1. Share Prices

  2. Strix Group PLC (KETL)

79.70p+3.40 (+4.46%)10 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Strix Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 10, 202478.00p80.80p77.04p79.70p218,074
May 9, 202480.00p80.00p76.00p76.30p234,126
May 8, 202477.20p80.70p77.20p80.00p179,488
May 7, 202477.00p80.00p75.00p77.60p527,158
May 3, 202475.00p78.70p75.00p77.80p172,358
May 2, 202477.20p78.00p76.00p76.10p596,842
May 1, 202476.50p78.80p75.10p76.50p214,776
Apr 30, 202476.70p78.70p74.11p77.30p384,188
Apr 29, 202473.50p76.70p73.50p76.50p1,104,586
Apr 26, 202473.60p75.20p73.10p73.80p238,402
Apr 25, 202476.90p76.90p73.60p73.60p240,425
Apr 24, 202473.20p76.10p73.20p75.50p475,767
Apr 23, 202472.00p74.80p72.00p73.70p181,210
Apr 22, 202474.00p74.70p72.30p72.80p220,184
Apr 19, 202472.80p74.80p71.50p72.10p136,355
Apr 18, 202474.00p74.40p71.10p74.00p129,438
Apr 17, 202472.60p74.25p71.10p73.40p467,160
Apr 16, 202472.60p74.00p71.60p73.80p718,254
Apr 15, 202471.00p74.50p71.00p74.00p745,393
Apr 12, 202470.00p71.50p69.82p71.10p329,265
Apr 11, 202468.40p70.80p68.40p69.50p342,537
Apr 10, 202470.00p71.90p69.00p70.10p240,751
Apr 9, 202469.30p71.50p69.25p69.90p267,685
Apr 8, 202469.00p70.50p68.58p69.60p323,251
Apr 5, 202468.20p69.00p68.00p68.30p400,593
Apr 4, 202467.90p68.70p66.65p68.20p785,206
Apr 3, 202465.90p67.80p64.34p67.10p584,302
Apr 2, 202468.00p68.70p65.10p65.90p686,298
Mar 28, 202466.80p68.70p65.00p68.60p620,293
Mar 27, 202463.70p66.50p57.73p66.40p1,754,164
Mar 26, 202466.70p68.90p65.60p66.80p449,992
Mar 25, 202466.50p68.40p65.63p66.50p428,220
Mar 22, 202466.30p66.50p65.50p66.00p411,042
Mar 21, 202466.90p67.58p66.09p66.50p386,936
Mar 20, 202466.70p67.33p65.60p66.10p1,001,771
Mar 19, 202465.30p65.30p63.10p64.90p727,179
Mar 18, 202466.00p66.74p64.16p64.50p964,805
Mar 15, 202466.30p67.00p65.68p66.00p754,662
Mar 14, 202469.00p69.00p66.50p67.00p205,540
Mar 13, 202468.40p69.40p66.53p67.00p544,293
Mar 12, 202465.70p69.80p65.58p67.60p423,555
Mar 11, 202466.50p69.80p66.05p66.50p182,092
Mar 8, 202467.50p68.60p66.00p66.70p249,555
Mar 7, 202467.10p68.75p66.00p67.50p436,890
Mar 6, 202468.20p69.00p67.00p68.00p3,311,409
Mar 5, 202467.10p68.50p66.65p67.00p313,287
Mar 4, 202469.10p69.90p65.70p66.10p805,366
Mar 1, 202468.90p70.22p67.50p67.60p377,426
Feb 29, 202468.00p70.00p67.50p70.00p123,619
Feb 28, 202470.00p70.90p67.50p68.50p192,833
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Future PLC830.007.10
Marshalls PLC310.005.98
W.A.G Payment Solutions PLC71.804.06
Tbc Bank Group PLC3,000.003.63
Wizz Air Holdings PLC2,216.003.55
Kainos Group PLC1,030.003.41

Fallers

CompanyPrice% Chg
Rightmove PLC541.20-5.52
Auction Technology Group PLC483.00-3.59
Bbgi Global Infrastructure S.A.137.40-3.38
Playtech PLC481.00-2.63
Rolls-Royce Holdings PLC423.60-2.37
Hunting PLC371.50-2.11
Risers/fallers data from previous trading day.