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

 
     
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
Showing 1 to 50 of 252