Keller Group (KLR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
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
08/11/2018 700.00p 700.00p 675.00p 681.00p 85228
07/11/2018 677.00p 690.00p 658.65p 680.00p 96525
06/11/2018 689.00p 689.00p 669.00p 678.00p 205118
05/11/2018 675.00p 688.00p 657.00p 687.00p 126677
02/11/2018 673.00p 675.00p 656.00p 675.00p 111780
01/11/2018 645.00p 666.00p 645.00p 660.00p 128914
31/10/2018 655.00p 660.00p 645.00p 648.00p 187946
30/10/2018 639.00p 654.00p 638.67p 645.00p 98420
29/10/2018 653.00p 656.00p 641.00p 645.00p 101058
26/10/2018 650.00p 650.00p 638.00p 645.00p 127407
25/10/2018 604.00p 645.00p 604.00p 645.00p 162146
24/10/2018 643.00p 643.00p 611.00p 623.00p 124457
23/10/2018 610.00p 626.00p 610.00p 620.00p 153623
22/10/2018 639.00p 642.00p 626.00p 629.00p 138343
19/10/2018 651.00p 656.69p 629.00p 633.00p 140994
18/10/2018 650.00p 662.00p 650.00p 655.00p 188828
17/10/2018 651.00p 668.00p 651.00p 655.00p 269482
16/10/2018 690.00p 690.00p 640.24p 656.00p 245299
15/10/2018 661.00p 697.00p 655.00p 663.00p 283125
12/10/2018 677.00p 700.00p 650.00p 659.00p 451554
11/10/2018 840.00p 840.00p 640.25p 662.00p 659668
10/10/2018 992.00p 992.00p 957.85p 962.00p 66621
09/10/2018 1,012.00p 1,024.00p 991.00p 991.00p 52691
08/10/2018 1,020.00p 1,026.00p 1,008.00p 1,012.00p 83640
05/10/2018 1,006.00p 1,026.00p 1,006.00p 1,020.00p 50525
04/10/2018 1,024.00p 1,056.00p 1,016.00p 1,024.00p 62401
03/10/2018 1,038.00p 1,044.00p 1,032.00p 1,032.00p 37020
02/10/2018 1,022.00p 1,038.00p 1,016.00p 1,030.00p 27654
01/10/2018 1,046.00p 1,046.00p 1,016.00p 1,036.00p 41977
28/09/2018 1,024.00p 1,028.00p 1,016.00p 1,016.00p 44234
27/09/2018 1,020.00p 1,032.00p 1,016.00p 1,026.00p 28187
26/09/2018 1,012.00p 1,019.00p 1,012.00p 1,016.00p 33593
25/09/2018 1,018.00p 1,024.00p 1,012.00p 1,012.00p 45056
24/09/2018 1,030.00p 1,048.76p 1,010.00p 1,020.00p 50594
21/09/2018 1,060.00p 1,060.00p 1,020.00p 1,022.00p 99580
20/09/2018 1,038.00p 1,038.00p 1,026.00p 1,028.00p 39610
19/09/2018 1,050.00p 1,052.00p 1,030.00p 1,038.00p 97245
18/09/2018 1,052.00p 1,052.00p 1,032.00p 1,046.00p 42751
17/09/2018 1,004.00p 1,048.00p 1,004.00p 1,040.00p 35279
14/09/2018 1,032.00p 1,048.00p 1,032.00p 1,044.00p 61273
13/09/2018 1,032.00p 1,046.00p 1,024.00p 1,032.00p 68813
12/09/2018 1,014.00p 1,038.00p 1,014.00p 1,038.00p 48869
11/09/2018 1,028.00p 1,040.00p 1,004.00p 1,020.00p 59667
10/09/2018 1,020.00p 1,030.00p 1,006.97p 1,028.00p 44780
07/09/2018 971.00p 1,010.00p 970.00p 1,010.00p 77217
06/09/2018 1,020.00p 1,023.16p 997.00p 1,014.00p 133362
05/09/2018 1,066.00p 1,066.00p 1,012.00p 1,020.00p 40904
04/09/2018 1,034.00p 1,036.00p 1,026.00p 1,028.00p 49741
03/09/2018 1,066.00p 1,066.00p 1,030.00p 1,034.00p 33975
31/08/2018 1,016.00p 1,042.00p 1,016.00p 1,040.00p 148091
30/08/2018 1,066.00p 1,066.00p 1,018.00p 1,046.00p 71230
29/08/2018 1,064.00p 1,064.00p 1,036.00p 1,046.00p 80324
28/08/2018 1,066.00p 1,088.00p 1,056.00p 1,060.00p 72968
24/08/2018 1,106.00p 1,113.38p 1,074.00p 1,074.00p 67255
23/08/2018 1,116.00p 1,122.80p 1,090.00p 1,096.00p 106427
22/08/2018 1,040.00p 1,112.00p 1,040.00p 1,104.00p 133964
