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
12/12/2019 181.76 188.00 179.34 182.00 229,344
11/12/2019 177.00 181.00 177.00 181.00 1,590,056
10/12/2019 177.50 180.00 177.00 180.00 119,160
09/12/2019 181.55 181.55 177.40 179.00 380,179
06/12/2019 179.72 181.80 177.00 178.20 120,169
05/12/2019 183.40 183.40 177.00 180.00 294,697
04/12/2019 182.00 183.40 180.44 183.40 147,249
03/12/2019 188.40 188.40 181.00 184.00 1,228,587
02/12/2019 184.00 187.00 184.00 186.40 254,639
29/11/2019 183.00 187.87 182.66 183.80 659,027
28/11/2019 181.25 185.80 178.60 185.00 436,631
27/11/2019 179.00 182.79 177.20 181.60 1,468,466
26/11/2019 177.53 179.80 177.40 179.00 824,702
25/11/2019 176.20 179.00 175.80 177.00 149,935
22/11/2019 175.00 177.80 171.60 176.00 166,931
21/11/2019 176.44 178.00 172.64 174.20 1,137,614
20/11/2019 175.00 177.00 172.20 175.00 131,010
19/11/2019 175.00 176.60 170.00 176.60 250,549
18/11/2019 174.03 175.00 171.48 174.60 146,341
15/11/2019 172.00 174.20 170.00 173.20 182,773
14/11/2019 170.00 174.20 170.00 172.80 187,863
13/11/2019 173.00 177.20 169.60 170.80 356,079
12/11/2019 170.00 178.00 170.00 173.00 257,605
11/11/2019 171.40 175.20 170.19 170.60 199,191
08/11/2019 178.00 178.00 171.20 171.20 252,417
07/11/2019 174.26 177.00 173.00 175.80 96,271
06/11/2019 172.86 177.00 172.86 174.20 83,044
05/11/2019 175.40 175.82 171.20 175.00 269,980
04/11/2019 173.97 175.40 171.20 172.80 558,948
01/11/2019 174.00 174.66 171.30 173.00 220,730

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