Keller Group (KLR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
26/10/2015 867.00p 867.00p 852.00p 852.00p 45741
23/10/2015 860.00p 877.00p 857.50p 861.00p 51084
22/10/2015 881.50p 884.73p 861.00p 861.00p 31650
21/10/2015 886.00p 895.00p 874.00p 876.00p 82541
20/10/2015 895.00p 895.00p 864.96p 874.00p 38923
19/10/2015 880.00p 884.66p 867.50p 876.50p 57285
16/10/2015 897.50p 910.00p 866.58p 870.50p 77123
15/10/2015 914.00p 919.00p 906.50p 911.00p 75625
14/10/2015 921.50p 922.00p 909.00p 919.00p 48631
13/10/2015 908.50p 930.50p 899.50p 920.50p 140573
12/10/2015 902.50p 919.00p 895.72p 907.00p 85848
09/10/2015 899.50p 911.00p 883.50p 906.00p 88385
08/10/2015 880.00p 899.50p 874.00p 883.00p 91719
07/10/2015 880.00p 892.50p 871.50p 881.50p 236012
06/10/2015 880.00p 880.00p 868.00p 871.00p 29360
05/10/2015 876.50p 883.92p 869.00p 870.00p 48046
02/10/2015 861.50p 876.06p 859.50p 869.00p 162046
01/10/2015 873.00p 880.00p 855.00p 866.00p 44827
30/09/2015 869.50p 869.50p 855.00p 864.50p 103999
29/09/2015 875.00p 880.25p 862.50p 863.50p 155980
28/09/2015 900.00p 909.68p 885.00p 889.00p 43779
25/09/2015 916.50p 916.50p 896.00p 900.00p 130037
24/09/2015 904.00p 904.00p 888.00p 899.00p 129206
23/09/2015 903.50p 913.00p 886.50p 898.50p 65205
22/09/2015 916.00p 916.00p 901.50p 905.50p 80693
21/09/2015 926.00p 935.50p 913.50p 920.50p 46149
18/09/2015 940.00p 942.50p 924.50p 937.00p 169837
17/09/2015 943.50p 947.50p 937.50p 938.50p 34967
16/09/2015 939.00p 949.50p 939.00p 941.50p 152481
15/09/2015 938.50p 948.00p 927.50p 940.00p 57161
14/09/2015 978.00p 978.00p 939.50p 941.00p 68021
11/09/2015 978.00p 985.00p 970.00p 973.00p 94033
10/09/2015 989.50p 996.76p 979.00p 985.00p 43698
09/09/2015 999.00p 1,001.00p 983.50p 988.00p 51754
08/09/2015 981.50p 985.00p 977.27p 981.50p 25503
07/09/2015 985.50p 988.11p 967.00p 976.50p 47284
04/09/2015 994.00p 1,001.00p 971.00p 976.50p 40746
03/09/2015 992.50p 1,017.00p 981.50p 1,006.00p 123368
02/09/2015 986.50p 989.50p 977.00p 977.00p 58629
01/09/2015 975.50p 983.00p 964.50p 980.50p 82223
28/08/2015 985.00p 998.06p 974.00p 982.50p 76159
27/08/2015 1,000.00p 1,010.00p 973.00p 983.00p 76225
26/08/2015 989.00p 1,004.00p 979.00p 995.50p 78589
25/08/2015 979.00p 993.00p 967.50p 992.50p 213601
24/08/2015 995.00p 997.56p 953.00p 968.50p 123263
21/08/2015 1,048.00p 1,050.00p 1,005.00p 1,010.00p 291778
20/08/2015 1,045.00p 1,052.00p 1,043.00p 1,050.00p 153855
19/08/2015 1,050.00p 1,054.00p 1,049.19p 1,050.00p 126322
18/08/2015 1,057.00p 1,060.00p 1,050.00p 1,051.00p 51328
17/08/2015 1,060.00p 1,061.00p 1,050.00p 1,054.00p 28251
14/08/2015 1,044.00p 1,065.00p 1,044.00p 1,051.00p 121576
13/08/2015 1,031.00p 1,046.00p 1,031.00p 1,042.00p 506573
