1,048.00p+4.00 (+0.38%)28 Mar 2024, 17:56
Keller Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 1052.00p | 1076.00p | 1036.00p | 1048.00p | 158,622 |
Mar 27, 2024 | 1080.00p | 1080.00p | 1042.00p | 1044.00p | 108,299 |
Mar 26, 2024 | 1032.00p | 1058.00p | 1020.00p | 1058.00p | 163,801 |
Mar 25, 2024 | 1032.00p | 1036.00p | 1012.00p | 1028.00p | 71,803 |
Mar 22, 2024 | 1024.00p | 1034.00p | 1006.00p | 1034.00p | 94,183 |
Mar 21, 2024 | 1032.00p | 1032.01p | 1006.00p | 1018.00p | 553,209 |
Mar 20, 2024 | 1032.00p | 1036.00p | 1014.00p | 1020.00p | 144,980 |
Mar 19, 2024 | 1006.00p | 1030.00p | 994.00p | 1030.00p | 184,017 |
Mar 18, 2024 | 1004.00p | 1010.74p | 997.00p | 1006.00p | 198,364 |
Mar 15, 2024 | 1006.00p | 1012.00p | 999.00p | 1000.00p | 406,039 |
Mar 14, 2024 | 1016.00p | 1020.00p | 998.00p | 1000.00p | 188,717 |
Mar 13, 2024 | 1020.00p | 1020.00p | 993.00p | 1012.00p | 176,373 |
Mar 12, 2024 | 1006.00p | 1024.00p | 996.45p | 1016.00p | 147,003 |
Mar 11, 2024 | 1016.00p | 1016.00p | 992.13p | 1002.00p | 199,125 |
Mar 8, 2024 | 1012.00p | 1019.00p | 994.00p | 1000.00p | 120,252 |
Mar 7, 2024 | 966.00p | 1006.00p | 966.00p | 1006.00p | 196,810 |
Mar 6, 2024 | 935.00p | 968.00p | 933.00p | 968.00p | 386,540 |
Mar 5, 2024 | 928.00p | 945.00p | 915.00p | 939.00p | 596,485 |
Mar 4, 2024 | 875.00p | 882.00p | 871.00p | 875.00p | 72,559 |
Mar 1, 2024 | 850.00p | 875.00p | 850.00p | 875.00p | 376,591 |
Feb 29, 2024 | 862.00p | 881.00p | 860.00p | 865.00p | 185,171 |
Feb 28, 2024 | 868.00p | 869.00p | 851.97p | 863.00p | 50,212 |
Feb 27, 2024 | 855.00p | 872.50p | 841.00p | 869.00p | 143,345 |
Feb 26, 2024 | 836.00p | 852.00p | 835.00p | 841.00p | 99,584 |
Feb 23, 2024 | 850.00p | 860.00p | 834.00p | 840.00p | 117,395 |
Feb 22, 2024 | 840.00p | 841.00p | 821.87p | 841.00p | 1,317,890 |
Feb 21, 2024 | 853.00p | 864.00p | 827.00p | 834.00p | 75,625 |
Feb 20, 2024 | 830.00p | 836.00p | 825.00p | 829.00p | 83,546 |
Feb 19, 2024 | 832.00p | 842.00p | 829.00p | 829.00p | 60,318 |
Feb 16, 2024 | 834.00p | 865.00p | 826.00p | 834.00p | 58,336 |
Feb 15, 2024 | 875.00p | 875.00p | 825.00p | 834.00p | 89,775 |
Feb 14, 2024 | 848.00p | 852.50p | 837.00p | 840.00p | 76,154 |
Feb 13, 2024 | 850.00p | 861.00p | 840.00p | 852.00p | 32,892 |
Feb 12, 2024 | 851.00p | 874.00p | 849.00p | 853.00p | 25,900 |
Feb 9, 2024 | 866.00p | 866.00p | 832.00p | 853.00p | 94,398 |
Feb 8, 2024 | 869.00p | 869.00p | 847.00p | 850.00p | 35,135 |
Feb 7, 2024 | 847.00p | 869.00p | 847.00p | 852.00p | 48,293 |
Feb 6, 2024 | 855.00p | 864.00p | 843.00p | 859.00p | 65,655 |
Feb 5, 2024 | 855.00p | 875.00p | 850.00p | 862.00p | 57,672 |
Feb 2, 2024 | 880.00p | 881.00p | 863.00p | 875.00p | 62,241 |
Feb 1, 2024 | 862.00p | 889.00p | 857.00p | 857.00p | 43,310 |
Jan 31, 2024 | 876.00p | 882.00p | 867.00p | 874.00p | 75,385 |
Jan 30, 2024 | 880.00p | 884.70p | 869.76p | 880.00p | 48,034 |
Jan 29, 2024 | 875.00p | 882.00p | 872.00p | 879.00p | 41,334 |
Jan 26, 2024 | 887.00p | 888.00p | 855.00p | 880.00p | 35,837 |
Jan 25, 2024 | 880.00p | 887.00p | 871.44p | 887.00p | 73,670 |
Jan 24, 2024 | 865.00p | 877.00p | 851.04p | 871.00p | 44,206 |
Jan 23, 2024 | 873.00p | 874.00p | 865.00p | 865.00p | 51,139 |
Jan 22, 2024 | 878.00p | 878.00p | 870.00p | 872.00p | 76,803 |
Jan 19, 2024 | 869.00p | 880.07p | 860.00p | 870.00p | 193,849 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.