Keller Group

(KLR)
Sector: Construction & Materials
1,490.00p
-10.00p -0.67
Last updated: 12:15:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 1,506.00p 1,526.00p 1,496.90p 1,506.00p 98,665
21/11/2024 1,536.00p 1,536.00p 1,488.24p 1,506.00p 69,401
20/11/2024 1,520.00p 1,534.00p 1,482.00p 1,490.00p 94,322
19/11/2024 1,482.00p 1,518.00p 1,476.00p 1,508.00p 92,784
18/11/2024 1,468.00p 1,490.00p 1,454.00p 1,490.00p 128,073
15/11/2024 1,490.00p 1,496.04p 1,444.00p 1,476.00p 183,337
14/11/2024 1,600.00p 1,618.48p 1,382.00p 1,476.00p 819,113
13/11/2024 1,650.00p 1,676.00p 1,620.00p 1,636.00p 198,679
12/11/2024 1,684.00p 1,698.00p 1,654.00p 1,656.00p 87,006
11/11/2024 1,612.00p 1,694.00p 1,612.00p 1,692.00p 339,061
08/11/2024 1,608.00p 1,624.00p 1,574.00p 1,604.00p 75,798
07/11/2024 1,608.00p 1,626.00p 1,598.00p 1,612.00p 115,651
06/11/2024 1,638.00p 1,658.00p 1,593.31p 1,610.00p 110,429
05/11/2024 1,620.00p 1,650.00p 1,606.00p 1,606.00p 115,664
04/11/2024 1,650.00p 1,672.68p 1,632.00p 1,632.00p 91,809
01/11/2024 1,638.00p 1,658.00p 1,628.00p 1,658.00p 99,692
31/10/2024 1,676.00p 1,676.00p 1,602.00p 1,636.00p 310,039
30/10/2024 1,648.00p 1,680.00p 1,632.00p 1,652.00p 79,280
29/10/2024 1,612.00p 1,656.00p 1,612.00p 1,646.00p 63,629
28/10/2024 1,646.00p 1,672.68p 1,642.00p 1,644.00p 115,430
25/10/2024 1,634.00p 1,662.00p 1,624.44p 1,642.00p 90,553
24/10/2024 1,662.00p 1,662.00p 1,626.00p 1,640.00p 50,739
23/10/2024 1,606.00p 1,650.00p 1,606.00p 1,640.00p 230,859
22/10/2024 1,674.00p 1,674.00p 1,622.74p 1,648.00p 103,142
21/10/2024 1,662.00p 1,672.40p 1,626.00p 1,632.00p 43,632
18/10/2024 1,676.00p 1,678.00p 1,658.00p 1,670.00p 53,888
17/10/2024 1,698.00p 1,698.00p 1,656.00p 1,680.00p 263,860
16/10/2024 1,646.00p 1,692.00p 1,646.00p 1,664.00p 102,399
15/10/2024 1,618.00p 1,668.00p 1,616.38p 1,662.00p 74,795
14/10/2024 1,660.00p 1,660.00p 1,630.00p 1,652.00p 50,715
11/10/2024 1,636.00p 1,646.00p 1,634.00p 1,644.00p 63,590
10/10/2024 1,668.00p 1,668.00p 1,626.00p 1,632.00p 70,783
09/10/2024 1,602.00p 1,638.00p 1,596.00p 1,638.00p 108,549
08/10/2024 1,650.00p 1,650.00p 1,604.00p 1,604.00p 94,858
07/10/2024 1,628.00p 1,642.00p 1,572.00p 1,642.00p 85,868
04/10/2024 1,584.00p 1,634.00p 1,584.00p 1,620.00p 66,342
03/10/2024 1,570.00p 1,590.68p 1,560.00p 1,590.00p 83,844
02/10/2024 1,600.00p 1,602.00p 1,563.98p 1,570.00p 259,558
01/10/2024 1,650.00p 1,650.00p 1,592.00p 1,600.00p 49,118
30/09/2024 1,642.00p 1,652.00p 1,599.92p 1,616.00p 162,546
27/09/2024 1,654.00p 1,662.00p 1,628.77p 1,646.00p 54,771
26/09/2024 1,658.00p 1,662.00p 1,624.00p 1,648.00p 76,866
