Keller Group (KLR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
17/11/2010 583.50p 600.50p 583.50p 595.00p 20871
16/11/2010 611.50p 630.00p 595.00p 595.00p 19726
15/11/2010 600.00p 618.50p 598.60p 610.00p 9321
12/11/2010 581.00p 611.50p 581.00p 604.50p 41535
11/11/2010 591.50p 630.00p 591.50p 603.50p 42631
10/11/2010 617.00p 627.00p 601.00p 609.00p 22202
09/11/2010 615.00p 635.00p 615.00p 630.00p 11334
08/11/2010 617.00p 634.50p 612.87p 626.50p 28192
05/11/2010 617.00p 623.00p 585.50p 622.00p 38268
04/11/2010 614.50p 615.00p 592.50p 612.00p 56911
03/11/2010 609.00p 615.00p 607.00p 610.00p 102321
02/11/2010 635.00p 635.00p 608.00p 614.00p 42248
01/11/2010 637.50p 637.50p 623.50p 623.50p 32598
29/10/2010 624.00p 632.50p 624.00p 632.50p 17937
28/10/2010 645.00p 648.50p 624.50p 627.50p 74081
27/10/2010 629.00p 646.00p 629.00p 638.00p 10956
26/10/2010 660.50p 671.00p 635.00p 641.50p 35134
25/10/2010 640.50p 646.00p 633.00p 638.00p 38895
22/10/2010 647.50p 647.50p 620.00p 625.50p 45638
21/10/2010 620.00p 645.00p 620.00p 629.00p 50036
20/10/2010 613.50p 626.50p 609.00p 622.00p 63297
19/10/2010 613.50p 613.50p 600.00p 603.50p 25404
18/10/2010 596.00p 610.00p 596.00p 608.00p 277314
15/10/2010 602.50p 634.00p 598.50p 600.00p 406640
14/10/2010 593.00p 634.00p 593.00p 601.00p 29791
13/10/2010 580.00p 609.45p 580.00p 595.00p 38234
12/10/2010 586.50p 591.58p 576.00p 584.00p 88708
11/10/2010 583.50p 590.37p 580.00p 587.50p 80737
08/10/2010 582.50p 587.16p 568.00p 580.00p 77415
07/10/2010 600.00p 607.63p 582.00p 584.50p 45251
06/10/2010 595.00p 601.50p 589.25p 601.00p 26382
05/10/2010 575.50p 595.00p 572.00p 590.50p 64577
04/10/2010 594.50p 596.50p 587.25p 592.00p 14367
01/10/2010 598.00p 620.00p 590.00p 595.00p 35470
30/09/2010 588.00p 603.10p 586.63p 590.50p 60825
29/09/2010 612.00p 614.50p 591.50p 600.00p 46575
28/09/2010 620.50p 629.00p 602.98p 607.50p 148959
27/09/2010 629.00p 635.50p 612.00p 618.00p 35796
24/09/2010 600.00p 624.00p 600.00p 617.00p 17727
23/09/2010 611.00p 626.50p 611.00p 614.50p 62127
22/09/2010 638.50p 638.50p 606.25p 626.00p 39551
21/09/2010 586.00p 612.50p 586.00p 611.50p 46862
20/09/2010 595.50p 612.00p 592.50p 611.50p 50189
17/09/2010 609.00p 621.00p 598.00p 603.00p 182770
16/09/2010 645.00p 645.00p 619.00p 621.50p 59819
15/09/2010 640.00p 640.00p 617.50p 640.00p 22123
14/09/2010 630.50p 647.00p 630.50p 637.50p 121412
13/09/2010 620.00p 653.00p 620.00p 646.00p 78235
10/09/2010 593.50p 625.02p 591.73p 618.00p 58194
09/09/2010 608.00p 613.50p 583.00p 607.50p 34324
08/09/2010 611.00p 611.50p 578.50p 583.50p 15632
07/09/2010 581.00p 586.00p 573.50p 584.00p 62896
06/09/2010 579.50p 588.50p 576.32p 587.50p 11908
03/09/2010 559.50p 585.00p 559.50p 579.50p 89789
02/09/2010 592.00p 592.00p 572.00p 583.50p 100573
01/09/2010 570.00p 592.50p 562.00p 575.00p 91941
31/08/2010 590.00p 590.00p 556.25p 571.50p 134222
27/08/2010 562.00p 584.50p 555.19p 568.50p 17786
26/08/2010 561.50p 564.00p 551.00p 558.00p 66813
25/08/2010 588.00p 588.00p 565.00p 565.00p 85334
24/08/2010 599.50p 599.50p 562.50p 570.50p 113002
23/08/2010 601.50p 611.00p 587.00p 596.00p 30705
20/08/2010 601.50p 601.50p 588.50p 595.00p 33057
19/08/2010 609.00p 609.00p 589.84p 592.00p 34433
18/08/2010 609.50p 622.83p 591.50p 595.50p 26147
17/08/2010 600.50p 605.00p 593.00p 598.50p 71639
