Keller Group (KLR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
27/08/2019 666.00p 670.00p 664.00p 666.00p 64824
23/08/2019 664.00p 665.00p 653.00p 660.00p 30394
22/08/2019 660.00p 670.00p 657.00p 660.00p 13937
21/08/2019 679.00p 685.00p 670.00p 677.00p 12269
20/08/2019 667.00p 680.00p 663.08p 673.00p 38532
19/08/2019 678.00p 678.00p 665.00p 666.00p 18947
16/08/2019 663.00p 668.00p 652.90p 665.00p 19902
15/08/2019 660.00p 665.32p 649.00p 660.00p 38558
14/08/2019 663.00p 667.00p 648.00p 655.00p 34207
13/08/2019 642.00p 663.00p 642.00p 663.00p 27809
12/08/2019 660.00p 668.95p 649.00p 652.00p 33125
09/08/2019 660.00p 665.16p 643.00p 659.00p 45338
08/08/2019 661.00p 661.00p 648.00p 656.00p 38235
07/08/2019 655.00p 661.00p 650.00p 655.00p 68972
06/08/2019 650.00p 658.00p 650.00p 657.00p 37894
05/08/2019 647.00p 663.27p 647.00p 650.00p 55742
02/08/2019 650.00p 653.16p 635.00p 650.00p 55430
01/08/2019 662.00p 666.50p 650.00p 653.00p 49289
31/07/2019 654.00p 665.94p 644.84p 658.00p 61635
30/07/2019 640.00p 664.46p 639.00p 659.00p 59064
29/07/2019 638.00p 670.00p 613.80p 646.00p 85819
26/07/2019 616.00p 673.00p 614.00p 656.00p 99293
25/07/2019 605.00p 631.00p 605.00p 629.00p 96582
24/07/2019 603.00p 614.00p 597.90p 605.00p 118506
23/07/2019 582.00p 615.00p 582.00p 610.00p 36084
22/07/2019 590.00p 595.00p 580.10p 592.00p 102166
19/07/2019 587.00p 593.00p 576.48p 591.00p 37576
18/07/2019 560.00p 593.00p 558.60p 588.00p 54785
17/07/2019 557.00p 571.00p 547.00p 562.00p 42962
16/07/2019 570.00p 570.00p 549.12p 560.00p 30143
15/07/2019 562.00p 562.17p 546.00p 549.00p 46821
12/07/2019 567.00p 579.00p 563.33p 567.00p 35100
11/07/2019 578.00p 582.04p 564.00p 570.00p 70206
10/07/2019 566.00p 584.00p 566.00p 569.00p 42927
09/07/2019 581.00p 581.00p 566.00p 573.00p 28810
08/07/2019 588.00p 588.90p 574.00p 574.00p 21115
05/07/2019 620.00p 620.00p 586.00p 586.00p 24197
04/07/2019 604.00p 607.00p 595.00p 597.00p 28683
03/07/2019 625.00p 625.00p 605.00p 605.00p 21728
02/07/2019 610.00p 618.00p 607.00p 609.00p 30413
01/07/2019 595.00p 613.00p 595.00p 608.00p 53695
28/06/2019 623.00p 623.00p 609.00p 614.00p 59268
27/06/2019 605.00p 615.00p 595.00p 608.00p 74524
26/06/2019 623.00p 625.00p 599.00p 600.00p 193103
25/06/2019 632.00p 640.52p 618.00p 625.00p 43315
24/06/2019 658.00p 664.00p 636.00p 645.00p 58098
21/06/2019 630.00p 677.00p 630.00p 672.00p 205632
20/06/2019 620.00p 623.94p 600.00p 622.00p 466923
19/06/2019 606.00p 618.00p 596.00p 612.00p 142187
18/06/2019 610.00p 617.38p 595.00p 606.00p 145986
17/06/2019 650.00p 650.00p 612.00p 612.00p 80102
14/06/2019 647.00p 647.00p 631.00p 631.00p 57116
13/06/2019 650.00p 660.05p 647.26p 648.00p 22816
12/06/2019 640.00p 652.48p 631.00p 640.00p 40433
11/06/2019 641.00p 660.00p 639.08p 650.00p 73625
10/06/2019 650.00p 671.94p 637.00p 637.00p 74653
07/06/2019 665.00p 676.00p 660.00p 666.00p 57051
06/06/2019 676.00p 686.50p 676.00p 676.00p 131106
05/06/2019 700.00p 700.00p 683.00p 683.00p 70291
04/06/2019 700.00p 700.00p 677.00p 683.00p 105783
03/06/2019 699.00p 699.00p 683.00p 684.00p 91153
31/05/2019 676.00p 698.00p 676.00p 695.00p 90832
30/05/2019 691.00p 699.00p 679.00p 683.00p 35582
29/05/2019 690.00p 720.00p 690.00p 714.00p 47045
28/05/2019 710.00p 716.00p 699.31p 716.00p 117753
24/05/2019 720.00p 720.00p 707.00p 709.00p 64505
