Market data

Select a section

Strix Group

(KETL)
Sector: Electronic & Electrical Equipment
46.30p
-1.40p -2.94
Last updated: 16:52:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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

Market data

Select a section