Keller Group (KLR) Share Price

Construction & Materials Sector

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

Date Open High Low Close* Volume
11/09/2014 913.50p 926.00p 907.00p 914.00p 103397
10/09/2014 904.00p 920.50p 904.00p 912.00p 92849
09/09/2014 902.50p 913.50p 901.00p 912.00p 138185
08/09/2014 895.50p 905.10p 894.00p 900.00p 61526
05/09/2014 906.00p 913.00p 898.00p 901.50p 59881
04/09/2014 900.00p 911.50p 890.00p 910.00p 76014
03/09/2014 914.00p 914.00p 902.50p 910.00p 129243
02/09/2014 919.00p 919.00p 900.56p 903.00p 198937
01/09/2014 927.50p 929.00p 905.00p 907.00p 38334
29/08/2014 933.00p 937.84p 917.00p 919.50p 72622
28/08/2014 932.00p 933.25p 921.45p 933.00p 80447
27/08/2014 922.50p 933.74p 917.98p 930.00p 108506
26/08/2014 905.00p 920.00p 897.15p 918.50p 135468
22/08/2014 884.50p 893.50p 881.50p 892.00p 238538
21/08/2014 878.00p 890.00p 873.00p 886.00p 362737
20/08/2014 880.00p 894.85p 872.50p 879.00p 325639
19/08/2014 875.00p 875.00p 863.50p 868.00p 65413
18/08/2014 875.00p 875.00p 861.67p 868.00p 59854
15/08/2014 870.00p 870.00p 855.00p 858.50p 204005
14/08/2014 856.00p 864.00p 853.75p 858.50p 161027
13/08/2014 850.50p 860.00p 848.00p 854.00p 502805
12/08/2014 854.50p 869.00p 850.00p 860.00p 414098
11/08/2014 825.50p 867.00p 825.50p 864.00p 490060
08/08/2014 835.00p 845.00p 814.59p 845.00p 337164
07/08/2014 853.00p 855.87p 842.50p 844.00p 259964
06/08/2014 870.50p 879.50p 839.50p 844.00p 639042
05/08/2014 891.00p 908.72p 876.00p 878.00p 375172
04/08/2014 872.00p 918.56p 872.00p 889.00p 573715
01/08/2014 868.50p 880.00p 851.50p 875.00p 995801
31/07/2014 899.00p 899.00p 858.05p 869.00p 2559297
30/07/2014 919.00p 919.00p 886.50p 890.00p 811823
29/07/2014 920.00p 925.25p 910.00p 913.00p 35317
28/07/2014 925.00p 925.00p 910.50p 914.00p 98411
25/07/2014 910.50p 927.39p 910.00p 923.50p 36478
24/07/2014 915.00p 922.25p 907.00p 912.50p 129229
23/07/2014 900.50p 915.10p 898.00p 910.00p 49060
22/07/2014 902.50p 912.50p 900.00p 900.00p 26128
21/07/2014 906.00p 911.72p 886.00p 899.00p 107254
18/07/2014 912.50p 915.00p 899.00p 903.00p 66172
17/07/2014 918.50p 923.13p 910.00p 915.00p 805492
16/07/2014 902.50p 918.50p 898.00p 915.00p 88817
15/07/2014 907.00p 914.05p 899.50p 899.50p 107789
14/07/2014 906.00p 920.00p 895.52p 910.00p 51905
11/07/2014 894.50p 902.50p 887.50p 899.00p 115646
10/07/2014 892.50p 901.00p 887.00p 887.50p 118937
09/07/2014 925.50p 925.50p 895.50p 900.00p 328743
08/07/2014 948.00p 949.00p 902.50p 915.00p 154986
07/07/2014 972.50p 975.00p 952.50p 954.50p 94328
04/07/2014 973.50p 976.31p 965.00p 968.50p 78878
03/07/2014 967.50p 980.00p 959.00p 972.00p 184005
02/07/2014 953.00p 980.00p 953.00p 963.00p 273243
01/07/2014 913.00p 964.50p 913.00p 958.00p 389823
