Strix Group Plc (KETL)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.15 | -7.83018867925 | 53 | 53 | 48.05 | 480630 | 51.00678112 | DE |
| 4 | 3.75 | 8.31485587583 | 45.1 | 53 | 45.1 | 929435 | 49.51768263 | DE |
| 12 | -4.35 | -8.17669172932 | 53.2 | 54 | 43.8 | 638464 | 48.97707385 | DE |
| 26 | -32.95 | -40.2811735941 | 81.8 | 86.7 | 43.8 | 527547 | 57.50109187 | DE |
| 52 | -23.05 | -32.0584144645 | 71.9 | 92.4 | 43.8 | 510165 | 67.02484036 | DE |
| 156 | -183.15 | -78.9439655172 | 232 | 263.5 | 43.8 | 771362 | 99.11097924 | DE |
| 260 | -137.55 | -73.7929184549 | 186.4 | 390 | 43.8 | 692282 | 149.34292261 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740159000 | 48.85 | -0.9 | -1.81 | 49.65 | 49.65 | 48.05 | 301908 |
| 1740072600 | 49.75 | 0.65 | 1.32 | 49.4 | 50.1 | 49.25 | 255713 |
| 1739986200 | 49.1 | -1.5 | -2.96 | 51.4 | 51.4 | 48.65 | 334209 |
| 1739899800 | 50.6 | -0.4 | -0.78 | 51.5 | 51.5 | 50.5 | 223046 |
| 1739813400 | 51 | -0.8 | -1.54 | 51 | 51.6 | 50.7 | 264991 |
| 1739554200 | 51.8 | -0.2 | -0.38 | 53 | 53 | 50.9 | 1325191 |
| 1739467800 | 52 | 0.8 | 1.56 | 51 | 52.5 | 50.4 | 4171228 |
| 1739381400 | 51.2 | 0.5 | 0.99 | 51.8 | 51.8 | 50.3 | 223533 |
| 1739295000 | 50.7 | 1.35 | 2.74 | 49.3 | 51.4 | 48.7 | 404527 |
| 1739208600 | 49.35 | -0.55 | -1.10 | 50 | 50 | 48.95 | 429489 |
| 1738949400 | 49.9 | -1.3 | -2.54 | 51.4 | 51.7 | 48.85 | 314208 |
| 1738863000 | 51.2 | 0.5 | 0.99 | 50.9 | 52 | 50.7 | 603098 |
| 1738776600 | 50.7 | 2.2 | 4.54 | 47.25 | 51 | 47.25 | 1459188 |
| 1738690200 | 48.5 | 0.35 | 0.73 | 47.5 | 48.9 | 47.25 | 1240514 |
| 1738603800 | 48.15 | 0.05 | 0.10 | 47.05 | 48.85 | 46.95 | 725089 |
| 1738344600 | 48.1 | 0.05 | 0.10 | 48.65 | 49 | 47.8 | 852412 |
| 1738258200 | 48.05 | 2.05 | 4.46 | 48.15 | 51 | 46.5 | 2458808 |
| 1738171800 | 46 | 0 | 0.00 | 46 | 47 | 46 | 823047 |
| 1738085400 | 46 | -0.3 | -0.65 | 45.1 | 46.9 | 45.1 | 1452540 |
| 1737999000 | 46.3 | -1.4 | -2.94 | 46.05 | 47 | 46 | 450464 |
| 1737739800 | 47.7 | 1.45 | 3.14 | 45.1 | 47.7 | 45.1 | 577396 |
| 1737653400 | 46.25 | 0.05 | 0.11 | 46.95 | 46.95 | 45.15 | 892326 |
| 1737567000 | 46.2 | 0.35 | 0.76 | 46.3 | 46.7 | 45.5 | 624276 |
| 1737480600 | 45.85 | -0.05 | -0.11 | 46 | 46.45 | 45.3 | 952775 |
| 1737394200 | 45.9 | -0.4 | -0.86 | 45.9 | 46 | 45.85 | 312016 |
| 1737135000 | 46.3 | -1.4 | -2.94 | 47.7 | 47.7 | 45.75 | 345012 |
| 1737048600 | 47.7 | 0.2 | 0.42 | 48 | 48.3 | 47.5 | 277909 |