12/08/2015 1,040.00p 1,052.00p 1,035.00p 1,039.00p 371530
11/08/2015 1,033.00p 1,054.00p 1,033.00p 1,050.00p 94956
10/08/2015 1,053.00p 1,054.20p 1,031.00p 1,040.00p 65074
07/08/2015 1,069.00p 1,069.00p 1,041.00p 1,042.00p 125658
06/08/2015 1,059.00p 1,063.52p 1,044.00p 1,052.00p 59279
05/08/2015 1,059.00p 1,067.77p 1,044.00p 1,058.00p 122117
04/08/2015 1,068.00p 1,068.00p 1,053.00p 1,065.00p 45274
03/08/2015 1,059.00p 1,065.00p 1,045.00p 1,060.00p 55814
31/07/2015 1,062.00p 1,067.00p 1,052.00p 1,058.00p 185823
30/07/2015 1,063.00p 1,077.00p 1,044.00p 1,058.00p 47360
29/07/2015 1,075.00p 1,080.00p 1,060.00p 1,063.00p 164454
28/07/2015 1,068.00p 1,078.00p 1,054.19p 1,070.00p 79553
27/07/2015 1,066.00p 1,068.00p 1,044.00p 1,060.00p 59980
24/07/2015 1,062.00p 1,075.00p 1,058.00p 1,058.00p 34480
23/07/2015 1,077.00p 1,085.00p 1,064.00p 1,064.00p 61649
22/07/2015 1,073.00p 1,083.00p 1,073.00p 1,080.00p 34590
21/07/2015 1,090.00p 1,095.00p 1,077.00p 1,080.00p 78855
20/07/2015 1,080.00p 1,090.00p 1,074.00p 1,085.00p 32076
17/07/2015 1,084.00p 1,087.40p 1,074.00p 1,082.00p 23270
16/07/2015 1,078.00p 1,088.00p 1,078.00p 1,083.00p 49581
15/07/2015 1,059.00p 1,080.00p 1,053.00p 1,078.00p 139796
14/07/2015 1,085.00p 1,085.00p 1,047.00p 1,056.00p 54264
13/07/2015 1,076.00p 1,096.00p 1,076.00p 1,079.00p 50244
10/07/2015 1,061.00p 1,074.00p 1,057.27p 1,073.00p 59412
09/07/2015 1,038.00p 1,059.00p 1,035.00p 1,050.00p 109981
08/07/2015 1,053.00p 1,053.00p 1,033.00p 1,038.00p 36842
07/07/2015 1,062.00p 1,071.00p 1,046.00p 1,046.00p 80318
06/07/2015 1,074.00p 1,083.00p 1,065.00p 1,069.00p 65372
03/07/2015 1,066.00p 1,087.00p 1,059.00p 1,077.00p 52552
02/07/2015 1,033.00p 1,073.00p 1,033.00p 1,069.00p 107198
01/07/2015 1,018.00p 1,050.00p 1,018.00p 1,023.00p 51112
30/06/2015 1,021.00p 1,031.00p 1,010.00p 1,023.00p 46093
29/06/2015 1,030.00p 1,039.00p 998.67p 1,018.00p 51861
26/06/2015 1,041.00p 1,052.00p 1,037.00p 1,049.00p 46320
25/06/2015 1,057.00p 1,063.00p 1,045.00p 1,050.00p 73023
24/06/2015 1,056.00p 1,057.00p 1,042.00p 1,054.00p 68519
23/06/2015 1,058.00p 1,060.00p 1,044.00p 1,045.00p 55223
22/06/2015 1,042.00p 1,054.00p 1,037.00p 1,048.00p 77375
19/06/2015 1,034.00p 1,049.00p 1,030.00p 1,030.00p 145322
18/06/2015 1,046.00p 1,046.00p 1,025.00p 1,040.00p 92062
17/06/2015 1,061.00p 1,061.00p 1,039.00p 1,043.00p 65314
16/06/2015 1,051.00p 1,055.00p 1,033.00p 1,054.00p 79681
15/06/2015 1,066.00p 1,066.00p 1,041.00p 1,045.00p 87974
12/06/2015 1,076.00p 1,076.00p 1,055.00p 1,058.00p 171144
11/06/2015 1,080.00p 1,080.00p 1,068.00p 1,073.00p 68733
10/06/2015 1,091.00p 1,104.00p 1,067.00p 1,071.00p 161418
09/06/2015 1,061.00p 1,105.00p 1,061.00p 1,099.00p 102071