25/09/2024 1,600.00p 1,650.00p 1,592.00p 1,614.00p 146,837
24/09/2024 1,686.00p 1,686.00p 1,604.00p 1,604.00p 71,534
23/09/2024 1,670.00p 1,670.00p 1,626.00p 1,648.00p 45,393
20/09/2024 1,600.00p 1,666.00p 1,600.00p 1,630.00p 291,200
19/09/2024 1,650.00p 1,650.00p 1,619.40p 1,642.00p 80,215
18/09/2024 1,614.00p 1,630.00p 1,604.00p 1,616.00p 67,633
17/09/2024 1,650.00p 1,650.00p 1,608.00p 1,618.00p 93,837
16/09/2024 1,580.00p 1,624.00p 1,580.00p 1,624.00p 58,290
13/09/2024 1,630.00p 1,630.00p 1,598.00p 1,600.00p 58,705
12/09/2024 1,600.00p 1,630.00p 1,594.00p 1,598.00p 104,471
11/09/2024 1,630.00p 1,630.00p 1,598.00p 1,622.00p 56,519
10/09/2024 1,682.00p 1,682.00p 1,608.00p 1,622.00p 96,118
09/09/2024 1,654.00p 1,654.00p 1,610.00p 1,634.00p 94,876
06/09/2024 1,634.00p 1,648.00p 1,606.00p 1,608.00p 118,773
05/09/2024 1,680.00p 1,680.00p 1,616.00p 1,616.00p 75,072
04/09/2024 1,680.00p 1,680.00p 1,614.00p 1,638.00p 112,597
03/09/2024 1,660.00p 1,660.00p 1,624.00p 1,632.00p 128,030
02/09/2024 1,704.00p 1,704.00p 1,616.00p 1,660.00p 135,658
30/08/2024 1,634.00p 1,666.00p 1,634.00p 1,660.00p 218,386
29/08/2024 1,636.00p 1,666.55p 1,625.40p 1,660.00p 214,991
28/08/2024 1,646.00p 1,648.00p 1,622.00p 1,646.00p 83,992
27/08/2024 1,556.00p 1,636.00p 1,556.00p 1,636.00p 193,222
26/08/2024 1,568.00p 1,616.00p 1,568.00p 1,610.00p 391,484
23/08/2024 1,568.00p 1,616.00p 1,568.00p 1,610.00p 391,484
22/08/2024 1,568.00p 1,616.00p 1,568.00p 1,610.00p 391,484
21/08/2024 1,560.00p 1,604.00p 1,558.00p 1,604.00p 348,198
20/08/2024 1,606.00p 1,618.00p 1,558.00p 1,558.00p 92,309
19/08/2024 1,604.00p 1,624.00p 1,582.00p 1,614.00p 79,859
16/08/2024 1,636.00p 1,636.00p 1,588.00p 1,600.00p 139,347
15/08/2024 1,600.00p 1,614.00p 1,592.00p 1,604.00p 171,176
14/08/2024 1,592.00p 1,618.00p 1,566.00p 1,618.00p 237,968
13/08/2024 1,600.00p 1,608.73p 1,572.00p 1,590.00p 197,774
12/08/2024 1,592.00p 1,598.90p 1,560.00p 1,594.00p 170,151
09/08/2024 1,594.00p 1,602.00p 1,560.00p 1,580.00p 173,199
08/08/2024 1,566.00p 1,608.00p 1,558.61p 1,582.00p 172,943
07/08/2024 1,548.00p 1,614.00p 1,512.00p 1,584.00p 246,095
06/08/2024 1,540.00p 1,594.00p 1,486.00p 1,538.00p 390,316
05/08/2024 1,368.00p 1,388.00p 1,310.90p 1,378.00p 182,504
02/08/2024 1,450.00p 1,458.00p 1,404.00p 1,414.00p 129,997
01/08/2024 1,494.00p 1,510.00p 1,444.00p 1,458.00p 95,706
31/07/2024 1,452.00p 1,490.00p 1,450.00p 1,490.00p 218,783
30/07/2024 1,450.00p 1,470.00p 1,400.00p 1,450.00p 282,177
29/07/2024 1,496.00p 1,502.00p 1,444.00p 1,444.00p 101,210
26/07/2024 1,438.00p 1,510.00p 1,438.00p 1,440.00p 91,540