30/06/2014 928.00p 932.00p 917.50p 921.00p 105072
27/06/2014 904.50p 935.00p 892.94p 932.00p 305036
26/06/2014 895.00p 910.50p 895.00p 905.00p 537084
25/06/2014 903.00p 903.00p 882.50p 890.00p 89155
24/06/2014 901.00p 911.50p 890.50p 901.00p 139773
23/06/2014 923.00p 928.50p 896.50p 898.50p 137947
20/06/2014 924.00p 935.00p 915.00p 916.50p 149275
19/06/2014 970.00p 970.00p 925.50p 925.50p 122156
18/06/2014 929.00p 966.00p 924.00p 961.00p 169281
17/06/2014 940.00p 950.00p 916.50p 921.00p 84316
16/06/2014 950.00p 952.63p 928.00p 939.00p 198121
13/06/2014 958.00p 958.30p 934.50p 946.00p 141188
12/06/2014 960.00p 967.00p 954.00p 957.00p 78253
11/06/2014 977.00p 977.00p 945.00p 963.00p 55840
10/06/2014 973.50p 977.00p 967.16p 970.00p 109780
09/06/2014 964.00p 977.78p 939.48p 977.00p 221601
06/06/2014 956.00p 960.00p 950.50p 959.00p 359795
05/06/2014 953.50p 954.50p 945.00p 950.50p 38831
04/06/2014 951.50p 967.21p 946.50p 950.00p 90164
03/06/2014 958.00p 965.50p 954.00p 955.50p 57767
02/06/2014 962.00p 967.50p 953.00p 959.00p 179756
30/05/2014 976.00p 976.00p 952.50p 954.00p 241390
29/05/2014 992.50p 992.50p 968.00p 969.50p 87641
28/05/2014 988.50p 997.50p 981.00p 988.50p 245323
27/05/2014 975.00p 995.00p 973.74p 984.00p 116027
23/05/2014 975.00p 993.46p 972.50p 982.00p 80348
22/05/2014 972.00p 991.00p 964.63p 982.00p 79073
21/05/2014 962.50p 976.50p 952.00p 974.00p 151074
20/05/2014 961.00p 974.50p 958.50p 968.00p 79954
19/05/2014 929.50p 977.00p 929.50p 965.00p 417533
16/05/2014 942.00p 960.00p 904.50p 938.00p 312966
15/05/2014 973.50p 973.50p 938.00p 944.50p 159626
14/05/2014 994.00p 994.00p 960.00p 973.00p 66809
13/05/2014 995.00p 1,002.00p 978.00p 985.50p 53372
12/05/2014 995.00p 996.00p 980.00p 987.50p 60748
09/05/2014 983.00p 990.00p 973.00p 987.00p 123386
08/05/2014 1,012.00p 1,018.00p 971.00p 975.00p 172749
07/05/2014 989.50p 1,022.00p 988.00p 1,012.00p 118876
06/05/2014 1,003.00p 1,011.00p 986.50p 989.50p 55643
02/05/2014 995.00p 1,013.00p 995.00p 1,000.00p 51266
01/05/2014 1,002.00p 1,012.00p 996.00p 999.50p 93362
30/04/2014 1,016.00p 1,020.00p 997.00p 997.00p 142812
29/04/2014 1,004.00p 1,019.00p 999.99p 1,011.00p 213318
28/04/2014 1,046.00p 1,047.00p 1,006.00p 1,009.00p 92249
25/04/2014 1,032.00p 1,054.00p 1,029.00p 1,035.00p 82606
24/04/2014 1,050.00p 1,069.00p 1,036.00p 1,046.00p 186007
23/04/2014 1,076.00p 1,088.00p 1,045.00p 1,053.00p 119574
22/04/2014 1,067.00p 1,090.00p 1,065.40p 1,080.00p 327313
17/04/2014 1,034.00p 1,074.00p 1,034.00p 1,070.00p 85598
16/04/2014 1,030.00p 1,049.00p 1,024.00p 1,039.00p 86319
15/04/2014 1,041.00p 1,058.00p 1,014.99p 1,023.00p 101405
14/04/2014 1,044.00p 1,061.00p 1,025.00p 1,050.00p 192194
11/04/2014 1,050.00p 1,065.00p 1,026.00p 1,061.00p 87770
