Strix Group
(KETL)
Sector: Electronic & Electrical Equipment
Historic Prices - up to 10 years
|
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
|
|
09/10/2024
|
67.30p
|
68.30p
|
66.43p
|
67.50p
|
206,148
|
|
08/10/2024
|
67.10p
|
69.20p
|
66.70p
|
67.20p
|
518,042
|
|
07/10/2024
|
67.00p
|
70.40p
|
66.50p
|
67.00p
|
843,338
|
|
04/10/2024
|
67.70p
|
69.30p
|
67.30p
|
67.30p
|
425,527
|
|
03/10/2024
|
67.50p
|
70.90p
|
66.50p
|
67.60p
|
1,293,418
|
|
02/10/2024
|
68.00p
|
70.90p
|
66.40p
|
67.40p
|
520,880
|
|
01/10/2024
|
68.40p
|
70.90p
|
67.50p
|
67.50p
|
226,325
|
|
30/09/2024
|
69.80p
|
71.00p
|
67.42p
|
68.30p
|
319,197
|
|
27/09/2024
|
69.80p
|
71.60p
|
67.50p
|
69.30p
|
417,654
|
|
26/09/2024
|
68.00p
|
71.17p
|
67.08p
|
69.00p
|
683,406
|
|
25/09/2024
|
68.70p
|
71.60p
|
66.00p
|
67.50p
|
675,599
|
|
24/09/2024
|
75.30p
|
75.30p
|
68.80p
|
69.00p
|
879,878
|
|
23/09/2024
|
72.50p
|
75.60p
|
72.10p
|
74.60p
|
442,247
|
|
20/09/2024
|
76.00p
|
77.00p
|
71.78p
|
72.60p
|
372,786
|
|
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
|