Market data

Select a section

Strix Group

(KETL)
Sector: Electronic & Electrical Equipment
39.25p
-2.35p -5.65
Last updated: 14:39:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
15/11/2024 63.30p 63.30p 59.10p 61.20p 360,728
14/11/2024 62.40p 63.28p 59.80p 61.20p 299,214
13/11/2024 60.00p 63.20p 59.10p 63.00p 399,593
12/11/2024 62.50p 62.76p 59.70p 60.60p 268,861
11/11/2024 62.80p 63.00p 60.62p 63.00p 289,166
08/11/2024 61.80p 63.70p 61.10p 61.50p 249,303
07/11/2024 62.60p 63.45p 61.50p 62.00p 229,764
06/11/2024 62.50p 63.20p 61.78p 62.90p 214,875
05/11/2024 62.00p 63.80p 61.06p 62.60p 122,544
04/11/2024 62.40p 62.90p 61.06p 62.00p 306,548
01/11/2024 63.00p 63.00p 62.00p 62.00p 299,871
31/10/2024 62.40p 63.50p 61.22p 62.30p 724,383
30/10/2024 58.70p 63.91p 57.34p 62.80p 1,300,935
29/10/2024 60.00p 61.35p 58.85p 59.00p 334,379
28/10/2024 61.90p 61.90p 59.40p 60.00p 429,304
25/10/2024 62.30p 67.00p 59.53p 60.20p 408,527
24/10/2024 66.90p 66.90p 61.91p 62.00p 380,926
23/10/2024 63.10p 64.00p 62.19p 63.00p 400,071
22/10/2024 64.10p 65.88p 62.00p 62.00p 257,574
21/10/2024 66.00p 68.30p 63.54p 64.10p 423,196
18/10/2024 65.50p 66.41p 64.80p 65.50p 228,803
17/10/2024 66.80p 66.80p 65.60p 66.00p 187,833
16/10/2024 67.00p 67.00p 64.20p 67.00p 246,195
15/10/2024 65.10p 66.40p 64.49p 65.30p 679,931
14/10/2024 66.00p 66.20p 65.40p 65.60p 380,230
11/10/2024 67.00p 67.26p 66.10p 66.10p 189,373
10/10/2024 67.00p 67.70p 66.40p 67.00p 287,678

Market data

Select a section