08/06/2015 1,067.00p 1,080.00p 1,058.80p 1,070.00p 88794
05/06/2015 1,064.00p 1,072.00p 1,056.00p 1,067.00p 66049
04/06/2015 1,069.00p 1,077.00p 1,062.00p 1,073.00p 36368
03/06/2015 1,077.00p 1,085.00p 1,068.00p 1,070.00p 73680
02/06/2015 1,075.00p 1,075.00p 1,061.00p 1,067.00p 45067
01/06/2015 1,074.00p 1,074.00p 1,059.00p 1,069.00p 106179
29/05/2015 1,070.00p 1,076.00p 1,060.00p 1,066.00p 210049
28/05/2015 1,060.00p 1,074.00p 1,058.00p 1,067.00p 109351
27/05/2015 1,032.00p 1,064.00p 1,026.00p 1,062.00p 362075
26/05/2015 999.00p 1,027.00p 986.00p 1,027.00p 152780
22/05/2015 973.50p 1,003.00p 973.50p 999.00p 258613
21/05/2015 1,000.00p 1,008.40p 975.00p 978.50p 154755
20/05/2015 1,028.00p 1,028.00p 1,004.00p 1,004.00p 98115
19/05/2015 1,013.00p 1,035.00p 1,011.00p 1,035.00p 69413
18/05/2015 995.50p 1,022.00p 993.52p 1,020.00p 351031
15/05/2015 998.00p 1,003.00p 989.50p 1,002.00p 107717
14/05/2015 1,006.00p 1,006.00p 977.00p 987.00p 307879
13/05/2015 1,042.00p 1,045.00p 1,025.00p 1,029.00p 45868
12/05/2015 1,033.00p 1,040.00p 1,026.00p 1,037.00p 39241
11/05/2015 1,047.00p 1,050.00p 1,036.50p 1,045.00p 136201
08/05/2015 1,028.00p 1,052.00p 1,028.00p 1,045.00p 97000
07/05/2015 996.00p 1,007.00p 973.14p 1,004.00p 117899
06/05/2015 991.50p 1,008.00p 990.00p 993.50p 131626
05/05/2015 1,013.00p 1,013.00p 993.00p 1,001.00p 240651
01/05/2015 1,010.00p 1,017.00p 994.50p 1,007.00p 111877
30/04/2015 1,007.00p 1,007.00p 988.00p 1,000.00p 110035
29/04/2015 1,025.00p 1,025.00p 996.00p 999.00p 106656
28/04/2015 1,046.00p 1,056.00p 1,021.00p 1,028.00p 344375
27/04/2015 1,031.00p 1,050.00p 1,031.00p 1,041.00p 77727
24/04/2015 1,022.00p 1,038.00p 1,022.00p 1,038.00p 112329
23/04/2015 1,015.00p 1,030.00p 1,014.44p 1,028.00p 96045
22/04/2015 1,035.00p 1,035.00p 1,013.00p 1,023.00p 136037
21/04/2015 1,013.00p 1,032.00p 1,006.00p 1,030.00p 106743
20/04/2015 1,026.00p 1,028.00p 1,010.00p 1,019.00p 60106
17/04/2015 1,022.00p 1,022.00p 1,006.00p 1,016.00p 86113
16/04/2015 1,027.00p 1,027.00p 1,004.08p 1,020.00p 221159
15/04/2015 1,014.00p 1,023.00p 1,005.00p 1,018.00p 120996
14/04/2015 1,010.00p 1,012.00p 989.50p 1,010.00p 75287
13/04/2015 1,003.00p 1,006.00p 986.00p 1,006.00p 134991
10/04/2015 993.50p 1,003.00p 992.00p 998.50p 77020
09/04/2015 964.50p 1,011.00p 964.50p 1,002.00p 188392
08/04/2015 951.50p 978.50p 951.50p 977.00p 214997
07/04/2015 943.00p 979.50p 943.00p 961.00p 60815
02/04/2015 942.50p 954.00p 940.26p 948.50p 83550
01/04/2015 950.00p 957.00p 938.00p 943.00p 126124
31/03/2015 969.00p 969.00p 946.00p 948.50p 154442
30/03/2015 972.50p 986.00p 953.50p 962.00p 124354
27/03/2015 966.50p 977.50p 963.00p 967.00p 65144
26/03/2015 975.00p 978.50p 964.50p 971.00p 59438
