Keller Group (KLR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
17/01/2018 1,050.00p 1,054.18p 1,040.00p 1,044.00p 51101
16/01/2018 1,048.00p 1,050.00p 1,045.69p 1,050.00p 42298
15/01/2018 1,052.00p 1,060.80p 1,041.17p 1,044.00p 74189
12/01/2018 1,062.00p 1,072.00p 1,050.00p 1,050.00p 58984
11/01/2018 1,072.00p 1,072.00p 1,056.00p 1,060.00p 56907
10/01/2018 1,070.00p 1,070.96p 1,058.00p 1,068.00p 52555
09/01/2018 1,062.00p 1,070.00p 1,056.00p 1,068.00p 69910
08/01/2018 1,060.00p 1,063.86p 1,036.00p 1,060.00p 87064
05/01/2018 964.00p 1,042.00p 964.00p 1,042.00p 306698
04/01/2018 958.00p 965.00p 957.00p 959.00p 38654
03/01/2018 963.00p 965.00p 959.00p 959.00p 30192
02/01/2018 975.00p 976.00p 964.00p 969.00p 18616
29/12/2017 970.50p 975.00p 970.50p 973.00p 22626
28/12/2017 972.50p 975.00p 970.50p 975.00p 44597
27/12/2017 960.00p 975.00p 960.00p 971.50p 32797
22/12/2017 987.00p 987.00p 964.00p 970.00p 21994
21/12/2017 964.00p 971.00p 963.46p 970.00p 41668
20/12/2017 971.50p 975.00p 961.00p 963.00p 37615
19/12/2017 987.00p 987.00p 961.00p 970.00p 46395
18/12/2017 970.00p 974.50p 962.00p 965.00p 43984
15/12/2017 960.00p 975.50p 950.00p 950.00p 99976
14/12/2017 959.50p 967.00p 946.50p 957.00p 45065
13/12/2017 954.00p 971.00p 954.00p 959.50p 45061
12/12/2017 967.00p 967.00p 956.00p 962.00p 35152
11/12/2017 957.00p 967.00p 957.00p 963.00p 16153
08/12/2017 949.50p 964.50p 942.50p 954.50p 14211
07/12/2017 969.50p 969.50p 929.50p 937.50p 45929
06/12/2017 945.50p 959.09p 945.50p 949.50p 29230
05/12/2017 947.50p 967.00p 947.50p 961.00p 27258
04/12/2017 968.50p 969.50p 935.00p 965.00p 23197
01/12/2017 967.50p 967.50p 942.50p 954.00p 57870
30/11/2017 968.50p 968.50p 949.00p 950.00p 116059
29/11/2017 952.00p 969.50p 942.55p 960.00p 23676
28/11/2017 945.50p 947.50p 929.50p 947.50p 29419
27/11/2017 939.50p 941.00p 926.00p 934.00p 13217
24/11/2017 949.50p 953.00p 932.30p 945.00p 28128
23/11/2017 915.00p 946.50p 915.00p 930.00p 30806
22/11/2017 931.00p 939.00p 918.55p 934.50p 64828
21/11/2017 945.50p 953.99p 917.88p 933.50p 39489
20/11/2017 925.50p 954.50p 925.50p 946.00p 30887
17/11/2017 940.00p 945.00p 924.00p 935.00p 38180
16/11/2017 934.00p 940.00p 915.00p 940.00p 37647
15/11/2017 936.50p 937.00p 908.50p 918.50p 40145
14/11/2017 940.00p 959.00p 931.50p 937.00p 62020
13/11/2017 953.00p 955.00p 926.50p 941.00p 129567
10/11/2017 968.00p 968.00p 935.50p 947.50p 81155
09/11/2017 971.00p 971.00p 940.00p 944.00p 41119
08/11/2017 925.00p 970.00p 913.50p 955.00p 51351
07/11/2017 959.50p 966.47p 907.00p 913.50p 62438
06/11/2017 973.50p 973.50p 951.00p 951.50p 54282
03/11/2017 971.00p 979.50p 953.50p 963.50p 76308
02/11/2017 942.50p 957.50p 915.00p 947.50p 35280
01/11/2017 931.50p 942.50p 921.20p 939.00p 48432
31/10/2017 926.50p 941.00p 911.00p 936.50p 45939
30/10/2017 950.50p 953.50p 920.00p 920.00p 31539
27/10/2017 938.50p 959.00p 925.75p 951.00p 31996
26/10/2017 935.50p 944.50p 928.50p 936.00p 45242
25/10/2017 922.50p 950.50p 919.00p 936.00p 47348
24/10/2017 912.50p 927.00p 885.50p 923.00p 25714
23/10/2017 923.50p 925.77p 892.00p 903.50p 27573
20/10/2017 940.00p 940.00p 912.50p 917.50p 36241
19/10/2017 933.50p 944.50p 918.50p 934.50p 48029
18/10/2017 939.50p 939.50p 927.00p 934.50p 18389
17/10/2017 927.00p 935.00p 923.00p 935.00p 41128
16/10/2017 911.50p 926.50p 911.50p 923.50p 10933
