livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Strix Group - (KETL) share price history


Strix Group share priceKETL share price tradesKETL Fundamentals watchlistADD to watchlist
Strix Group - (KETL) share price history
Date Open High Low Close Volume
16/08/2019 157.40 165.80 157.40 160.00 103,442
15/08/2019 164.80 164.97 158.80 158.80 196,552
14/08/2019 166.34 167.00 162.25 166.00 144,929
13/08/2019 166.80 166.80 162.60 165.00 789,635
12/08/2019 167.00 167.00 162.00 164.00 129,519
09/08/2019 164.48 166.20 158.00 166.20 305,938
08/08/2019 169.04 169.04 162.80 164.00 68,595
07/08/2019 164.33 170.00 163.36 166.00 114,904
06/08/2019 169.12 169.32 162.00 165.00 158,490
05/08/2019 168.00 173.86 161.00 167.00 673,341
02/08/2019 173.00 178.23 169.00 169.00 478,822
01/08/2019 179.80 179.80 174.20 178.20 138,224
31/07/2019 173.00 179.68 171.80 174.00 529,515
30/07/2019 177.00 177.00 170.40 174.00 773,354
29/07/2019 170.00 176.00 169.75 171.00 1,559,412
26/07/2019 164.00 169.20 161.40 169.00 172,674
25/07/2019 161.40 164.00 161.00 164.00 1,541,713
24/07/2019 164.00 164.00 161.00 161.00 57,152
23/07/2019 162.88 164.00 160.38 162.60 193,948
22/07/2019 164.00 165.00 157.00 163.40 117,299
19/07/2019 163.00 163.00 156.92 163.00 151,697
18/07/2019 160.04 162.90 157.00 161.60 3,152,264
15/07/2019 156.96 162.48 156.00 160.00 187,506
12/07/2019 152.00 163.00 152.00 160.20 323,274
11/07/2019 153.58 156.00 153.40 154.00 84,219
09/07/2019 155.00 156.81 153.20 154.00 85,937
05/07/2019 156.40 160.00 153.60 154.60 356,908
04/07/2019 156.40 160.00 156.40 158.00 83,971
03/07/2019 159.36 160.00 155.83 156.80 92,304
02/07/2019 155.00 157.00 150.20 156.00 288,221

Strix Group - (KETL) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices