Keller Group (KLR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
04/02/2010 616.00p 628.50p 612.50p 615.50p 52792
03/02/2010 623.50p 645.00p 612.00p 614.00p 82786
02/02/2010 620.50p 639.00p 617.00p 627.00p 38557
01/02/2010 616.00p 635.00p 616.00p 626.00p 197746
29/01/2010 615.00p 639.00p 612.50p 625.00p 159380
28/01/2010 629.50p 630.00p 605.00p 608.00p 143755
27/01/2010 610.00p 627.00p 609.50p 616.50p 35940
26/01/2010 618.00p 625.00p 612.00p 620.00p 51049
25/01/2010 621.50p 630.00p 614.00p 614.50p 116172
22/01/2010 645.50p 666.00p 618.00p 622.00p 181631
21/01/2010 670.00p 680.00p 631.00p 639.50p 86301
20/01/2010 675.00p 680.00p 656.50p 664.50p 51602
19/01/2010 660.00p 670.50p 659.50p 670.50p 29792
18/01/2010 664.00p 673.50p 660.50p 665.00p 16876
15/01/2010 673.50p 677.00p 663.50p 674.50p 34462
14/01/2010 667.50p 684.00p 663.00p 667.50p 46285
13/01/2010 664.00p 696.50p 660.50p 667.50p 102649
12/01/2010 667.00p 669.00p 660.00p 666.50p 62483
11/01/2010 690.00p 690.00p 668.50p 672.00p 59208
08/01/2010 651.00p 689.00p 651.00p 678.00p 73411
07/01/2010 668.50p 681.00p 660.50p 676.00p 57032
06/01/2010 664.00p 675.00p 646.00p 662.00p 63826
05/01/2010 655.00p 674.50p 655.00p 670.00p 148130
04/01/2010 635.50p 667.00p 630.88p 655.00p 33363
31/12/2009 645.00p 659.00p 642.55p 645.50p 20809
30/12/2009 640.00p 658.29p 632.50p 645.00p 35577
29/12/2009 658.00p 660.00p 648.50p 653.00p 43643
24/12/2009 642.00p 648.65p 640.00p 640.00p 11774
23/12/2009 634.00p 648.00p 634.00p 645.50p 57216
22/12/2009 631.50p 642.00p 627.50p 639.50p 41590
21/12/2009 630.50p 639.00p 624.00p 636.50p 21096
18/12/2009 615.50p 637.50p 615.50p 633.00p 358539
17/12/2009 624.00p 643.00p 624.00p 634.50p 77672
16/12/2009 626.00p 642.50p 623.00p 642.50p 123239
15/12/2009 617.00p 624.00p 614.50p 620.50p 166377
14/12/2009 632.50p 639.50p 615.00p 615.00p 135211
11/12/2009 625.00p 625.11p 612.00p 615.50p 464823
10/12/2009 642.00p 642.00p 613.50p 620.00p 186932
09/12/2009 623.50p 623.50p 610.00p 615.00p 423823
08/12/2009 620.50p 649.50p 620.50p 621.50p 302646
07/12/2009 623.50p 633.50p 615.50p 625.50p 242799
04/12/2009 635.00p 637.50p 611.50p 632.00p 226429
03/12/2009 641.00p 649.50p 635.50p 640.00p 86138
02/12/2009 644.50p 650.50p 640.00p 640.00p 165045
01/12/2009 636.00p 652.00p 636.00p 650.00p 107811
30/11/2009 637.50p 639.50p 630.00p 635.50p 212312
27/11/2009 620.00p 636.50p 614.50p 635.50p 106069
26/11/2009 667.00p 670.00p 620.50p 630.00p 347663
25/11/2009 672.00p 674.50p 667.00p 669.50p 443570
24/11/2009 683.50p 684.00p 670.13p 670.50p 188021
23/11/2009 676.00p 700.00p 676.00p 692.00p 39099
20/11/2009 718.00p 718.00p 665.00p 670.00p 403023
19/11/2009 707.00p 707.00p 693.50p 694.00p 45669
18/11/2009 713.00p 720.00p 698.00p 702.00p 77624
17/11/2009 727.00p 729.61p 712.00p 715.00p 61624
16/11/2009 745.00p 745.00p 712.50p 727.00p 59931
13/11/2009 726.50p 736.00p 715.00p 727.00p 68321
12/11/2009 705.00p 726.00p 683.90p 724.50p 103478
11/11/2009 698.50p 705.50p 682.00p 695.50p 90268
10/11/2009 704.00p 714.50p 687.00p 698.00p 48197
09/11/2009 700.50p 709.00p 692.00p 706.00p 110808
06/11/2009 718.00p 718.00p 696.00p 706.50p 58879
05/11/2009 701.50p 719.50p 700.50p 715.00p 17198
04/11/2009 691.00p 721.00p 691.00p 711.50p 66471
03/11/2009 716.00p 716.00p 688.50p 693.00p 76390
02/11/2009 710.00p 731.00p 710.00p 728.50p 43226
30/10/2009 715.00p 725.50p 707.00p 715.00p 56308
29/10/2009 705.00p 717.50p 701.00p 709.00p 79031
28/10/2009 725.00p 730.00p 705.50p 712.50p 118896
27/10/2009 750.50p 750.50p 718.00p 729.00p 77128
26/10/2009 740.50p 753.00p 740.00p 747.00p 180940
23/10/2009 746.50p 756.00p 744.00p 748.50p 405279
22/10/2009 749.50p 774.50p 747.50p 748.00p 161235
21/10/2009 766.50p 780.50p 759.00p 762.50p 81978
20/10/2009 766.00p 774.00p 760.00p 769.00p 118506
19/10/2009 764.50p 781.50p 764.00p 770.00p 169369
16/10/2009 766.00p 779.00p 762.00p 768.00p 44881
15/10/2009 767.00p 774.00p 758.00p 771.00p 141884
14/10/2009 746.00p 780.00p 740.50p 773.50p 136824
13/10/2009 760.00p 777.00p 744.00p 750.00p 99146
12/10/2009 740.00p 772.50p 740.00p 764.50p 255395
09/10/2009 766.50p 766.50p 735.00p 742.00p 262866
08/10/2009 739.50p 765.00p 733.50p 764.00p 184163
07/10/2009 731.50p 746.50p 717.00p 725.00p 142409
06/10/2009 721.00p 740.00p 721.00p 735.50p 153371
05/10/2009 700.50p 728.50p 700.50p 723.50p 489375
02/10/2009 726.00p 747.00p 706.00p 717.00p 428740
01/10/2009 730.00p 763.00p 717.50p 738.50p 238753
30/09/2009 730.00p 738.50p 724.50p 727.00p 365565
29/09/2009 742.50p 747.50p 731.50p 733.00p 232483
28/09/2009 744.50p 744.50p 722.50p 735.50p 206789
25/09/2009 722.00p 741.50p 719.50p 733.50p 359313
24/09/2009 743.00p 746.50p 710.50p 725.00p 346098
23/09/2009 760.00p 770.00p 747.50p 747.50p 384034
22/09/2009 733.50p 780.00p 733.50p 768.00p 375971
21/09/2009 738.00p 748.00p 725.50p 738.50p 78882

*Close Price adjusted for both dividends and splits