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
16/04/2021 276.00 292.55 276.00 292.00 686,481
15/04/2021 290.00 290.00 275.50 284.00 177,625
14/04/2021 282.00 289.50 276.00 282.50 190,345
13/04/2021 288.00 290.00 278.50 286.00 175,436
12/04/2021 299.50 299.50 286.00 288.00 337,538
09/04/2021 295.00 301.50 287.50 287.50 344,248
08/04/2021 283.00 297.81 278.48 294.50 314,134
07/04/2021 285.00 286.00 270.00 281.00 244,180
06/04/2021 275.00 275.00 257.00 272.50 231,275
01/04/2021 265.52 270.77 261.00 269.50 280,462
31/03/2021 272.00 272.00 262.50 269.50 347,947
30/03/2021 260.50 275.50 260.50 272.00 204,222
29/03/2021 269.22 275.00 262.40 271.50 208,347
26/03/2021 285.00 285.00 269.00 272.00 312,814
25/03/2021 270.00 280.50 268.50 277.00 395,219
24/03/2021 268.50 280.00 261.38 280.00 841,096
23/03/2021 290.50 295.32 258.61 260.00 781,742
22/03/2021 277.84 290.00 277.84 288.00 468,425
19/03/2021 285.00 292.50 280.00 283.00 225,506
18/03/2021 280.50 285.00 277.00 285.00 260,574
17/03/2021 284.50 284.50 275.00 280.00 280,781
16/03/2021 270.00 285.00 270.00 278.00 321,990
15/03/2021 280.00 280.00 265.50 274.00 189,482
12/03/2021 281.28 281.28 270.00 271.00 177,423
11/03/2021 281.42 282.50 272.50 277.50 133,871
10/03/2021 262.00 280.50 262.00 277.00 617,019
09/03/2021 269.50 274.50 263.50 272.00 176,106
08/03/2021 258.00 271.50 256.00 268.00 513,356
05/03/2021 262.50 263.00 252.01 261.50 188,053
04/03/2021 264.00 265.00 254.00 263.00 262,013

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