Strix Group Plc (KETL)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.9 | -11.8995633188 | 91.6 | 91.6 | 80.7 | 415355 | 85.93080118 | DE |
| 4 | -3.3 | -3.92857142857 | 84 | 92 | 80.7 | 617786 | 86.52507286 | DE |
| 12 | 3.5 | 4.53367875648 | 77.2 | 92.4 | 76 | 453146 | 84.57097336 | DE |
| 26 | 7.4 | 10.0954979536 | 73.3 | 92.4 | 58.1 | 464013 | 76.24014563 | DE |
| 52 | -17.3 | -17.6530612245 | 98 | 103 | 50.7 | 658121 | 70.62328708 | DE |
| 156 | -263.8 | -76.5747460087 | 344.5 | 390 | 50.7 | 790979 | 133.6668965 | DE |
| 260 | -92.3 | -53.3526011561 | 173 | 390 | 50.7 | 705872 | 159.95228827 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722357000 | 83.5 | -4.1 | -4.68 | 88 | 88 | 82.2 | 956846 |
| 1722270600 | 87.6 | -1 | -1.13 | 89 | 89 | 87.6 | 106981 |
| 1722011400 | 88.6 | 0.3 | 0.34 | 87.8 | 89 | 87.1 | 220360 |
| 1721925000 | 88.3 | 0.6 | 0.68 | 91.5 | 91.5 | 87.2 | 261502 |
| 1721838600 | 87.7 | -2.1 | -2.34 | 91.6 | 91.6 | 87 | 531085 |
| 1721752200 | 89.8 | 0.6 | 0.67 | 89.8 | 90 | 88.9 | 169991 |
| 1721665800 | 89.2 | -0.8 | -0.89 | 89.1 | 90.1 | 89 | 101872 |
| 1721406600 | 90 | 1 | 1.12 | 90 | 90 | 88.1 | 460386 |
| 1721320200 | 89 | -0.1 | -0.11 | 89.6 | 89.6 | 87.3 | 392635 |
| 1721233800 | 89.1 | -0.9 | -1.00 | 90.2 | 90.5 | 88.2 | 157974 |
| 1721147400 | 90 | 0.9 | 1.01 | 89 | 92 | 88.8 | 891805 |
| 1721061000 | 89.1 | 2.9 | 3.36 | 83 | 90 | 83 | 327864 |
| 1720801800 | 86.2 | 2.9 | 3.48 | 83.4 | 86.8 | 83.4 | 1622567 |
| 1720715400 | 83.3 | -0.2 | -0.24 | 83.1 | 83.9 | 83 | 425035 |
| 1720629000 | 83.5 | -1.3 | -1.53 | 83.8 | 83.8 | 83.5 | 107213 |
| 1720542600 | 84.8 | -1.2 | -1.40 | 84.7 | 84.8 | 84 | 135326 |
| 1720456200 | 86 | 0.1 | 0.12 | 85.1 | 86.4 | 85.1 | 4597485 |
| 1720197000 | 85.9 | 2.7 | 3.25 | 82.6 | 86.2 | 82.6 | 472761 |
| 1720110600 | 83.2 | -0.3 | -0.36 | 84.2 | 84.2 | 82.5 | 308278 |
| 1720024200 | 83.5 | -0.1 | -0.12 | 84 | 84 | 83 | 107759 |
| 1719937800 | 83.6 | 0.6 | 0.72 | 84.7 | 84.7 | 82.5 | 128034 |
| 1719851400 | 83 | -0.9 | -1.07 | 84.3 | 84.3 | 83 | 145161 |
| 1719592200 | 83.9 | 0.8 | 0.96 | 84.5 | 84.8 | 83.9 | 1300243 |
| 1719505800 | 83.1 | -0.6 | -0.72 | 84.3 | 84.3 | 82.8 | 171834 |
| 1719419400 | 83.7 | -0.2 | -0.24 | 84.1 | 84.6 | 83.1 | 130578 |
| 1719333000 | 83.9 | -0.9 | -1.06 | 84.1 | 84.8 | 83.5 | 190557 |
