Market data

Select a section

Strix Group

(KETL)
Sector: Electronic & Electrical Equipment
75.00p
-1.80p -2.34
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 76.70p 77.82p 73.60p 75.00p 908,945
18/09/2024 83.00p 83.00p 74.00p 76.80p 1,704,020
17/09/2024 84.10p 85.00p 83.30p 83.60p 409,016
16/09/2024 84.00p 85.80p 83.20p 83.50p 407,969
13/09/2024 84.30p 85.60p 82.50p 84.30p 116,000
12/09/2024 83.50p 86.50p 83.20p 83.60p 333,648
11/09/2024 83.00p 83.60p 82.60p 83.90p 237,839
10/09/2024 83.40p 86.26p 82.50p 83.90p 217,832
09/09/2024 85.00p 85.00p 82.50p 83.20p 190,981
06/09/2024 83.60p 84.92p 82.50p 82.50p 393,615
05/09/2024 84.10p 85.83p 82.80p 83.50p 177,245
04/09/2024 82.50p 83.80p 82.50p 83.10p 226,451
03/09/2024 86.70p 86.70p 82.50p 83.50p 273,482
02/09/2024 84.60p 86.00p 82.88p 84.00p 164,593
30/08/2024 83.80p 85.30p 83.28p 84.00p 210,620
29/08/2024 83.90p 85.10p 83.00p 84.30p 189,851
28/08/2024 83.50p 85.30p 83.20p 83.60p 186,376
27/08/2024 83.00p 83.45p 82.50p 83.00p 184,203
26/08/2024 82.50p 82.76p 80.88p 82.20p 195,593
23/08/2024 82.50p 82.76p 80.88p 82.20p 195,593
22/08/2024 82.50p 82.76p 80.88p 82.20p 195,593
21/08/2024 81.80p 82.00p 80.71p 81.10p 110,103
20/08/2024 81.90p 82.40p 80.00p 80.10p 97,208
19/08/2024 79.90p 82.50p 79.45p 81.00p 299,140
16/08/2024 79.20p 81.40p 76.80p 79.10p 478,496
15/08/2024 81.70p 81.70p 78.00p 78.90p 590,514
14/08/2024 77.00p 80.30p 77.00p 80.30p 273,096
13/08/2024 78.00p 78.50p 77.60p 78.50p 238,588
12/08/2024 77.00p 79.90p 76.80p 77.50p 388,274
09/08/2024 79.70p 79.70p 78.20p 78.80p 177,803
08/08/2024 79.00p 79.90p 77.30p 78.00p 120,582
07/08/2024 80.50p 80.70p 79.00p 79.20p 262,374
06/08/2024 80.00p 81.60p 78.80p 78.80p 194,698
05/08/2024 79.60p 80.00p 75.96p 79.40p 3,869,935
02/08/2024 83.60p 84.94p 80.30p 80.70p 315,914
01/08/2024 82.50p 85.30p 82.00p 83.40p 448,505
31/07/2024 83.60p 85.30p 80.70p 83.10p 1,341,799
30/07/2024 88.00p 88.61p 82.16p 83.50p 952,292
29/07/2024 89.00p 89.00p 87.24p 87.60p 106,981
26/07/2024 87.80p 89.00p 87.10p 88.30p 220,360
25/07/2024 91.50p 91.50p 87.20p 88.30p 261,502
24/07/2024 91.60p 91.64p 87.00p 87.70p 531,085
23/07/2024 89.80p 90.50p 88.90p 89.80p 169,991
22/07/2024 89.10p 92.00p 88.36p 89.20p 101,872
19/07/2024 90.00p 90.00p 88.08p 90.00p 428,580
18/07/2024 89.60p 89.94p 87.30p 89.00p 392,635
17/07/2024 90.20p 92.90p 88.20p 89.10p 157,974
16/07/2024 89.00p 92.60p 88.25p 90.00p 891,809
15/07/2024 83.00p 90.00p 83.00p 89.10p 327,864
12/07/2024 83.40p 87.50p 83.40p 86.20p 1,024,567
11/07/2024 83.10p 87.50p 82.87p 83.30p 425,035
10/07/2024 83.80p 87.90p 83.04p 83.50p 107,213
09/07/2024 84.70p 85.90p 84.00p 84.80p 135,326
08/07/2024 85.10p 87.60p 84.69p 86.00p 4,597,485
05/07/2024 82.60p 86.20p 82.60p 85.90p 472,761
04/07/2024 84.20p 84.20p 82.50p 83.20p 308,278
03/07/2024 84.00p 84.70p 82.60p 83.50p 107,759
02/07/2024 84.70p 84.80p 82.50p 83.60p 128,035
01/07/2024 84.30p 84.70p 83.00p 83.00p 145,161
28/06/2024 84.50p 84.80p 83.00p 83.90p 1,300,243
27/06/2024 84.30p 84.30p 82.80p 83.10p 171,834
26/06/2024 84.10p 84.60p 83.10p 83.90p 130,578
25/06/2024 84.10p 84.86p 83.50p 83.90p 190,557
24/06/2024 85.30p 86.80p 84.00p 84.80p 359,155
21/06/2024 84.00p 88.00p 84.00p 85.70p 354,491