10/04/2014 1,068.00p 1,085.00p 1,055.00p 1,065.00p 85028
09/04/2014 1,048.00p 1,084.00p 1,041.00p 1,074.00p 158316
08/04/2014 1,087.00p 1,096.00p 1,027.00p 1,042.00p 366462
07/04/2014 1,105.00p 1,120.00p 1,086.00p 1,095.00p 196390
04/04/2014 1,135.00p 1,143.00p 1,113.00p 1,113.00p 572699
03/04/2014 1,113.00p 1,136.00p 1,112.00p 1,130.00p 113900
02/04/2014 1,112.00p 1,130.00p 1,100.00p 1,121.00p 143296
01/04/2014 1,068.00p 1,112.00p 1,065.00p 1,105.00p 172856
31/03/2014 1,036.00p 1,075.00p 1,036.00p 1,074.00p 102493
28/03/2014 1,052.00p 1,061.00p 1,033.00p 1,043.00p 38763
27/03/2014 1,060.00p 1,074.50p 1,053.00p 1,061.00p 73587
26/03/2014 1,052.00p 1,080.93p 1,052.00p 1,069.00p 123210
25/03/2014 1,015.00p 1,065.00p 1,015.00p 1,057.00p 132263
24/03/2014 1,035.00p 1,038.00p 996.43p 1,020.00p 164398
21/03/2014 1,032.00p 1,053.00p 1,032.00p 1,038.00p 186979
20/03/2014 1,036.00p 1,040.00p 1,023.00p 1,035.00p 129664
19/03/2014 1,043.00p 1,044.00p 1,020.00p 1,035.00p 337182
18/03/2014 1,039.00p 1,052.68p 1,018.00p 1,026.00p 101864
17/03/2014 1,035.00p 1,055.00p 1,032.60p 1,049.00p 40793
14/03/2014 1,025.00p 1,039.00p 1,015.75p 1,033.00p 54430
13/03/2014 1,040.00p 1,055.00p 1,032.00p 1,032.00p 184721
12/03/2014 1,068.00p 1,068.00p 1,044.00p 1,046.00p 232214
11/03/2014 1,035.00p 1,099.00p 1,031.40p 1,055.00p 335308
10/03/2014 1,088.00p 1,107.00p 1,028.00p 1,035.00p 141980
07/03/2014 1,135.00p 1,167.00p 1,075.00p 1,075.00p 173102
06/03/2014 1,188.00p 1,189.00p 1,126.00p 1,126.00p 94281
05/03/2014 1,190.00p 1,204.00p 1,176.00p 1,181.00p 40139
04/03/2014 1,164.00p 1,217.10p 1,156.00p 1,205.00p 94988
03/03/2014 1,255.00p 1,273.92p 1,156.00p 1,156.00p 162147
28/02/2014 1,257.00p 1,277.00p 1,257.00p 1,270.00p 66557
27/02/2014 1,252.00p 1,260.00p 1,236.00p 1,257.00p 30908
26/02/2014 1,280.00p 1,290.00p 1,257.00p 1,263.00p 34657
25/02/2014 1,278.00p 1,292.00p 1,265.00p 1,290.00p 369989
24/02/2014 1,266.00p 1,299.00p 1,258.00p 1,299.00p 42967
21/02/2014 1,247.00p 1,280.00p 1,242.00p 1,280.00p 69592
20/02/2014 1,266.00p 1,270.00p 1,245.00p 1,245.00p 41224
19/02/2014 1,268.00p 1,286.85p 1,255.00p 1,281.00p 38350
18/02/2014 1,230.00p 1,281.00p 1,230.00p 1,281.00p 60054
17/02/2014 1,215.00p 1,245.00p 1,211.00p 1,243.00p 42450
14/02/2014 1,227.00p 1,228.00p 1,213.70p 1,227.00p 43893
13/02/2014 1,185.00p 1,225.00p 1,185.00p 1,224.00p 43426
12/02/2014 1,189.00p 1,195.00p 1,176.00p 1,190.00p 50929
11/02/2014 1,200.00p 1,200.00p 1,187.00p 1,195.00p 48233
10/02/2014 1,198.00p 1,206.00p 1,191.00p 1,191.00p 32538
07/02/2014 1,201.00p 1,212.00p 1,186.00p 1,201.00p 44643
06/02/2014 1,174.00p 1,204.00p 1,174.00p 1,191.00p 88834
05/02/2014 1,183.00p 1,203.92p 1,171.00p 1,179.00p 62481
04/02/2014 1,170.00p 1,210.00p 1,162.15p 1,198.00p 165247