23/05/2019 701.00p 724.00p 700.00p 707.00p 53686
22/05/2019 730.00p 730.00p 710.00p 715.00p 57553
21/05/2019 714.00p 717.76p 707.00p 713.00p 24744
20/05/2019 742.00p 742.00p 708.00p 712.00p 36041
17/05/2019 727.00p 742.00p 718.00p 736.00p 56983
16/05/2019 692.00p 724.00p 689.64p 723.00p 1355038
15/05/2019 724.00p 724.00p 701.00p 707.00p 68505
14/05/2019 705.00p 709.20p 695.00p 701.00p 122467
13/05/2019 725.00p 725.00p 696.00p 701.00p 63820
10/05/2019 720.00p 720.00p 701.00p 707.00p 39518
09/05/2019 710.00p 713.00p 703.00p 710.00p 76429
08/05/2019 693.00p 714.00p 693.00p 710.00p 40774
07/05/2019 720.00p 720.00p 702.00p 709.00p 68233
03/05/2019 697.00p 711.00p 692.00p 707.00p 90650
02/05/2019 687.00p 706.00p 687.00p 696.00p 94249
01/05/2019 710.00p 710.00p 688.00p 688.00p 31084
30/04/2019 708.00p 708.00p 695.00p 703.00p 68450
29/04/2019 696.00p 704.85p 693.00p 698.00p 38553
26/04/2019 710.00p 710.00p 694.00p 696.00p 86872
25/04/2019 699.00p 704.00p 689.00p 695.00p 59475
24/04/2019 692.00p 697.10p 678.42p 692.00p 43476
23/04/2019 700.00p 711.00p 682.00p 687.00p 48306
18/04/2019 701.00p 708.12p 688.00p 690.00p 77998
17/04/2019 690.00p 716.00p 690.00p 713.00p 93834
16/04/2019 707.00p 720.00p 699.00p 713.00p 56251
15/04/2019 690.00p 705.00p 682.00p 695.00p 78767
12/04/2019 653.00p 694.00p 653.00p 688.00p 836408
11/04/2019 667.00p 672.01p 653.00p 666.00p 63189
10/04/2019 653.00p 658.00p 650.00p 657.00p 68183
09/04/2019 659.00p 664.00p 648.00p 657.00p 150710
08/04/2019 640.00p 662.00p 640.00p 656.00p 88722
05/04/2019 645.00p 652.00p 640.00p 649.00p 109418
04/04/2019 632.00p 660.68p 632.00p 649.00p 78906
03/04/2019 631.00p 647.43p 631.00p 646.00p 66601
02/04/2019 632.00p 641.27p 627.00p 631.00p 264071
01/04/2019 632.00p 641.00p 626.00p 637.00p 53054
29/03/2019 640.00p 640.00p 617.00p 617.00p 100117
28/03/2019 605.00p 625.50p 605.00p 620.00p 71842
27/03/2019 640.00p 640.00p 618.00p 620.00p 70811
26/03/2019 635.00p 636.00p 612.00p 620.00p 47515
25/03/2019 630.00p 630.00p 622.00p 625.00p 846848
22/03/2019 650.00p 650.00p 626.00p 630.00p 464844
21/03/2019 631.00p 638.00p 626.00p 634.00p 118084
20/03/2019 632.00p 651.00p 622.00p 631.00p 318834
19/03/2019 641.00p 642.52p 633.00p 640.00p 39773
18/03/2019 645.00p 663.00p 631.00p 631.00p 157506
15/03/2019 625.00p 651.00p 624.00p 651.00p 195748
14/03/2019 620.00p 628.00p 615.00p 626.00p 98149
13/03/2019 620.00p 620.00p 602.00p 615.00p 77105
12/03/2019 620.00p 620.00p 598.00p 608.00p 81263
11/03/2019 648.00p 648.00p 590.00p 606.00p 173750
08/03/2019 613.00p 631.18p 613.00p 625.00p 90655
07/03/2019 650.00p 655.00p 626.00p 631.00p 91378
06/03/2019 650.00p 653.00p 632.00p 647.00p 128871
05/03/2019 635.00p 646.00p 621.00p 644.00p 229238
04/03/2019 568.00p 662.00p 552.00p 640.00p 410462
01/03/2019 522.00p 559.00p 522.00p 555.00p 120124
28/02/2019 507.00p 541.00p 507.00p 530.00p 154714
27/02/2019 495.00p 520.33p 492.00p 520.00p 117646
26/02/2019 496.00p 519.00p 496.00p 517.00p 103181
25/02/2019 492.00p 517.00p 492.00p 515.00p 118551
22/02/2019 505.00p 514.00p 505.00p 508.00p 80602
21/02/2019 515.00p 515.00p 491.00p 502.00p 128703
20/02/2019 488.50p 500.00p 488.50p 497.50p 132604
19/02/2019 487.00p 504.00p 487.00p 496.00p 151637
18/02/2019 487.00p 508.00p 487.00p 500.00p 245826
15/02/2019 515.00p 515.00p 495.77p 500.00p 283169
14/02/2019 476.00p 507.00p 476.00p 505.00p 294186