13/10/2017 921.50p 932.00p 910.50p 919.00p 26327
12/10/2017 931.50p 931.50p 917.00p 923.50p 16595
11/10/2017 910.50p 940.50p 910.50p 936.00p 36734
10/10/2017 934.00p 935.00p 916.00p 933.00p 25471
09/10/2017 923.00p 928.50p 909.50p 928.00p 58752
06/10/2017 904.50p 936.50p 898.00p 922.50p 39714
05/10/2017 904.00p 905.50p 890.00p 893.50p 21344
04/10/2017 897.50p 906.00p 881.00p 904.50p 20914
03/10/2017 913.00p 913.00p 871.00p 887.50p 44905
02/10/2017 817.50p 906.50p 813.00p 898.50p 75808
29/09/2017 816.50p 826.00p 814.50p 818.50p 40045
28/09/2017 812.00p 825.50p 812.00p 818.00p 24582
27/09/2017 825.00p 829.00p 812.00p 815.50p 44359
26/09/2017 824.50p 827.00p 813.50p 821.00p 11248
25/09/2017 823.00p 828.00p 817.00p 823.00p 25788
22/09/2017 829.00p 832.50p 820.50p 820.50p 27468
21/09/2017 822.50p 834.00p 821.50p 827.50p 33212
20/09/2017 810.50p 836.50p 810.50p 814.50p 21957
19/09/2017 814.50p 829.00p 803.00p 819.50p 15749
18/09/2017 811.00p 818.50p 799.50p 803.00p 18039
15/09/2017 811.50p 821.00p 790.00p 811.50p 55089
14/09/2017 815.50p 828.00p 792.00p 798.00p 66273
13/09/2017 810.00p 811.50p 800.50p 809.00p 21417
12/09/2017 811.50p 820.00p 806.00p 809.00p 16965
11/09/2017 811.50p 830.00p 811.50p 815.00p 12977
08/09/2017 837.50p 837.50p 814.00p 820.00p 33281
07/09/2017 837.50p 837.50p 811.00p 824.00p 15069
06/09/2017 837.50p 837.50p 819.50p 826.50p 28516
05/09/2017 820.00p 828.00p 817.50p 822.00p 29741
04/09/2017 811.00p 834.00p 811.00p 817.00p 29745
01/09/2017 830.00p 831.50p 821.00p 828.00p 20741
31/08/2017 804.00p 826.50p 804.00p 826.50p 30231
30/08/2017 806.00p 813.50p 805.00p 811.00p 37226
29/08/2017 823.00p 823.00p 800.50p 806.00p 32214
25/08/2017 828.50p 836.50p 818.00p 824.00p 31746
24/08/2017 828.00p 833.00p 820.50p 822.00p 20662
23/08/2017 837.00p 841.50p 826.50p 828.50p 17346
22/08/2017 837.00p 847.00p 826.50p 828.50p 26482
21/08/2017 845.00p 845.00p 834.50p 836.50p 19804
18/08/2017 829.50p 844.00p 820.50p 843.50p 49219
17/08/2017 835.50p 840.50p 827.00p 833.50p 29877
16/08/2017 838.50p 845.50p 831.00p 839.50p 40840
15/08/2017 827.50p 835.00p 818.50p 832.50p 41454
14/08/2017 821.50p 831.00p 816.00p 827.00p 50272
11/08/2017 828.00p 833.50p 805.50p 830.50p 141326
10/08/2017 825.50p 835.00p 820.00p 826.00p 45216
09/08/2017 843.50p 846.00p 829.50p 837.50p 42437
08/08/2017 851.00p 862.50p 840.50p 844.00p 25029
07/08/2017 853.50p 853.50p 838.50p 841.00p 25310
04/08/2017 857.50p 859.50p 838.50p 850.50p 48327
03/08/2017 871.50p 871.50p 838.50p 841.00p 64135
02/08/2017 878.00p 878.00p 851.50p 857.00p 94220
01/08/2017 890.00p 890.00p 865.00p 867.50p 33544
31/07/2017 879.00p 895.00p 872.00p 880.00p 68859
28/07/2017 885.50p 885.50p 865.50p 872.00p 61284
27/07/2017 883.50p 888.00p 876.50p 885.00p 69216
26/07/2017 893.50p 893.50p 878.00p 878.00p 82101
25/07/2017 890.00p 895.50p 878.00p 878.00p 50114
24/07/2017 895.50p 897.50p 873.00p 882.50p 98732
21/07/2017 909.50p 910.00p 895.50p 899.50p 38991
20/07/2017 901.50p 920.50p 901.50p 906.50p 30801
19/07/2017 899.00p 915.00p 895.50p 905.50p 44897
18/07/2017 889.50p 900.00p 869.00p 891.00p 47052
17/07/2017 871.00p 887.50p 871.00p 879.00p 43166
14/07/2017 860.00p 876.00p 860.00p 867.00p 39110
13/07/2017 867.50p 876.50p 857.50p 871.50p 42630
12/07/2017 870.50p 870.50p 857.00p 858.00p 63544
11/07/2017 871.50p 871.50p 854.50p 854.50p 42729