16/08/2010 601.00p 608.00p 594.50p 599.00p 33618
13/08/2010 586.00p 612.00p 586.00p 600.00p 38602
12/08/2010 599.00p 605.00p 587.50p 605.00p 78327
11/08/2010 612.00p 624.50p 601.00p 608.00p 87498
10/08/2010 628.00p 630.00p 604.50p 618.00p 303678
09/08/2010 615.50p 635.50p 615.50p 635.00p 52237
06/08/2010 622.00p 634.50p 615.00p 620.50p 74100
05/08/2010 601.50p 633.00p 601.50p 625.00p 95341
04/08/2010 597.50p 609.00p 581.50p 606.50p 92527
03/08/2010 570.00p 586.00p 564.00p 582.00p 95756
02/08/2010 566.50p 578.59p 530.61p 573.00p 64420
30/07/2010 552.00p 554.00p 545.00p 549.00p 31464
29/07/2010 557.50p 557.50p 533.75p 551.00p 34943
28/07/2010 550.00p 553.50p 532.50p 545.00p 64844
27/07/2010 548.00p 555.50p 547.00p 549.00p 68332
26/07/2010 545.50p 551.50p 537.50p 542.00p 66298
23/07/2010 531.00p 544.00p 528.21p 538.50p 74933
22/07/2010 525.00p 535.00p 525.00p 530.00p 123403
21/07/2010 535.50p 547.00p 524.88p 530.00p 77611
20/07/2010 537.00p 540.50p 524.50p 532.00p 69357
19/07/2010 540.00p 553.50p 530.00p 530.00p 86339
16/07/2010 560.00p 560.00p 542.50p 544.50p 30787
15/07/2010 559.50p 563.92p 543.00p 544.50p 27347
14/07/2010 543.00p 553.50p 538.00p 551.50p 131621
13/07/2010 533.50p 540.00p 530.50p 539.50p 77217
12/07/2010 532.50p 541.00p 532.00p 532.50p 136916
09/07/2010 535.00p 536.79p 527.50p 527.50p 77795
08/07/2010 532.00p 538.00p 527.50p 530.00p 54905
07/07/2010 525.50p 530.00p 522.50p 525.00p 53312
06/07/2010 520.00p 532.00p 520.00p 526.50p 68081
05/07/2010 520.00p 526.50p 520.00p 524.00p 37626
02/07/2010 524.50p 532.00p 516.50p 522.50p 81917
01/07/2010 520.00p 527.50p 520.00p 524.00p 213187
30/06/2010 525.00p 534.00p 522.50p 527.00p 44803
29/06/2010 540.00p 540.00p 528.00p 528.00p 73943
28/06/2010 550.00p 550.99p 541.00p 541.00p 127115
25/06/2010 560.00p 579.50p 546.50p 546.50p 383827
24/06/2010 552.00p 557.50p 544.50p 550.00p 562015
23/06/2010 570.00p 570.00p 545.00p 553.00p 446987
22/06/2010 570.50p 570.50p 555.00p 559.50p 854132
21/06/2010 580.50p 580.50p 567.00p 570.50p 1095151
18/06/2010 564.00p 571.50p 550.00p 568.00p 229394
17/06/2010 567.50p 576.98p 559.00p 561.00p 171425
16/06/2010 578.50p 587.50p 562.50p 564.00p 471080
15/06/2010 592.00p 603.00p 575.00p 577.00p 172596
14/06/2010 595.00p 595.00p 566.50p 590.00p 97902
11/06/2010 570.00p 595.00p 567.00p 579.00p 122172
10/06/2010 584.00p 599.50p 566.00p 592.50p 76418
09/06/2010 565.00p 590.00p 562.50p 583.50p 129618
08/06/2010 575.50p 575.50p 557.00p 568.00p 49236
07/06/2010 572.50p 582.00p 548.11p 581.50p 128426
04/06/2010 595.00p 595.00p 571.00p 586.50p 95815
03/06/2010 582.00p 602.50p 582.00p 593.00p 94727
02/06/2010 600.00p 603.00p 582.00p 599.00p 76482
01/06/2010 604.50p 605.00p 583.81p 602.50p 119317
28/05/2010 610.00p 610.00p 595.00p 602.00p 141397
27/05/2010 589.00p 606.00p 583.50p 603.50p 148802
26/05/2010 586.00p 596.00p 585.50p 590.50p 112806
25/05/2010 586.00p 598.00p 581.00p 586.50p 38955
24/05/2010 599.50p 603.50p 585.50p 600.00p 55638
21/05/2010 598.50p 609.00p 585.00p 600.00p 171968
20/05/2010 603.00p 605.00p 603.00p 605.00p 289133
19/05/2010 612.00p 620.00p 607.50p 613.00p 214307
18/05/2010 622.50p 628.00p 610.83p 620.00p 306783
17/05/2010 620.00p 623.00p 600.00p 613.00p 459334
14/05/2010 637.50p 642.50p 618.11p 628.50p 1150954
13/05/2010 575.00p 640.00p 575.00p 632.00p 1127374
12/05/2010 780.00p 793.00p 775.00p 782.50p 201632