13/02/2019 470.00p 494.50p 470.00p 490.00p 231128
12/02/2019 470.00p 491.00p 470.00p 484.50p 199707
11/02/2019 498.00p 498.00p 476.50p 485.00p 164531
08/02/2019 497.00p 503.00p 474.19p 476.50p 160457
07/02/2019 512.00p 528.00p 498.58p 501.00p 74400
06/02/2019 496.00p 534.00p 496.00p 527.00p 75676
05/02/2019 552.00p 552.00p 519.00p 522.00p 29023
04/02/2019 509.00p 529.78p 507.28p 529.00p 75568
01/02/2019 540.00p 540.00p 512.00p 518.00p 84136
31/01/2019 534.00p 542.10p 516.00p 519.00p 73480
30/01/2019 535.00p 554.00p 535.00p 538.00p 55569
29/01/2019 524.00p 554.00p 524.00p 551.00p 65695
28/01/2019 539.00p 555.00p 536.00p 543.00p 277947
25/01/2019 550.00p 555.00p 532.00p 545.00p 276606
24/01/2019 547.00p 564.00p 542.00p 545.00p 65430
23/01/2019 547.00p 566.00p 547.00p 557.00p 94373
22/01/2019 547.00p 558.00p 547.00p 558.00p 69748
21/01/2019 542.00p 552.00p 540.00p 550.00p 39072
18/01/2019 510.00p 544.00p 510.00p 539.00p 55267
17/01/2019 513.00p 527.00p 513.00p 525.00p 59386
16/01/2019 510.00p 530.00p 510.00p 524.00p 90354
15/01/2019 521.00p 544.00p 515.00p 515.00p 109919
14/01/2019 540.00p 548.00p 528.00p 540.00p 54331
11/01/2019 566.00p 566.00p 540.71p 544.00p 89399
10/01/2019 566.00p 566.00p 545.00p 557.00p 80008
09/01/2019 539.00p 555.00p 533.00p 550.00p 136786
08/01/2019 526.00p 538.00p 521.00p 537.00p 149493
07/01/2019 488.00p 522.00p 488.00p 520.00p 267739
04/01/2019 483.00p 509.00p 482.34p 503.00p 365452
03/01/2019 490.00p 490.50p 477.00p 483.00p 296790
02/01/2019 502.00p 502.00p 474.00p 479.50p 116233
31/12/2018 501.00p 501.00p 490.00p 493.50p 37611
28/12/2018 472.00p 487.00p 472.00p 479.00p 190686
27/12/2018 478.00p 501.00p 465.50p 467.00p 94913
24/12/2018 472.00p 496.50p 463.00p 490.00p 71108
21/12/2018 483.00p 503.00p 472.00p 472.00p 1546659
20/12/2018 480.50p 489.00p 475.00p 479.00p 212247
19/12/2018 487.50p 499.50p 483.00p 490.00p 227479
18/12/2018 511.00p 517.00p 491.50p 494.50p 163484
17/12/2018 529.00p 529.00p 493.50p 500.00p 207341
14/12/2018 503.00p 523.00p 503.00p 508.00p 172705
13/12/2018 510.00p 538.00p 510.00p 525.00p 81202
12/12/2018 548.00p 548.00p 521.00p 526.00p 175357
11/12/2018 500.00p 534.00p 500.00p 522.00p 218899
10/12/2018 523.00p 525.95p 502.00p 511.00p 262255
07/12/2018 534.00p 552.00p 526.00p 526.00p 256191
06/12/2018 546.00p 550.00p 531.00p 531.00p 202393
05/12/2018 532.00p 559.00p 532.00p 549.00p 168994
04/12/2018 553.00p 571.00p 550.95p 556.00p 179763
03/12/2018 600.00p 604.00p 555.00p 563.00p 196725
30/11/2018 600.00p 619.00p 581.00p 586.00p 260117
29/11/2018 609.00p 624.00p 609.00p 614.00p 128207
28/11/2018 637.00p 641.00p 605.00p 611.00p 204707
27/11/2018 633.00p 643.00p 615.00p 637.00p 162086
26/11/2018 632.00p 641.92p 619.00p 621.00p 100063
23/11/2018 597.00p 619.00p 596.00p 618.00p 141094
22/11/2018 612.00p 628.58p 591.00p 603.00p 176908
21/11/2018 596.00p 635.90p 595.00p 622.00p 94108
20/11/2018 622.00p 624.90p 601.00p 608.00p 95293
19/11/2018 628.00p 645.00p 621.00p 621.00p 85199
16/11/2018 641.00p 648.00p 617.00p 625.00p 76859
15/11/2018 658.00p 659.00p 628.00p 638.00p 85446
14/11/2018 664.00p 664.00p 644.00p 648.00p 77084
13/11/2018 645.00p 670.00p 645.00p 663.00p 55551
12/11/2018 678.00p 678.00p 655.00p 655.00p 82247
09/11/2018 675.00p 682.00p 655.00p 663.00p 139620

*Close Price adjusted for both dividends and splits