- Share Prices
Keller Group PLC (KLR)
1,586.00p-14.00 (-0.88%)19 Aug 2024, 12:26
Keller Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Aug 16, 2024 | 1636.00p | 1636.00p | 1588.00p | 1600.00p | 139,347 |
Aug 15, 2024 | 1600.00p | 1614.00p | 1592.00p | 1604.00p | 171,176 |
Aug 14, 2024 | 1592.00p | 1618.00p | 1566.00p | 1618.00p | 237,968 |
Aug 13, 2024 | 1600.00p | 1608.73p | 1572.00p | 1590.00p | 197,774 |
Aug 12, 2024 | 1592.00p | 1598.90p | 1560.00p | 1594.00p | 170,149 |
Aug 9, 2024 | 1594.00p | 1602.00p | 1560.00p | 1580.00p | 173,199 |
Aug 8, 2024 | 1566.00p | 1608.00p | 1558.61p | 1582.00p | 172,943 |
Aug 7, 2024 | 1548.00p | 1614.00p | 1512.00p | 1584.00p | 246,094 |
Aug 6, 2024 | 1540.00p | 1594.00p | 1486.00p | 1538.00p | 390,316 |
Aug 5, 2024 | 1368.00p | 1388.00p | 1310.90p | 1378.00p | 182,503 |
Aug 2, 2024 | 1450.00p | 1458.00p | 1404.00p | 1414.00p | 129,997 |
Aug 1, 2024 | 1494.00p | 1510.00p | 1444.00p | 1458.00p | 95,706 |
Jul 31, 2024 | 1452.00p | 1490.00p | 1450.00p | 1490.00p | 218,783 |
Jul 30, 2024 | 1450.00p | 1470.00p | 1400.00p | 1450.00p | 282,177 |
Jul 29, 2024 | 1496.00p | 1502.00p | 1444.00p | 1444.00p | 101,210 |
Jul 26, 2024 | 1438.00p | 1510.00p | 1438.00p | 1492.00p | 91,540 |
Jul 25, 2024 | 1490.00p | 1490.00p | 1412.00p | 1440.00p | 239,389 |
Jul 24, 2024 | 1480.00p | 1485.16p | 1448.00p | 1448.00p | 242,581 |
Jul 23, 2024 | 1488.00p | 1490.00p | 1464.00p | 1484.00p | 487,300 |
Jul 22, 2024 | 1500.00p | 1500.00p | 1472.00p | 1490.00p | 543,218 |
Jul 19, 2024 | 1466.00p | 1502.00p | 1462.00p | 1482.00p | 329,129 |
Jul 18, 2024 | 1442.00p | 1480.02p | 1436.00p | 1462.00p | 189,643 |
Jul 17, 2024 | 1436.00p | 1460.00p | 1432.00p | 1436.00p | 237,263 |
Jul 16, 2024 | 1402.00p | 1444.00p | 1396.00p | 1440.00p | 380,717 |
Jul 15, 2024 | 1396.00p | 1426.00p | 1390.00p | 1412.00p | 290,532 |
Jul 12, 2024 | 1376.00p | 1410.00p | 1364.00p | 1398.00p | 205,801 |
Jul 11, 2024 | 1346.00p | 1370.00p | 1330.00p | 1370.00p | 110,283 |
Jul 10, 2024 | 1310.00p | 1346.00p | 1310.00p | 1346.00p | 100,264 |
Jul 9, 2024 | 1360.00p | 1360.00p | 1314.00p | 1314.00p | 227,751 |
Jul 8, 2024 | 1314.00p | 1356.00p | 1314.00p | 1340.00p | 114,206 |
Jul 5, 2024 | 1278.00p | 1348.00p | 1278.00p | 1338.00p | 544,063 |
Jul 4, 2024 | 1290.00p | 1300.00p | 1275.00p | 1300.00p | 187,133 |
Jul 3, 2024 | 1286.00p | 1286.00p | 1260.00p | 1278.00p | 81,329 |
Jul 2, 2024 | 1272.00p | 1282.00p | 1246.00p | 1268.00p | 120,536 |
Jul 1, 2024 | 1224.00p | 1258.00p | 1220.00p | 1248.00p | 367,478 |
Jun 28, 2024 | 1246.00p | 1259.99p | 1226.00p | 1228.00p | 84,810 |
Jun 27, 2024 | 1240.00p | 1258.00p | 1217.10p | 1254.00p | 75,021 |
Jun 26, 2024 | 1254.00p | 1254.00p | 1208.30p | 1224.00p | 139,289 |
Jun 25, 2024 | 1250.00p | 1256.61p | 1224.00p | 1224.00p | 110,255 |
Jun 24, 2024 | 1276.00p | 1284.00p | 1248.00p | 1250.00p | 67,354 |
Jun 21, 2024 | 1284.00p | 1285.39p | 1268.00p | 1280.00p | 315,144 |
Jun 20, 2024 | 1266.00p | 1287.60p | 1256.00p | 1282.00p | 168,642 |
Jun 19, 2024 | 1252.00p | 1272.00p | 1246.00p | 1272.00p | 96,972 |
Jun 18, 2024 | 1258.00p | 1258.00p | 1228.00p | 1256.00p | 105,946 |
Jun 17, 2024 | 1200.00p | 1234.00p | 1200.00p | 1234.00p | 68,177 |
Jun 14, 2024 | 1242.00p | 1242.00p | 1190.00p | 1208.00p | 95,626 |
Jun 13, 2024 | 1242.00p | 1254.00p | 1208.60p | 1218.00p | 86,911 |
Jun 12, 2024 | 1244.00p | 1244.00p | 1208.00p | 1242.00p | 152,956 |
Jun 11, 2024 | 1208.00p | 1250.00p | 1206.00p | 1210.00p | 69,227 |
Jun 10, 2024 | 1260.00p | 1274.00p | 1224.00p | 1232.00p | 59,480 |