25/07/2024 1,490.00p 1,490.00p 1,412.00p 1,440.00p 188,012
24/07/2024 1,480.00p 1,485.16p 1,448.00p 1,448.00p 207,259
23/07/2024 1,488.00p 1,490.00p 1,464.00p 1,484.00p 487,300
22/07/2024 1,500.00p 1,500.00p 1,472.00p 1,490.00p 543,218
19/07/2024 1,466.00p 1,502.00p 1,462.00p 1,482.00p 329,129
18/07/2024 1,442.00p 1,480.02p 1,436.00p 1,462.00p 189,643
17/07/2024 1,436.00p 1,460.00p 1,432.00p 1,436.00p 237,256
16/07/2024 1,402.00p 1,444.00p 1,396.00p 1,440.00p 380,717
15/07/2024 1,396.00p 1,426.00p 1,390.00p 1,412.00p 290,532
12/07/2024 1,376.00p 1,410.00p 1,364.00p 1,398.00p 205,802
11/07/2024 1,346.00p 1,370.00p 1,330.00p 1,370.00p 110,283
10/07/2024 1,310.00p 1,346.00p 1,310.00p 1,346.00p 100,264
09/07/2024 1,360.00p 1,360.00p 1,314.00p 1,314.00p 227,752
08/07/2024 1,314.00p 1,356.00p 1,314.00p 1,340.00p 114,206
05/07/2024 1,278.00p 1,348.00p 1,278.00p 1,338.00p 544,063
04/07/2024 1,290.00p 1,300.00p 1,275.00p 1,300.00p 187,133
03/07/2024 1,286.00p 1,286.00p 1,260.00p 1,278.00p 81,329
02/07/2024 1,272.00p 1,282.00p 1,246.00p 1,268.00p 120,536
01/07/2024 1,224.00p 1,258.00p 1,220.00p 1,248.00p 367,478
28/06/2024 1,246.00p 1,259.99p 1,226.00p 1,228.00p 84,810
27/06/2024 1,240.00p 1,258.00p 1,217.10p 1,254.00p 75,021
26/06/2024 1,254.00p 1,254.00p 1,208.30p 1,224.00p 139,289
25/06/2024 1,250.00p 1,256.61p 1,224.00p 1,224.00p 110,255
24/06/2024 1,276.00p 1,284.00p 1,248.00p 1,250.00p 67,354
21/06/2024 1,284.00p 1,285.39p 1,268.00p 1,280.00p 315,144
20/06/2024 1,266.00p 1,287.60p 1,256.00p 1,282.00p 168,642
19/06/2024 1,252.00p 1,272.00p 1,246.00p 1,272.00p 96,972
18/06/2024 1,258.00p 1,258.00p 1,228.00p 1,256.00p 105,946
17/06/2024 1,200.00p 1,234.00p 1,200.00p 1,234.00p 68,177
14/06/2024 1,242.00p 1,242.00p 1,190.00p 1,208.00p 95,626
13/06/2024 1,242.00p 1,254.00p 1,208.60p 1,218.00p 86,911
12/06/2024 1,244.00p 1,244.00p 1,208.00p 1,242.00p 152,956
11/06/2024 1,208.00p 1,250.00p 1,206.00p 1,210.00p 67,907
10/06/2024 1,260.00p 1,274.00p 1,224.00p 1,232.00p 59,480
07/06/2024 1,234.00p 1,265.22p 1,234.00p 1,250.00p 113,089
06/06/2024 1,250.00p 1,278.00p 1,232.00p 1,262.00p 134,596
05/06/2024 1,292.00p 1,308.00p 1,256.00p 1,256.00p 210,815
04/06/2024 1,264.00p 1,288.00p 1,256.00p 1,286.00p 121,158
03/06/2024 1,290.00p 1,306.00p 1,272.00p 1,272.00p 104,690
31/05/2024 1,328.00p 1,328.00p 1,278.00p 1,290.00p 175,003
30/05/2024 1,342.00p 1,342.00p 1,307.29p 1,320.00p 176,287
29/05/2024 1,368.00p 1,378.00p 1,340.00p 1,348.00p 119,006
28/05/2024 1,396.00p 1,396.00p 1,354.00p 1,354.00p 133,395
27/05/2024 1,390.00p 1,390.00p 1,332.00p 1,362.00p 106,076