sharecast

{{ storiesRelated.title }}

Strix Group (KETL)

104.40p

16:35 03/02/23

  • 0.97% 1.00p
  • Today's Low & High
  • 100.78 / 104.40
  • Open / Previous Close
  • 102.80 / 102.80
  • 52-week range
  • -54.47% -124.20p
  • Volume
  • 886,592
  • Market Cap(million)
  • £228.33m

SHARE PRICE & RISKGRADE HISTORY

Date Closing Open High Low Volume RiskGrade
03-Feb-23 103.80p 102.80p 104.40p 100.78p 915,393 n/a
02-Feb-23 102.80p 97.20p 103.82p 97.10p 982,281 n/a
01-Feb-23 97.50p 97.00p 99.06p 94.89p 651,222 n/a
31-Jan-23 97.90p 97.50p 99.20p 95.24p 1,605,120 n/a
30-Jan-23 99.00p 100.60p 100.80p 96.20p 759,520 n/a
27-Jan-23 100.40p 101.00p 101.20p 97.80p 1,406,703 n/a
26-Jan-23 100.00p 92.70p 100.60p 88.39p 2,696,167 n/a
25-Jan-23 90.70p 92.10p 94.50p 88.90p 694,416 n/a
24-Jan-23 92.50p 91.10p 94.50p 91.10p 1,194,222 n/a
23-Jan-23 92.50p 90.00p 93.40p 90.00p 612,677 n/a
20-Jan-23 92.90p 98.90p 98.90p 90.10p 499,288 n/a
19-Jan-23 94.20p 99.00p 99.00p 94.20p 991,240 n/a
18-Jan-23 97.30p 98.90p 98.90p 95.90p 503,204 n/a
17-Jan-23 96.50p 100.00p 103.00p 95.80p 940,811 n/a
16-Jan-23 100.80p 98.30p 101.60p 95.00p 1,010,586 n/a
13-Jan-23 95.50p 94.00p 96.50p 90.60p 674,765 n/a
12-Jan-23 92.40p 90.60p 94.90p 90.50p 304,576 n/a
11-Jan-23 91.00p 88.70p 94.90p 88.30p 576,664 n/a
10-Jan-23 91.70p 95.90p 95.90p 88.10p 1,159,088 n/a
09-Jan-23 95.90p 86.10p 96.40p 85.20p 1,010,363 n/a
06-Jan-23 86.00p 86.00p 87.90p 83.42p 8,420,343 n/a
05-Jan-23 85.00p 86.30p 87.00p 83.32p 430,320 n/a
04-Jan-23 84.20p 81.00p 87.30p 80.70p 2,096,355 n/a
03-Jan-23 84.70p 82.70p 86.70p 81.50p 774,621 n/a