Market data

Select a section

Strix Group

(KETL)
Sector: Electronic & Electrical Equipment
45.10p
-0.45p -0.99
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 45.70p 46.16p 45.10p 45.10p 141,488
15/05/2025 45.90p 46.10p 44.82p 45.55p 486,559
14/05/2025 47.00p 48.85p 44.95p 45.50p 4,871,226
13/05/2025 47.05p 47.75p 46.10p 46.65p 858,265
12/05/2025 46.50p 49.00p 45.85p 46.75p 1,868,789
09/05/2025 46.50p 48.20p 46.50p 47.30p 166,320
08/05/2025 46.50p 49.00p 46.14p 47.35p 570,266
07/05/2025 46.50p 47.95p 46.50p 46.95p 702,232
06/05/2025 50.20p 51.40p 46.50p 47.30p 819,789
05/05/2025 49.90p 50.60p 48.60p 50.60p 315,827
02/05/2025 49.90p 50.60p 48.60p 50.60p 315,827
01/05/2025 45.85p 49.70p 45.40p 49.70p 2,079,977
30/04/2025 44.55p 48.00p 42.19p 46.50p 1,506,439
29/04/2025 43.55p 43.68p 42.00p 42.45p 485,176
28/04/2025 42.00p 43.25p 42.00p 42.65p 446,803
25/04/2025 44.50p 44.50p 42.00p 42.60p 182,477
24/04/2025 44.50p 44.50p 42.40p 42.70p 265,869
23/04/2025 40.00p 43.50p 39.75p 43.00p 803,862
22/04/2025 40.00p 41.50p 39.35p 40.00p 872,851
21/04/2025 41.55p 42.20p 39.97p 40.35p 849,041
18/04/2025 41.55p 42.20p 39.97p 40.35p 849,041
17/04/2025 41.55p 42.20p 39.97p 40.35p 849,041
16/04/2025 41.65p 43.70p 41.00p 42.40p 726,962
15/04/2025 40.00p 43.00p 39.42p 42.80p 938,619
14/04/2025 40.00p 41.33p 39.65p 40.00p 514,030
11/04/2025 39.75p 41.60p 39.16p 40.60p 1,392,858
10/04/2025 42.65p 43.39p 39.25p 40.20p 2,143,907
09/04/2025 44.00p 45.40p 40.40p 41.60p 2,697,458
08/04/2025 43.95p 44.35p 42.95p 43.70p 1,342,399
07/04/2025 43.05p 45.10p 42.36p 44.15p 694,989
04/04/2025 45.70p 46.33p 43.36p 45.60p 2,924,966
03/04/2025 47.60p 47.72p 45.93p 46.50p 951,660
02/04/2025 48.60p 48.60p 46.82p 47.70p 670,807
01/04/2025 48.40p 49.13p 47.50p 47.95p 878,087
31/03/2025 48.50p 49.90p 47.35p 47.60p 966,662
28/03/2025 49.00p 49.85p 48.95p 49.10p 641,778
27/03/2025 48.80p 50.02p 48.50p 49.40p 547,837
26/03/2025 50.00p 50.90p 49.00p 49.60p 1,087,458
25/03/2025 48.60p 50.70p 48.60p 49.95p 877,702
24/03/2025 49.00p 49.60p 47.95p 49.50p 1,012,090
21/03/2025 48.75p 50.00p 48.55p 49.30p 661,524
20/03/2025 49.25p 50.00p 49.00p 49.00p 426,705
19/03/2025 49.25p 50.50p 49.20p 49.50p 840,793
18/03/2025 50.00p 50.80p 49.33p 49.80p 880,362
17/03/2025 50.90p 51.00p 49.36p 49.90p 429,338
14/03/2025 50.00p 50.62p 49.51p 49.95p 319,346
13/03/2025 49.10p 50.65p 48.97p 49.95p 503,450
12/03/2025 48.45p 50.56p 48.10p 49.40p 389,152
11/03/2025 50.40p 50.90p 49.35p 50.20p 581,399
10/03/2025 50.00p 51.90p 49.30p 50.10p 946,403
07/03/2025 51.70p 51.90p 50.00p 50.30p 923,647
06/03/2025 51.70p 52.60p 50.50p 51.60p 311,025
05/03/2025 52.50p 53.30p 50.70p 51.60p 900,589
04/03/2025 49.45p 52.21p 47.40p 52.20p 707,508
03/03/2025 47.55p 50.80p 47.10p 48.25p 633,262
28/02/2025 47.55p 49.45p 47.55p 48.45p 388,957
27/02/2025 48.65p 50.90p 48.30p 48.75p 216,437
26/02/2025 47.80p 50.60p 47.50p 48.60p 358,759
25/02/2025 48.25p 50.40p 47.50p 47.50p 223,659
24/02/2025 48.25p 51.35p 48.25p 49.25p 335,672
21/02/2025 49.65p 50.02p 48.05p 48.85p 301,908
20/02/2025 49.40p 50.86p 49.07p 49.75p 255,713
19/02/2025 51.40p 52.90p 48.65p 49.10p 333,529
18/02/2025 51.50p 51.50p 50.50p 50.60p 223,046