21/08/2018 1,034.00p 1,052.00p 1,030.00p 1,050.00p 52800
20/08/2018 1,000.00p 1,036.00p 1,000.00p 1,034.00p 322896
17/08/2018 1,028.00p 1,030.00p 1,010.00p 1,018.00p 93367
16/08/2018 1,016.00p 1,030.00p 1,008.00p 1,028.00p 59143
15/08/2018 1,026.00p 1,036.96p 1,006.00p 1,006.00p 50823
14/08/2018 1,028.00p 1,040.00p 1,016.00p 1,036.00p 76975
13/08/2018 1,000.00p 1,034.00p 1,000.00p 1,020.00p 60645
10/08/2018 1,036.00p 1,044.00p 1,014.00p 1,038.00p 96522
09/08/2018 1,054.00p 1,054.00p 1,022.00p 1,022.00p 142619
08/08/2018 1,048.00p 1,060.00p 1,046.00p 1,058.00p 74835
07/08/2018 1,048.00p 1,074.00p 1,036.00p 1,054.00p 78162
06/08/2018 1,078.00p 1,078.00p 1,046.00p 1,050.00p 78785
03/08/2018 1,056.00p 1,064.99p 1,050.00p 1,056.00p 83002
02/08/2018 1,082.00p 1,082.00p 1,049.00p 1,052.00p 89494
01/08/2018 1,068.00p 1,086.00p 1,068.00p 1,084.00p 104776
31/07/2018 1,082.00p 1,086.00p 1,074.00p 1,078.00p 223921
30/07/2018 1,124.00p 1,133.68p 1,072.00p 1,072.00p 202515
27/07/2018 1,036.00p 1,086.00p 1,036.00p 1,080.00p 144939
26/07/2018 1,050.00p 1,074.00p 1,050.00p 1,070.00p 156167
25/07/2018 1,058.00p 1,066.00p 1,048.00p 1,062.00p 54136
24/07/2018 1,064.00p 1,076.00p 1,052.00p 1,060.00p 31738
23/07/2018 1,064.00p 1,064.00p 1,044.00p 1,060.00p 35468
20/07/2018 1,080.00p 1,080.00p 1,052.00p 1,062.00p 60141
19/07/2018 1,080.00p 1,084.00p 1,067.16p 1,076.00p 42788
18/07/2018 1,088.00p 1,092.00p 1,074.00p 1,080.00p 107870
17/07/2018 1,076.00p 1,104.00p 1,074.00p 1,080.00p 158367
16/07/2018 1,054.00p 1,086.00p 1,054.00p 1,080.00p 88902
13/07/2018 1,070.00p 1,094.00p 1,068.00p 1,068.00p 40497
12/07/2018 1,092.00p 1,104.00p 1,072.00p 1,080.00p 247805
11/07/2018 1,058.00p 1,094.00p 1,058.00p 1,082.00p 63437
10/07/2018 1,054.00p 1,098.00p 1,054.00p 1,088.00p 1092823
09/07/2018 1,090.00p 1,100.00p 1,056.00p 1,056.00p 185017
06/07/2018 1,026.00p 1,086.00p 1,026.00p 1,082.00p 97269
05/07/2018 1,016.00p 1,058.00p 1,014.00p 1,058.00p 86800
04/07/2018 1,010.00p 1,018.00p 1,010.00p 1,018.00p 49710
03/07/2018 1,012.00p 1,020.00p 996.46p 1,018.00p 29708
02/07/2018 1,040.00p 1,040.00p 1,010.00p 1,014.00p 29299
29/06/2018 1,018.00p 1,031.12p 1,014.00p 1,014.00p 48048
28/06/2018 1,026.00p 1,038.00p 1,014.00p 1,020.00p 54394
27/06/2018 1,040.00p 1,040.00p 1,014.00p 1,034.00p 50505
26/06/2018 1,038.00p 1,040.00p 1,018.00p 1,036.00p 80455
25/06/2018 1,042.00p 1,048.00p 1,014.44p 1,036.00p 54146
22/06/2018 1,030.00p 1,052.00p 1,024.00p 1,040.00p 132270
21/06/2018 1,074.00p 1,074.00p 1,022.00p 1,022.00p 93321
20/06/2018 1,088.00p 1,088.00p 1,058.00p 1,066.00p 88218
19/06/2018 1,082.00p 1,090.00p 1,062.00p 1,068.00p 61903
18/06/2018 1,072.00p 1,090.00p 1,058.00p 1,088.00p 95066
15/06/2018 1,126.00p 1,126.00p 1,054.00p 1,068.00p 311007
14/06/2018 1,094.00p 1,124.00p 1,072.00p 1,120.00p 147003
13/06/2018 1,080.00p 1,088.00p 1,076.00p 1,076.00p 207242
12/06/2018 1,084.00p 1,086.00p 1,072.00p 1,078.00p 41850
11/06/2018 1,066.00p 1,088.00p 1,060.84p 1,082.00p 83729
08/06/2018 1,070.00p 1,094.00p 1,066.00p 1,066.00p 43774
07/06/2018 1,098.00p 1,098.00p 1,054.00p 1,072.00p 100151
06/06/2018 1,082.00p 1,082.00p 1,048.00p 1,064.00p 35706