03/02/2014 1,175.00p 1,197.00p 1,162.00p 1,176.00p 51839
31/01/2014 1,150.00p 1,209.00p 1,140.00p 1,184.00p 142856
30/01/2014 1,133.00p 1,153.00p 1,112.62p 1,140.00p 40990
29/01/2014 1,142.00p 1,156.00p 1,118.00p 1,124.00p 133033
28/01/2014 1,135.00p 1,141.00p 1,124.00p 1,127.00p 71302
27/01/2014 1,173.00p 1,173.00p 1,116.00p 1,122.00p 178778
24/01/2014 1,199.00p 1,199.00p 1,160.00p 1,161.00p 144685
23/01/2014 1,237.00p 1,237.00p 1,180.00p 1,188.00p 60562
22/01/2014 1,184.00p 1,240.00p 1,173.80p 1,230.00p 55780
21/01/2014 1,182.00p 1,191.00p 1,160.00p 1,167.00p 33114
20/01/2014 1,175.00p 1,192.00p 1,170.00p 1,184.00p 33401
17/01/2014 1,197.00p 1,209.00p 1,163.00p 1,170.00p 77798
16/01/2014 1,229.00p 1,235.00p 1,189.25p 1,197.00p 45943
15/01/2014 1,269.00p 1,271.00p 1,221.00p 1,232.00p 87888
14/01/2014 1,260.00p 1,274.00p 1,255.00p 1,269.00p 29541
13/01/2014 1,248.00p 1,274.30p 1,221.00p 1,269.00p 78116
10/01/2014 1,221.00p 1,245.00p 1,221.00p 1,242.00p 42113
09/01/2014 1,218.00p 1,232.00p 1,210.00p 1,221.00p 39112
08/01/2014 1,222.00p 1,222.00p 1,203.00p 1,213.00p 126621
07/01/2014 1,198.00p 1,222.00p 1,185.00p 1,222.00p 78275
06/01/2014 1,181.00p 1,213.00p 1,181.00p 1,193.00p 67383
03/01/2014 1,168.00p 1,204.00p 1,159.00p 1,191.00p 51843
02/01/2014 1,155.00p 1,169.00p 1,141.50p 1,168.00p 26887
31/12/2013 1,159.00p 1,160.00p 1,140.00p 1,149.00p 24765
30/12/2013 1,154.00p 1,165.00p 1,151.00p 1,154.00p 17922
27/12/2013 1,170.00p 1,170.00p 1,158.00p 1,161.00p 26818
24/12/2013 1,162.00p 1,165.38p 1,151.00p 1,161.00p 19818
23/12/2013 1,155.00p 1,162.00p 1,138.00p 1,158.00p 47163
20/12/2013 1,127.00p 1,158.00p 1,127.00p 1,152.00p 177441
19/12/2013 1,111.00p 1,148.00p 1,104.00p 1,140.00p 111798
18/12/2013 1,086.00p 1,124.00p 1,070.00p 1,104.00p 91299
17/12/2013 1,075.00p 1,095.00p 1,068.00p 1,070.00p 105391
16/12/2013 1,052.00p 1,081.00p 1,052.00p 1,074.00p 35603
13/12/2013 1,060.00p 1,066.00p 1,053.00p 1,058.00p 81595
12/12/2013 1,064.00p 1,070.00p 1,055.00p 1,059.00p 57700
11/12/2013 1,059.00p 1,079.00p 1,059.00p 1,070.00p 65157
10/12/2013 1,050.00p 1,078.24p 1,039.00p 1,062.00p 63046
09/12/2013 1,027.00p 1,050.00p 1,013.00p 1,045.00p 31790
06/12/2013 1,033.00p 1,033.00p 1,011.00p 1,020.00p 60151
05/12/2013 1,029.00p 1,041.00p 1,020.00p 1,025.00p 91352
04/12/2013 1,016.00p 1,047.00p 1,016.00p 1,041.00p 61649
03/12/2013 1,036.00p 1,038.00p 1,015.00p 1,021.00p 49202
02/12/2013 1,065.00p 1,065.00p 1,014.08p 1,026.00p 53639
29/11/2013 1,067.00p 1,067.00p 1,055.00p 1,059.00p 23285
28/11/2013 1,057.00p 1,067.00p 1,051.00p 1,057.00p 23876
27/11/2013 1,067.00p 1,070.00p 1,041.00p 1,053.00p 65341
26/11/2013 1,056.00p 1,095.00p 1,056.00p 1,069.00p 313639

*Close Price adjusted for both dividends and splits