- Share Prices
Strix Group PLC (KETL)
67.33p+0.93 (+1.40%)28 Mar 2024, 10:18
Strix Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 27, 2024 | 63.70p | 66.50p | 57.73p | 66.40p | 1,754,164 |
Mar 26, 2024 | 66.70p | 68.90p | 65.60p | 66.80p | 449,992 |
Mar 25, 2024 | 66.50p | 68.40p | 65.63p | 66.50p | 428,220 |
Mar 22, 2024 | 66.30p | 66.50p | 65.50p | 66.00p | 411,042 |
Mar 21, 2024 | 66.90p | 67.58p | 66.09p | 66.50p | 386,936 |
Mar 20, 2024 | 66.70p | 67.33p | 65.60p | 66.10p | 1,001,771 |
Mar 19, 2024 | 65.30p | 65.30p | 63.10p | 64.90p | 727,179 |
Mar 18, 2024 | 66.00p | 66.74p | 64.16p | 64.50p | 964,805 |
Mar 15, 2024 | 66.30p | 67.00p | 65.68p | 66.00p | 754,662 |
Mar 14, 2024 | 69.00p | 69.00p | 66.50p | 67.00p | 205,540 |
Mar 13, 2024 | 68.40p | 69.40p | 66.53p | 67.00p | 544,293 |
Mar 12, 2024 | 65.70p | 69.80p | 65.58p | 67.60p | 423,555 |
Mar 11, 2024 | 66.50p | 69.80p | 66.05p | 66.50p | 182,092 |
Mar 8, 2024 | 67.50p | 68.60p | 66.00p | 66.70p | 249,555 |
Mar 7, 2024 | 67.10p | 68.75p | 66.00p | 67.50p | 436,890 |
Mar 6, 2024 | 68.20p | 69.00p | 67.00p | 68.00p | 3,311,409 |
Mar 5, 2024 | 67.10p | 68.50p | 66.65p | 67.00p | 313,287 |
Mar 4, 2024 | 69.10p | 69.90p | 65.70p | 66.10p | 805,366 |
Mar 1, 2024 | 68.90p | 70.22p | 67.50p | 67.60p | 377,426 |
Feb 29, 2024 | 68.00p | 70.00p | 67.50p | 70.00p | 123,619 |
Feb 28, 2024 | 70.00p | 70.90p | 67.50p | 68.50p | 192,833 |
Feb 27, 2024 | 71.40p | 72.28p | 68.73p | 70.60p | 296,539 |
Feb 26, 2024 | 73.00p | 73.40p | 70.70p | 71.70p | 327,915 |
Feb 23, 2024 | 71.10p | 72.80p | 70.70p | 72.60p | 197,964 |
Feb 22, 2024 | 70.80p | 71.75p | 70.76p | 71.70p | 297,963 |
Feb 21, 2024 | 71.90p | 72.00p | 69.10p | 70.70p | 208,248 |
Feb 20, 2024 | 69.50p | 71.20p | 68.30p | 70.00p | 242,164 |
Feb 19, 2024 | 68.70p | 70.90p | 67.50p | 68.20p | 306,017 |
Feb 16, 2024 | 70.10p | 70.90p | 67.83p | 68.20p | 151,133 |
Feb 15, 2024 | 69.00p | 69.73p | 68.09p | 69.20p | 291,395 |
Feb 14, 2024 | 68.50p | 69.46p | 67.70p | 68.00p | 361,440 |
Feb 13, 2024 | 68.80p | 69.41p | 67.51p | 69.10p | 602,901 |
Feb 12, 2024 | 67.10p | 69.90p | 66.40p | 67.50p | 361,606 |
Feb 9, 2024 | 68.30p | 70.90p | 66.80p | 67.00p | 600,764 |
Feb 8, 2024 | 68.00p | 70.90p | 66.94p | 68.20p | 614,827 |
Feb 7, 2024 | 68.30p | 70.00p | 66.30p | 66.80p | 319,725 |
Feb 6, 2024 | 69.00p | 71.70p | 66.00p | 66.80p | 397,758 |
Feb 5, 2024 | 69.60p | 71.90p | 68.50p | 69.00p | 419,949 |
Feb 2, 2024 | 70.30p | 72.10p | 69.00p | 69.40p | 426,456 |
Feb 1, 2024 | 72.00p | 74.90p | 71.30p | 71.60p | 489,085 |
Jan 31, 2024 | 73.30p | 73.78p | 72.00p | 72.20p | 377,438 |
Jan 30, 2024 | 72.00p | 74.30p | 71.50p | 74.30p | 637,584 |
Jan 29, 2024 | 72.40p | 72.90p | 71.20p | 72.10p | 207,290 |
Jan 26, 2024 | 71.00p | 73.00p | 70.22p | 72.10p | 4,338,592 |
Jan 25, 2024 | 71.00p | 75.00p | 69.00p | 70.70p | 1,111,908 |
Jan 24, 2024 | 74.60p | 75.50p | 73.90p | 73.90p | 147,581 |
Jan 23, 2024 | 76.90p | 77.00p | 74.10p | 75.20p | 264,485 |
Jan 22, 2024 | 74.50p | 75.10p | 74.00p | 74.70p | 286,721 |
Jan 19, 2024 | 72.10p | 75.00p | 72.10p | 74.00p | 474,362 |
Jan 18, 2024 | 74.50p | 75.90p | 72.10p | 74.50p | 282,492 |