17/02/2025 51.00p 52.00p 50.70p 51.00p 264,991
14/02/2025 53.00p 53.00p 50.85p 51.80p 1,325,191
13/02/2025 51.00p 52.50p 50.40p 52.00p 4,171,229
12/02/2025 51.80p 51.90p 49.66p 51.20p 223,533
11/02/2025 49.30p 51.83p 48.70p 50.70p 404,527
10/02/2025 50.00p 51.31p 48.87p 49.35p 429,489
07/02/2025 51.40p 51.83p 48.85p 49.90p 314,208
06/02/2025 50.90p 52.00p 50.70p 50.70p 603,098
05/02/2025 47.25p 51.00p 46.55p 50.70p 1,459,188
04/02/2025 47.50p 48.90p 46.61p 48.15p 1,240,514
03/02/2025 47.05p 48.85p 46.63p 48.15p 725,090
31/01/2025 48.65p 49.50p 47.22p 48.10p 852,412
30/01/2025 48.15p 51.00p 46.50p 48.05p 2,458,808
29/01/2025 46.00p 47.00p 45.88p 46.00p 821,047
28/01/2025 45.10p 47.30p 45.10p 46.00p 1,452,541
27/01/2025 46.05p 48.50p 45.80p 46.30p 450,464
24/01/2025 45.10p 47.70p 45.10p 47.70p 577,396
23/01/2025 46.95p 47.92p 45.15p 46.25p 892,326
22/01/2025 46.30p 46.70p 45.05p 46.20p 624,277
21/01/2025 46.00p 46.45p 45.17p 45.85p 952,775
20/01/2025 45.90p 46.95p 45.85p 45.90p 312,016
17/01/2025 47.70p 47.95p 45.75p 46.30p 345,013
16/01/2025 48.00p 48.30p 47.50p 47.50p 277,909
15/01/2025 48.10p 48.64p 47.50p 47.50p 502,999
14/01/2025 48.10p 48.70p 47.80p 47.85p 229,145
13/01/2025 48.15p 48.95p 47.80p 47.80p 153,952
10/01/2025 49.00p 49.00p 47.50p 48.00p 306,167
09/01/2025 48.30p 48.78p 47.50p 48.00p 400,779
08/01/2025 48.20p 48.85p 47.20p 48.10p 282,870
07/01/2025 47.90p 48.85p 47.40p 48.30p 414,201
06/01/2025 48.95p 49.00p 47.90p 48.10p 170,976
03/01/2025 48.95p 49.00p 47.20p 49.00p 264,761
02/01/2025 48.40p 48.80p 46.85p 47.10p 316,317
01/01/2025 48.20p 48.75p 47.96p 48.20p 146,356
31/12/2024 48.20p 48.75p 47.96p 48.20p 146,356
30/12/2024 47.60p 48.80p 47.00p 48.80p 193,591
27/12/2024 47.00p 48.75p 47.00p 48.00p 184,049
26/12/2024 47.00p 48.80p 46.30p 47.90p 421,918
25/12/2024 47.00p 48.80p 46.30p 47.90p 421,918
24/12/2024 47.00p 48.80p 46.30p 47.90p 421,918
23/12/2024 45.95p 46.98p 45.02p 46.80p 256,837
20/12/2024 44.00p 45.95p 43.97p 45.10p 299,359
19/12/2024 44.60p 45.90p 43.75p 45.00p 487,233
18/12/2024 46.60p 47.77p 44.55p 44.55p 582,658
17/12/2024 47.50p 49.00p 46.50p 46.50p 413,389
16/12/2024 48.15p 48.57p 46.80p 47.35p 316,083
13/12/2024 47.55p 48.40p 47.00p 47.20p 171,183
12/12/2024 48.50p 48.50p 47.72p 48.00p 285,990
11/12/2024 48.20p 48.75p 47.02p 48.75p 251,445
10/12/2024 49.80p 50.00p 45.55p 48.15p 1,161,245
09/12/2024 49.20p 49.95p 48.85p 49.70p 451,443
06/12/2024 49.80p 50.10p 48.85p 48.85p 442,272
05/12/2024 50.10p 52.40p 49.20p 50.20p 384,228
04/12/2024 51.20p 52.50p 50.80p 50.80p 1,839,159
03/12/2024 52.90p 53.08p 51.60p 51.90p 486,529
02/12/2024 54.00p 54.00p 52.20p 52.80p 1,307,671
29/11/2024 53.20p 54.70p 53.08p 53.60p 747,297
28/11/2024 54.00p 54.80p 52.94p 54.00p 548,979
27/11/2024 51.00p 57.00p 48.05p 53.40p 2,116,567
26/11/2024 60.50p 60.50p 58.69p 60.20p 145,452
25/11/2024 59.50p 61.00p 58.00p 58.00p 507,858
22/11/2024 58.00p 61.90p 56.40p 58.00p 1,430,476
21/11/2024 59.90p 59.90p 57.18p 58.00p 225,982
20/11/2024 58.60p 59.90p 57.20p 58.40p 232,786
19/11/2024 60.50p 62.38p 58.60p 58.60p 240,310
18/11/2024 61.20p 63.70p 59.20p 61.20p 155,884

Market data

Select a section