15/04/2011 626.50p 660.00p 620.50p 624.00p 47156
14/04/2011 623.50p 630.50p 616.00p 616.00p 23287
13/04/2011 608.50p 624.00p 606.50p 620.00p 33856
12/04/2011 617.00p 625.00p 608.50p 608.50p 37499
11/04/2011 620.50p 632.50p 613.00p 613.00p 36504
08/04/2011 617.00p 621.00p 607.50p 619.50p 100019
07/04/2011 611.50p 615.00p 608.50p 612.00p 50409
06/04/2011 623.50p 651.00p 562.00p 617.50p 84482
05/04/2011 634.50p 648.50p 618.00p 619.50p 45312
04/04/2011 635.00p 663.00p 625.90p 648.50p 28038
01/04/2011 621.00p 640.00p 620.00p 628.50p 70286
31/03/2011 661.50p 661.50p 617.00p 620.00p 69162
30/03/2011 636.50p 658.00p 629.00p 636.50p 74296
29/03/2011 641.50p 665.50p 615.00p 628.00p 74833
28/03/2011 633.00p 651.00p 633.00p 644.00p 9864
25/03/2011 629.00p 638.00p 625.00p 633.00p 38153
24/03/2011 619.00p 633.50p 619.00p 630.00p 16765
23/03/2011 632.00p 632.00p 617.00p 625.00p 19481
22/03/2011 627.00p 659.00p 608.00p 629.00p 72132
21/03/2011 641.00p 644.46p 618.00p 619.50p 40368
18/03/2011 620.00p 634.50p 610.50p 630.50p 143028
17/03/2011 597.00p 618.50p 597.00p 614.50p 76615
16/03/2011 608.50p 630.50p 596.50p 602.50p 119145
15/03/2011 581.50p 609.50p 580.50p 602.00p 81496
14/03/2011 619.50p 619.50p 575.62p 595.00p 140934
11/03/2011 620.00p 620.00p 599.50p 600.50p 106857
10/03/2011 605.50p 612.00p 598.50p 603.00p 130549
09/03/2011 602.50p 619.50p 602.50p 614.50p 250133
08/03/2011 620.00p 626.00p 615.00p 620.50p 166641
07/03/2011 618.50p 620.00p 614.00p 620.00p 7444
04/03/2011 613.50p 616.50p 608.00p 614.00p 42851
03/03/2011 612.50p 615.00p 605.50p 610.00p 45444
02/03/2011 625.50p 625.50p 595.00p 611.50p 57575
01/03/2011 626.00p 626.00p 615.00p 621.00p 89227
28/02/2011 640.00p 640.00p 613.50p 623.50p 129530
25/02/2011 636.50p 641.50p 629.00p 638.50p 12846
24/02/2011 615.50p 623.00p 615.00p 620.50p 118618
23/02/2011 637.00p 637.00p 615.00p 616.00p 35221
22/02/2011 620.00p 620.50p 600.00p 619.00p 25364
21/02/2011 627.00p 644.25p 622.15p 629.00p 18242
18/02/2011 643.00p 645.00p 626.00p 642.00p 19772
17/02/2011 638.00p 645.00p 635.50p 635.50p 23704
16/02/2011 645.00p 649.50p 635.50p 643.00p 90353
15/02/2011 636.00p 645.00p 636.00p 642.00p 20852
14/02/2011 648.00p 648.00p 634.50p 642.00p 71575
11/02/2011 647.00p 647.00p 640.00p 642.00p 134478
10/02/2011 679.50p 679.50p 643.00p 649.50p 103734
09/02/2011 671.50p 676.50p 662.00p 673.00p 99512
08/02/2011 675.50p 675.50p 655.50p 671.50p 51928
07/02/2011 629.00p 663.00p 629.00p 663.00p 49208
04/02/2011 613.00p 631.50p 613.00p 630.00p 122833
03/02/2011 632.00p 644.50p 617.50p 625.00p 90076
02/02/2011 645.00p 669.50p 634.76p 640.50p 78095
01/02/2011 670.00p 670.00p 659.00p 662.00p 33427
31/01/2011 669.50p 672.50p 641.50p 666.00p 20024
28/01/2011 651.50p 677.00p 636.00p 668.00p 51878
27/01/2011 675.00p 683.00p 658.50p 658.50p 127155
26/01/2011 675.50p 679.00p 670.00p 675.00p 44288
25/01/2011 666.50p 672.50p 661.00p 671.00p 108696
24/01/2011 670.50p 674.00p 665.50p 670.00p 67818
21/01/2011 670.00p 685.00p 670.00p 675.50p 38453
20/01/2011 680.00p 680.00p 665.00p 675.50p 12387
19/01/2011 663.00p 680.00p 663.00p 678.00p 24677
18/01/2011 665.00p 679.50p 665.00p 679.50p 28324
17/01/2011 666.50p 677.00p 666.50p 676.50p 41112
14/01/2011 675.50p 683.50p 669.00p 673.50p 17441
13/01/2011 693.00p 693.00p 672.80p 680.00p 166303
12/01/2011 688.00p 704.50p 676.00p 690.00p 187998
11/01/2011 685.50p 700.00p 650.00p 698.50p 89016
10/01/2011 664.00p 667.00p 647.00p 654.50p 90367
07/01/2011 661.00p 674.00p 657.50p 674.00p 464950
06/01/2011 678.00p 694.05p 650.00p 666.50p 117575
05/01/2011 635.50p 672.50p 635.50p 671.00p 76526
04/01/2011 635.00p 647.50p 626.60p 642.50p 28516
31/12/2010 636.50p 637.50p 630.00p 630.00p 12022
30/12/2010 620.50p 641.00p 620.50p 630.00p 16173
29/12/2010 595.50p 640.50p 595.50p 638.00p 15455
24/12/2010 620.00p 639.50p 620.00p 630.00p 2997
23/12/2010 640.50p 640.50p 622.00p 630.00p 15775
22/12/2010 626.00p 633.00p 620.00p 630.00p 36439
21/12/2010 604.00p 626.00p 604.00p 620.00p 17820
20/12/2010 611.00p 618.50p 609.50p 618.00p 43375
17/12/2010 582.50p 610.00p 552.00p 608.50p 786661
16/12/2010 595.00p 595.00p 578.00p 587.00p 688352
15/12/2010 595.00p 601.50p 585.00p 590.00p 326747
14/12/2010 609.00p 615.00p 591.03p 607.50p 76785
13/12/2010 623.00p 623.00p 601.00p 615.00p 76958
10/12/2010 592.00p 610.00p 588.50p 595.50p 81366
09/12/2010 573.00p 604.00p 570.00p 586.50p 86292
08/12/2010 561.00p 590.00p 533.06p 574.50p 61133
07/12/2010 552.00p 558.00p 524.00p 557.50p 269194
06/12/2010 520.00p 549.00p 520.00p 532.00p 48849
03/12/2010 506.00p 541.00p 506.00p 524.00p 26264
02/12/2010 499.10p 543.00p 499.10p 526.00p 48551
01/12/2010 500.50p 538.00p 500.50p 520.00p 38491

*Close Price adjusted for both dividends and splits