| 1736962200 | 47.5 | -0.35 | -0.73 | 48.1 | 48.5 | 47.5 | 502999 |
| 1736875800 | 47.85 | 0.05 | 0.10 | 48.1 | 48.7 | 47.8 | 229143 |
| 1736789400 | 47.8 | -0.2 | -0.42 | 48.15 | 48.15 | 47.8 | 153952 |
| 1736530200 | 48 | 0 | 0.00 | 49 | 49 | 47.5 | 306166 |
| 1736443800 | 48 | -0.1 | -0.21 | 48.3 | 48.3 | 47.5 | 400779 |
| 1736357400 | 48.1 | -0.2 | -0.41 | 48.2 | 48.6 | 47.2 | 282868 |
| 1736271000 | 48.3 | 0.2 | 0.42 | 47.9 | 48.5 | 47.75 | 455357 |
| 1736184600 | 48.1 | -0.9 | -1.84 | 48.95 | 48.95 | 47.9 | 170976 |
| 1735925400 | 49 | 1.9 | 4.03 | 48.95 | 49 | 48.25 | 264761 |
| 1735839000 | 47.1 | -1.1 | -2.28 | 48.4 | 48.6 | 46.85 | 316317 |
| 1735666200 | 48.2 | -0.6 | -1.23 | 48.2 | 48.2 | 48.2 | 146356 |
| 1735579800 | 48.8 | 0.8 | 1.67 | 47.6 | 48.8 | 47 | 193591 |
| 1735320600 | 48 | 0.1 | 0.21 | 47 | 48.5 | 47 | 184048 |
| 1735061400 | 47.9 | 1.1 | 2.35 | 47 | 48.25 | 46.3 | 421918 |
| 1734975000 | 46.8 | 1.7 | 3.77 | 45.95 | 46.95 | 45.1 | 282929 |
| 1734715800 | 45.1 | 0.1 | 0.22 | 44 | 45.95 | 44 | 299359 |
| 1734629400 | 45 | 0.45 | 1.01 | 44.6 | 45 | 43.8 | 847347 |
| 1734543000 | 44.55 | -1.95 | -4.19 | 46.6 | 46.6 | 44.55 | 582658 |
| 1734456600 | 46.5 | -0.85 | -1.80 | 47.5 | 47.5 | 46.5 | 413389 |
| 1734370200 | 47.35 | 0.15 | 0.32 | 48.15 | 48.5 | 46.8 | 316083 |
| 1734111000 | 47.2 | -0.8 | -1.67 | 47.55 | 47.55 | 47 | 171183 |
| 1734024600 | 48 | -0.75 | -1.54 | 48.5 | 48.5 | 47.9 | 285990 |
| 1733938200 | 48.75 | 0.6 | 1.25 | 48.2 | 48.75 | 47.3 | 251445 |
| 1733851800 | 48.15 | -1.55 | -3.12 | 49.8 | 49.8 | 45.55 | 1161245 |
| 1733765400 | 49.7 | 0.85 | 1.74 | 49.2 | 49.7 | 48.85 | 451443 |
| 1733506200 | 48.85 | -1.35 | -2.69 | 49.8 | 50.1 | 48.85 | 442272 |
| 1733419800 | 50.2 | -0.6 | -1.18 | 50.1 | 51 | 49.75 | 384227 |
| 1733333400 | 50.8 | -1.1 | -2.12 | 51.2 | 51.8 | 50.8 | 1939159 |
| 1733247000 | 51.9 | -0.9 | -1.70 | 52.9 | 52.9 | 51.6 | 486529 |
| 1733160600 | 52.8 | -0.8 | -1.49 | 54 | 54 | 52.2 | 1307670 |
| 1732901400 | 53.6 | -0.4 | -0.74 | 53.2 | 54 | 53.2 | 747297 |
| 1732815000 | 54 | 0.6 | 1.12 | 54 | 54.8 | 53 | 548977 |
| 1732728600 | 53.4 | -6.8 | -11.30 | 51 | 57 | 48.05 | 2253874 |
| 1732642200 | 60.2 | 1.2 | 2.03 | 60.5 | 60.5 | 59.2 | 145452 |
| 1732555800 | 59 | -2.5 | -4.07 | 59.5 | 61 | 58.4 | 507857 |
| 1732296600 | 61.5 | 3.5 | 6.03 | 58 | 61.9 | 56.4 | 1430474 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