25/03/2015 994.00p 995.50p 971.00p 979.50p 142447
24/03/2015 976.00p 995.00p 976.00p 985.00p 136981
23/03/2015 979.00p 1,002.56p 979.00p 982.00p 81486
20/03/2015 968.50p 1,001.00p 965.50p 992.00p 1750737
19/03/2015 953.50p 968.50p 951.00p 965.00p 165404
18/03/2015 940.00p 951.50p 936.50p 947.00p 247207
17/03/2015 957.50p 957.50p 933.00p 936.00p 165636
16/03/2015 950.00p 974.50p 942.50p 942.50p 106488
13/03/2015 965.00p 965.00p 950.00p 962.50p 111946
12/03/2015 955.00p 966.00p 940.50p 960.00p 305674
11/03/2015 987.00p 987.00p 963.00p 969.00p 120064
10/03/2015 1,015.00p 1,015.00p 976.00p 976.00p 138266
09/03/2015 1,024.00p 1,024.00p 1,005.00p 1,005.00p 112471
06/03/2015 1,017.00p 1,030.00p 1,008.00p 1,020.00p 150391
05/03/2015 1,026.00p 1,037.92p 1,019.24p 1,028.00p 218925
04/03/2015 1,044.00p 1,048.00p 1,019.05p 1,023.00p 359350
03/03/2015 1,052.00p 1,055.00p 1,031.00p 1,045.00p 378031
02/03/2015 1,018.00p 1,075.00p 1,006.00p 1,053.00p 496129
27/02/2015 1,005.00p 1,029.00p 1,003.00p 1,013.00p 154945
26/02/2015 975.00p 1,029.00p 969.31p 1,013.00p 293119
25/02/2015 950.00p 972.00p 945.58p 972.00p 112573
24/02/2015 963.00p 963.00p 945.50p 955.00p 179339
23/02/2015 976.50p 976.50p 948.00p 955.00p 251021
20/02/2015 948.50p 962.50p 942.00p 957.00p 88049
19/02/2015 948.50p 956.66p 937.00p 940.50p 167683
18/02/2015 941.50p 960.50p 941.50p 954.00p 69608
17/02/2015 951.00p 964.00p 942.00p 945.50p 79248
16/02/2015 962.50p 972.66p 957.00p 957.00p 110169
13/02/2015 957.50p 975.00p 957.50p 965.00p 249707
12/02/2015 900.00p 961.00p 900.00p 956.00p 146899
11/02/2015 922.50p 922.50p 898.00p 906.50p 148746
10/02/2015 908.50p 922.00p 904.50p 916.50p 389308
09/02/2015 909.00p 917.00p 893.00p 913.50p 74898
06/02/2015 929.50p 929.50p 906.50p 909.50p 155436
05/02/2015 908.50p 927.50p 906.50p 921.00p 160926
04/02/2015 911.00p 919.50p 909.50p 917.50p 46761
03/02/2015 896.50p 931.00p 896.50p 919.00p 91465
02/02/2015 891.00p 903.00p 886.00p 903.00p 65208
30/01/2015 886.50p 899.00p 886.50p 893.00p 165277
29/01/2015 898.00p 907.00p 885.00p 888.50p 126794
28/01/2015 920.50p 920.50p 899.82p 903.50p 56262
27/01/2015 919.50p 919.88p 902.00p 903.50p 365451
26/01/2015 913.00p 924.50p 911.00p 914.50p 508276
23/01/2015 916.00p 925.00p 913.00p 920.00p 101812
22/01/2015 917.00p 922.50p 900.00p 920.00p 127273
21/01/2015 910.50p 925.50p 900.00p 925.50p 120357
20/01/2015 916.50p 933.00p 902.00p 907.00p 137504
19/01/2015 915.00p 924.00p 910.50p 924.00p 129428
16/01/2015 909.50p 921.50p 900.00p 920.00p 99087
15/01/2015 916.50p 916.50p 893.50p 908.50p 101077
14/01/2015 903.50p 911.50p 898.50p 908.50p 155236
13/01/2015 888.00p 909.00p 888.00p 906.50p 96472

*Close Price adjusted for both dividends and splits