05/06/2018 1,056.00p 1,070.00p 1,056.00p 1,056.00p 38057
04/06/2018 1,058.00p 1,072.00p 1,048.00p 1,056.00p 65074
01/06/2018 1,050.00p 1,070.00p 1,040.33p 1,056.00p 100372
31/05/2018 1,052.00p 1,052.00p 1,014.00p 1,046.00p 104400
30/05/2018 1,012.00p 1,041.56p 1,012.00p 1,036.00p 61113
29/05/2018 1,058.00p 1,062.22p 1,020.00p 1,028.00p 97056
25/05/2018 1,058.00p 1,064.32p 1,048.00p 1,056.00p 70977
24/05/2018 1,062.00p 1,066.00p 1,050.00p 1,058.00p 56640
23/05/2018 1,068.00p 1,076.00p 1,042.00p 1,050.00p 96708
22/05/2018 1,050.00p 1,070.78p 1,048.00p 1,066.00p 41645
21/05/2018 1,060.00p 1,062.00p 1,053.68p 1,060.00p 97238
18/05/2018 1,054.00p 1,070.00p 1,050.00p 1,062.00p 57896
17/05/2018 1,058.00p 1,074.00p 1,058.00p 1,066.00p 78344
16/05/2018 1,068.00p 1,068.00p 1,056.00p 1,056.00p 76017
15/05/2018 1,060.00p 1,074.00p 1,056.00p 1,064.00p 73440
14/05/2018 1,060.00p 1,080.00p 1,055.36p 1,064.00p 73183
11/05/2018 1,096.00p 1,096.00p 1,050.00p 1,054.00p 89054
10/05/2018 1,094.00p 1,100.00p 1,070.00p 1,092.00p 70547
09/05/2018 1,070.00p 1,084.00p 1,062.84p 1,084.00p 52859
08/05/2018 1,048.00p 1,066.00p 1,042.00p 1,066.00p 86783
04/05/2018 1,050.00p 1,064.00p 1,040.00p 1,042.00p 62016
03/05/2018 1,070.00p 1,072.00p 1,042.00p 1,048.00p 48789
02/05/2018 1,048.00p 1,068.00p 1,047.48p 1,062.00p 71324
01/05/2018 1,038.00p 1,046.00p 1,024.00p 1,038.00p 28883
30/04/2018 1,040.00p 1,062.00p 1,036.00p 1,038.00p 80660
27/04/2018 1,024.00p 1,046.00p 1,022.00p 1,044.00p 65053
26/04/2018 1,004.00p 1,028.00p 997.00p 1,020.00p 83753
25/04/2018 1,018.00p 1,024.00p 992.00p 1,000.00p 55143
24/04/2018 1,034.00p 1,038.00p 1,020.00p 1,022.00p 68089
23/04/2018 1,024.00p 1,050.00p 1,020.92p 1,034.00p 107217
20/04/2018 1,028.00p 1,032.00p 1,014.00p 1,024.00p 70971
19/04/2018 1,010.00p 1,026.00p 1,010.00p 1,018.00p 86067
18/04/2018 982.00p 1,020.00p 975.00p 1,004.00p 178613
17/04/2018 982.00p 982.00p 970.00p 973.00p 66584
16/04/2018 977.00p 982.00p 970.00p 970.00p 108973
13/04/2018 989.00p 995.00p 973.00p 973.00p 129188
12/04/2018 948.00p 987.00p 948.00p 985.00p 190850
11/04/2018 959.00p 984.78p 945.00p 946.00p 152561
10/04/2018 914.00p 954.00p 903.00p 949.00p 133040
09/04/2018 904.00p 910.00p 892.00p 907.00p 73749
06/04/2018 899.00p 902.57p 894.00p 900.00p 90406
05/04/2018 897.00p 902.00p 876.00p 900.00p 209350
04/04/2018 895.00p 895.00p 875.00p 881.00p 162879
03/04/2018 890.00p 898.00p 871.00p 890.00p 224410
29/03/2018 861.00p 892.00p 861.00p 870.00p 306492
28/03/2018 869.00p 869.00p 853.00p 857.00p 57545
27/03/2018 870.00p 874.00p 859.42p 870.00p 139270
26/03/2018 872.00p 872.00p 849.00p 853.00p 63927
23/03/2018 859.00p 871.00p 850.00p 865.00p 268513
22/03/2018 884.00p 884.00p 860.00p 860.00p 107283
21/03/2018 869.00p 878.00p 868.00p 878.00p 30127
20/03/2018 861.00p 878.00p 861.00p 874.00p 33348
19/03/2018 874.00p 879.00p 861.64p 875.00p 69482
16/03/2018 894.00p 894.00p 874.00p 880.00p 95841
15/03/2018 877.00p 886.00p 867.00p 880.00p 34638
14/03/2018 883.00p 894.00p 866.00p 866.00p 206379
13/03/2018 885.00p 895.00p 885.00p 890.00p 162407
12/03/2018 885.00p 894.00p 878.33p 886.00p 76373

*Close Price adjusted for both dividends and splits