10/07/2017 873.00p 879.50p 863.00p 863.00p 25745
07/07/2017 864.00p 877.50p 864.00p 876.50p 49574
06/07/2017 869.00p 879.50p 869.00p 871.00p 36235
05/07/2017 867.00p 876.50p 867.00p 875.50p 40252
04/07/2017 868.50p 870.50p 860.00p 865.00p 36961
03/07/2017 871.50p 889.50p 871.00p 873.50p 43588
30/06/2017 872.00p 883.50p 871.50p 878.00p 80547
29/06/2017 899.00p 899.00p 875.00p 882.50p 41609
28/06/2017 886.00p 906.50p 884.50p 896.00p 53605
27/06/2017 919.00p 919.00p 891.50p 891.50p 103972
26/06/2017 909.50p 917.00p 896.00p 910.50p 77292
23/06/2017 904.50p 904.50p 888.50p 897.50p 60929
22/06/2017 879.50p 890.50p 854.00p 890.00p 213979
21/06/2017 880.50p 888.00p 858.50p 858.50p 82718
20/06/2017 886.50p 918.50p 880.00p 881.00p 94894
19/06/2017 877.00p 900.00p 874.00p 893.50p 49791
16/06/2017 862.50p 878.00p 856.50p 867.00p 1217358
15/06/2017 908.50p 922.00p 843.86p 859.00p 692142
14/06/2017 881.00p 911.50p 880.00p 910.00p 132390
13/06/2017 886.50p 889.00p 871.50p 880.00p 59084
12/06/2017 879.00p 881.50p 873.50p 876.50p 59234
09/06/2017 875.00p 880.00p 859.00p 878.00p 98938
08/06/2017 858.00p 873.00p 855.00p 873.00p 81566
07/06/2017 868.00p 872.00p 860.00p 863.00p 78791
06/06/2017 874.00p 876.85p 862.00p 864.50p 114243
05/06/2017 872.50p 885.50p 869.90p 877.00p 81405
02/06/2017 874.00p 884.50p 872.46p 881.50p 124660
01/06/2017 861.00p 873.00p 855.78p 870.00p 101334
31/05/2017 864.00p 865.29p 856.00p 859.50p 68102
30/05/2017 858.00p 866.50p 858.00p 860.00p 89978
26/05/2017 862.50p 865.50p 856.50p 860.50p 115138
25/05/2017 855.50p 862.50p 849.00p 856.50p 136911
24/05/2017 855.00p 860.00p 853.00p 857.50p 118240
23/05/2017 860.00p 863.50p 851.00p 851.00p 168568
22/05/2017 873.00p 874.00p 859.00p 859.00p 191534
19/05/2017 862.00p 872.00p 852.50p 860.00p 103861
18/05/2017 896.50p 903.18p 860.50p 863.50p 284631
17/05/2017 945.00p 949.00p 912.50p 916.50p 160230
16/05/2017 955.00p 955.00p 943.00p 945.00p 83370
15/05/2017 937.00p 950.00p 930.50p 946.00p 168024
12/05/2017 910.00p 934.00p 910.00p 934.00p 65306
11/05/2017 953.00p 959.96p 915.46p 924.50p 73922
10/05/2017 954.00p 959.50p 944.00p 951.00p 69868
09/05/2017 929.00p 951.00p 929.00p 950.00p 76904
08/05/2017 926.00p 931.00p 924.00p 927.50p 57157
05/05/2017 919.00p 926.50p 919.00p 925.00p 37691
04/05/2017 918.50p 930.00p 913.00p 922.50p 42046
03/05/2017 930.00p 930.00p 911.00p 912.50p 61675
02/05/2017 934.00p 939.00p 924.50p 930.00p 77473
28/04/2017 928.00p 930.00p 920.50p 926.00p 53698
27/04/2017 924.50p 929.00p 920.50p 929.00p 64377
26/04/2017 915.50p 926.00p 915.50p 924.50p 105428
25/04/2017 938.00p 938.00p 920.00p 924.50p 63601
24/04/2017 924.50p 928.50p 914.50p 924.50p 68548
21/04/2017 920.50p 926.50p 918.50p 922.00p 53425
20/04/2017 938.00p 938.00p 912.00p 914.50p 119401
19/04/2017 925.50p 928.50p 919.00p 927.50p 103408
18/04/2017 929.50p 929.50p 909.00p 914.50p 104027
13/04/2017 922.50p 933.00p 916.00p 925.00p 83254
12/04/2017 910.50p 929.00p 910.50p 921.00p 80096
11/04/2017 926.00p 938.00p 918.50p 923.50p 69213
10/04/2017 910.50p 930.50p 910.50p 925.00p 35635
07/04/2017 913.00p 928.00p 907.00p 919.00p 47364
06/04/2017 912.00p 917.00p 895.50p 915.00p 67030
05/04/2017 907.50p 915.08p 899.00p 908.50p 58937
04/04/2017 915.00p 915.00p 899.00p 907.00p 59449
03/04/2017 887.00p 912.50p 887.00p 910.00p 54119

*Close Price adjusted for both dividends and splits