1. Share Prices

  2. Strix Group PLC (KETL)

292.00p+8.00 (+2.82%)16 Apr 2021, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Strix Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 16, 2021286.00p292.55p276.00p292.00p686,481
Apr 15, 2021290.00p290.00p275.50p284.00p177,625
Apr 14, 2021289.50p289.50p276.00p282.50p220,059
Apr 13, 2021288.00p290.00p278.50p286.00p198,046
Apr 12, 2021299.50p299.50p286.00p288.00p358,325
Apr 9, 2021295.00p301.50p287.50p287.50p367,824
Apr 8, 2021285.00p297.81p278.48p294.50p346,360
Apr 7, 2021285.00p286.00p270.00p281.00p264,309
Apr 6, 2021275.00p275.00p257.00p272.50p256,996
Apr 1, 2021265.00p270.77p261.00p269.50p286,207
Mar 31, 2021271.50p272.00p262.50p269.50p373,645
Mar 30, 2021274.00p275.50p260.50p272.00p231,379
Mar 29, 2021274.00p284.00p262.40p271.50p246,667
Mar 26, 2021285.00p285.00p269.00p272.00p316,210
Mar 25, 2021270.00p280.50p268.50p277.00p456,107
Mar 24, 2021265.50p280.00p261.38p280.00p855,051
Mar 23, 2021280.00p295.32p258.61p260.00p1,959,378
Mar 22, 2021285.50p290.00p277.84p288.00p478,158
Mar 19, 2021285.00p292.50p280.00p283.00p601,923
Mar 18, 2021277.00p285.00p277.00p285.00p306,125
Mar 17, 2021284.50p284.50p275.00p280.00p312,072
Mar 16, 2021270.00p285.00p270.00p278.00p2,631,841
Mar 15, 2021280.00p280.00p265.50p274.00p196,926
Mar 12, 2021276.50p281.28p270.00p271.00p191,732
Mar 11, 2021272.50p282.50p272.50p277.50p1,884,719
Mar 10, 2021262.00p280.50p262.00p277.00p920,597
Mar 9, 2021263.50p274.50p263.50p272.00p251,718
Mar 8, 2021258.00p271.50p256.00p268.00p517,106
Mar 5, 2021262.50p264.50p252.01p261.50p210,596
Mar 4, 2021265.00p265.00p254.00p263.00p669,136
Mar 3, 2021260.00p265.00p256.50p265.00p845,265
Mar 2, 2021259.50p261.50p253.60p257.00p337,179
Mar 1, 2021255.00p259.50p243.73p255.00p595,761
Feb 26, 2021253.00p254.50p242.83p254.00p320,990
Feb 25, 2021240.00p254.50p240.00p250.00p489,513
Feb 24, 2021250.00p253.24p242.50p247.50p656,704
Feb 23, 2021252.50p254.19p245.00p247.50p450,953
Feb 22, 2021253.00p253.00p240.50p250.00p305,687
Feb 19, 2021249.00p252.58p240.50p246.00p489,409
Feb 18, 2021249.00p254.13p244.19p246.00p275,043
Feb 17, 2021238.50p249.50p238.40p247.50p191,797
Feb 16, 2021238.50p247.50p236.20p247.50p607,080
Feb 15, 2021242.00p247.00p235.50p244.00p273,806
Feb 12, 2021238.00p247.00p236.50p240.00p149,604
Feb 11, 2021245.50p247.50p239.50p240.00p137,144
Feb 10, 2021255.00p255.00p240.50p247.00p365,260
Feb 9, 2021255.00p255.00p243.00p248.50p204,372
Feb 8, 2021255.00p255.00p244.00p250.00p290,420
Feb 5, 2021248.00p248.00p235.00p246.00p363,264
Feb 4, 2021244.00p254.40p244.00p248.00p451,534
123456
Showing 1 to 50 of 252

Sign up to our
daily 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:
15 Apr 2021Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Apax Global Alpha Limited207.006.15
Petropavlovsk PLC26.425.34
Syncona Limited243.004.29
Evraz PLC636.403.65
Tesco PLC231.853.30
Redde Northgate PLC356.003.19

Fallers

CompanyPrice% Chg
Ashmore Group PLC403.60-3.45
Kainos Group PLC1,642.00-3.24
Ao World PLC313.20-3.21
Trainline PLC474.40-3.14
Ti Fluid Systems PLC298.50-3.08
Tullow Oil PLC47.73-2.73