11/05/2010 776.50p 785.00p 769.00p 780.00p 496907
10/05/2010 759.00p 784.50p 738.00p 784.50p 306904
07/05/2010 727.00p 740.00p 705.00p 730.00p 270411
06/05/2010 718.50p 742.50p 718.50p 739.50p 213989
05/05/2010 717.00p 725.00p 700.00p 718.00p 103940
04/05/2010 735.00p 735.00p 713.00p 716.00p 137807
30/04/2010 721.00p 733.00p 720.50p 730.50p 149553
29/04/2010 705.50p 722.50p 705.50p 718.00p 109088
28/04/2010 715.00p 731.00p 707.50p 710.50p 41020
27/04/2010 715.50p 739.50p 715.50p 725.50p 115145
26/04/2010 734.00p 750.00p 720.50p 726.00p 304519
23/04/2010 705.50p 744.50p 704.50p 737.00p 140223
22/04/2010 705.00p 716.50p 685.00p 702.00p 174095
21/04/2010 672.50p 687.00p 665.00p 680.00p 375855
20/04/2010 665.00p 673.00p 665.00p 669.00p 81088
19/04/2010 660.50p 668.00p 660.50p 667.00p 57469
16/04/2010 665.50p 675.00p 660.00p 661.50p 97737
15/04/2010 694.50p 694.50p 669.00p 674.00p 69003
14/04/2010 683.50p 698.00p 676.50p 677.50p 378070
13/04/2010 688.50p 699.00p 680.00p 685.00p 47368
12/04/2010 685.00p 694.00p 675.00p 688.00p 43824
09/04/2010 690.50p 700.51p 671.50p 677.50p 391480
08/04/2010 691.00p 697.50p 673.50p 692.50p 49685
07/04/2010 695.00p 712.00p 672.00p 698.00p 72825
06/04/2010 683.00p 695.00p 682.50p 695.00p 35184
01/04/2010 685.00p 685.00p 672.00p 681.50p 39129
31/03/2010 666.00p 685.00p 666.00p 676.00p 103748
30/03/2010 675.00p 677.50p 663.03p 673.00p 48400
29/03/2010 680.00p 680.00p 661.00p 672.50p 40902
26/03/2010 655.00p 683.00p 655.00p 677.50p 80201
25/03/2010 672.50p 681.00p 667.00p 669.00p 54190
24/03/2010 669.50p 671.00p 642.00p 666.50p 90594
23/03/2010 655.50p 664.50p 640.50p 658.00p 61784
22/03/2010 667.50p 667.50p 641.50p 651.00p 69538
19/03/2010 659.50p 660.50p 646.50p 655.00p 152885
18/03/2010 654.00p 667.00p 648.50p 653.50p 261031
17/03/2010 665.00p 669.50p 648.50p 651.50p 195915
16/03/2010 649.50p 676.00p 649.10p 657.00p 80946
15/03/2010 680.00p 680.00p 665.50p 673.50p 81918
12/03/2010 679.00p 679.00p 666.50p 676.00p 114353
11/03/2010 677.50p 677.50p 657.50p 667.00p 440124
10/03/2010 633.50p 665.00p 633.50p 662.00p 75673
09/03/2010 640.50p 665.00p 640.50p 664.00p 530781
08/03/2010 653.00p 672.00p 649.00p 650.00p 371424
05/03/2010 645.00p 677.00p 644.50p 655.50p 158594
04/03/2010 665.00p 674.00p 650.50p 661.00p 120436
03/03/2010 664.50p 664.50p 635.00p 664.50p 142954
02/03/2010 670.00p 670.00p 639.00p 651.00p 472836
01/03/2010 655.50p 675.00p 646.00p 675.00p 109349
26/02/2010 650.50p 664.00p 650.00p 662.00p 68862
25/02/2010 657.00p 664.00p 640.00p 657.00p 91906
24/02/2010 672.00p 672.00p 645.00p 655.00p 117204
23/02/2010 642.00p 666.50p 642.00p 658.00p 48945
22/02/2010 644.00p 666.50p 644.00p 661.50p 108736
19/02/2010 616.50p 648.00p 616.50p 648.00p 52103
18/02/2010 616.50p 642.00p 616.50p 639.50p 68150
17/02/2010 634.50p 638.50p 614.00p 625.00p 173477
16/02/2010 623.50p 625.00p 609.50p 612.00p 210798
15/02/2010 633.50p 633.50p 608.00p 615.00p 18770
12/02/2010 622.00p 625.00p 604.50p 609.00p 413761
11/02/2010 619.00p 635.00p 608.00p 623.00p 114077
10/02/2010 603.50p 619.50p 602.00p 619.00p 51381
09/02/2010 617.00p 617.00p 600.00p 605.00p 55854
08/02/2010 601.00p 610.50p 599.00p 600.00p 65521
05/02/2010 610.50p 638.00p 593.62p 600.00p 174913
04/02/2010 616.00p 628.50p 612.50p 615.50p 52792

*Close Price adjusted for both dividends and splits