| 1719246600 | 84.8 | -0.9 | -1.05 | 85.3 | 86.6 | 84 | 359155 |
| 1718987400 | 85.7 | 0.4 | 0.47 | 84 | 86.9 | 84 | 442491 |
| 1718901000 | 85.3 | 1.1 | 1.31 | 86.2 | 86.2 | 84.5 | 297561 |
| 1718814600 | 84.2 | -0.3 | -0.36 | 82 | 85.1 | 82 | 122911 |
| 1718728200 | 84.5 | -0.5 | -0.59 | 83.6 | 84.5 | 83.4 | 133086 |
| 1718641800 | 85 | 0.4 | 0.47 | 84.1 | 86 | 84 | 238908 |
| 1718382600 | 84.6 | -2.6 | -2.98 | 86.1 | 86.6 | 83 | 346158 |
| 1718296200 | 87.2 | -0.2 | -0.23 | 86.8 | 90 | 86.8 | 249859 |
| 1718209800 | 87.4 | 7.4 | 9.25 | 80 | 90.8 | 80 | 1259458 |
| 1718123400 | 80 | 0 | 0.00 | 80 | 80.7 | 79.6 | 397016 |
| 1718037000 | 80 | 1.7 | 2.17 | 80.2 | 81 | 77 | 225664 |
| 1717777800 | 78.3 | -0.8 | -1.01 | 77 | 78.4 | 77 | 222340 |
| 1717691400 | 79.1 | -0.1 | -0.13 | 79.3 | 79.3 | 77.1 | 353919 |
| 1717605000 | 79.2 | -0.8 | -1.00 | 82 | 82 | 78.5 | 282185 |
| 1717518600 | 80 | 0.9 | 1.14 | 82 | 82 | 78.1 | 744237 |
| 1717432200 | 79.1 | 0.3 | 0.38 | 82 | 82 | 78 | 276580 |
| 1717173000 | 78.8 | 0.8 | 1.03 | 78.8 | 79.9 | 77.4 | 709179 |
| 1717086600 | 78 | -1.3 | -1.64 | 79.2 | 79.2 | 77.8 | 959025 |
| 1717000200 | 79.3 | -1.5 | -1.86 | 84 | 84 | 78.7 | 285115 |
| 1716913800 | 80.8 | -0.2 | -0.25 | 81.5 | 81.5 | 80.4 | 192196 |
| 1716568200 | 81 | 0.7 | 0.87 | 80.5 | 81.5 | 79.9 | 479571 |
| 1716481800 | 80.3 | -5.7 | -6.63 | 87.4 | 87.4 | 80.2 | 582801 |
| 1716395400 | 86 | -4 | -4.44 | 91.5 | 91.5 | 85.9 | 269527 |
| 1716309000 | 90 | 1.4 | 1.58 | 88.6 | 92.4 | 86.4 | 538129 |
| 1716222600 | 88.6 | 1.1 | 1.26 | 88 | 88.6 | 86.7 | 243850 |
| 1715963400 | 87.5 | 0.8 | 0.92 | 90 | 90 | 85 | 299475 |
| 1715877000 | 86.7 | 0 | 0.00 | 88.5 | 88.8 | 86.6 | 231357 |
| 1715790600 | 86.7 | 2.7 | 3.21 | 85.7 | 90.5 | 84.5 | 459062 |
| 1715704200 | 84 | 3 | 3.70 | 81 | 84.2 | 80.5 | 276697 |
| 1715617800 | 81 | 1.3 | 1.63 | 80.2 | 81 | 79.2 | 204256 |
| 1715358600 | 79.7 | 3.4 | 4.46 | 78 | 80.4 | 77.7 | 218074 |
| 1715272200 | 76.3 | -3.7 | -4.63 | 80 | 80 | 76 | 234126 |
| 1715185800 | 80 | 2.4 | 3.09 | 77.2 | 80.7 | 77.2 | 179488 |
| 1715099400 | 77.6 | -0.2 | -0.26 | 77 | 80 | 77 | 527158 |
| 1714753800 | 77.8 | 1.7 | 2.23 | 75 | 78.7 | 75 | 172358 |
| 1714667400 | 76.1 | -0.4 | -0.52 | 77.2 | 78 | 76.1 | 596842 |
| 1714581000 | 76.5 | -0.8 | -1.03 | 76.5 | 76.5 | 75.1 | 214776 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