20/06/2024 86.20p 86.90p 84.50p 85.30p 297,561
19/06/2024 82.00p 85.10p 82.00p 84.20p 122,911
18/06/2024 83.60p 84.50p 83.04p 84.50p 133,086
17/06/2024 84.10p 86.70p 82.10p 85.00p 238,908
14/06/2024 86.10p 91.40p 82.30p 84.60p 346,159
13/06/2024 86.80p 90.50p 86.67p 87.20p 249,859
12/06/2024 80.00p 90.80p 80.00p 87.40p 1,259,458
11/06/2024 80.00p 81.40p 79.60p 80.00p 397,016
10/06/2024 80.20p 81.40p 77.00p 80.00p 225,664
07/06/2024 77.00p 81.04p 77.00p 78.30p 222,340
06/06/2024 79.30p 81.90p 77.09p 79.10p 353,919
05/06/2024 82.00p 82.00p 78.50p 79.20p 282,185
04/06/2024 82.00p 82.00p 78.10p 80.00p 744,237
03/06/2024 82.00p 82.00p 78.00p 79.10p 276,580
31/05/2024 78.80p 79.90p 77.34p 78.80p 709,179
30/05/2024 79.20p 79.20p 77.57p 78.00p 959,025
29/05/2024 84.00p 84.00p 78.50p 79.30p 285,115
28/05/2024 81.50p 84.00p 80.23p 80.80p 192,196
27/05/2024 80.50p 82.65p 79.90p 81.00p 579,571
24/05/2024 80.50p 82.65p 79.90p 81.00p 479,571
23/05/2024 87.40p 87.40p 80.20p 80.30p 582,801
22/05/2024 91.50p 91.50p 85.90p 86.00p 244,527
21/05/2024 88.60p 92.40p 86.40p 90.00p 538,129
20/05/2024 88.00p 89.50p 86.01p 88.60p 243,851
17/05/2024 90.00p 90.00p 85.00p 87.50p 299,475
16/05/2024 88.50p 89.00p 85.71p 86.70p 231,357
15/05/2024 85.70p 90.50p 82.90p 86.70p 459,062
14/05/2024 81.00p 84.51p 79.50p 84.00p 276,697
13/05/2024 80.20p 81.00p 77.43p 81.00p 204,256
10/05/2024 78.00p 80.80p 77.04p 79.70p 218,074
09/05/2024 80.00p 80.00p 76.00p 76.30p 234,126
08/05/2024 77.20p 80.70p 77.20p 80.00p 179,488
07/05/2024 77.00p 80.00p 75.00p 77.60p 527,159
06/05/2024 75.00p 78.70p 75.00p 77.80p 172,358
03/05/2024 75.00p 78.70p 75.00p 77.80p 172,358
02/05/2024 77.20p 78.00p 76.00p 76.10p 596,842
01/05/2024 76.50p 78.80p 75.10p 76.50p 214,776
30/04/2024 76.70p 78.70p 74.11p 77.30p 384,188
29/04/2024 73.50p 76.70p 73.50p 76.50p 1,104,586
26/04/2024 73.60p 75.20p 73.10p 73.80p 221,090
25/04/2024 76.90p 76.90p 73.60p 73.60p 219,156
24/04/2024 73.20p 76.10p 73.20p 75.50p 399,492
23/04/2024 72.00p 74.80p 72.00p 73.70p 174,171
22/04/2024 74.00p 74.70p 72.30p 72.80p 132,524
19/04/2024 72.80p 74.80p 71.50p 72.10p 122,657
18/04/2024 74.00p 74.40p 71.10p 74.00p 109,194
17/04/2024 72.60p 74.25p 71.10p 73.40p 461,093
16/04/2024 72.60p 74.00p 71.60p 73.80p 669,064
15/04/2024 71.00p 74.50p 71.00p 74.00p 469,787
12/04/2024 70.00p 71.50p 69.82p 71.10p 224,259
11/04/2024 68.40p 70.80p 68.40p 69.50p 307,400
10/04/2024 70.00p 71.90p 69.00p 70.10p 228,878
09/04/2024 69.30p 71.50p 69.25p 69.90p 235,842
08/04/2024 69.00p 70.50p 68.59p 69.60p 262,947
05/04/2024 68.20p 69.00p 68.00p 68.30p 369,876
04/04/2024 67.90p 68.70p 66.46p 68.20p 765,130
03/04/2024 65.90p 67.80p 64.34p 67.10p 584,302
02/04/2024 68.00p 68.70p 65.10p 65.90p 559,567
01/04/2024 66.80p 68.70p 65.00p 68.60p 539,969
29/03/2024 66.80p 68.70p 65.00p 68.60p 539,969
28/03/2024 66.80p 68.70p 65.00p 68.60p 539,969
27/03/2024 63.70p 66.50p 57.73p 66.40p 1,619,899
26/03/2024 66.70p 68.90p 65.60p 66.80p 408,354
25/03/2024 66.50p 68.40p 65.63p 66.50p 384,270
22/03/2024 66.30p 66.50p 65.50p 66.00p 301,284
21/03/2024 66.90p 67.58p 66.09p 66.50p 340,172
20/03/2024 66.70p 67.33p 65.60p 66.10p 1,001,771
19/03/2024 65.30p 65.30p 63.10p 64.90p 716,470

Market data

Select a section