Strix Group Plc (KETL)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.15 | -2.3493360572 | 48.95 | 49 | 47.2 | 323229 | 48.11260833 | DE |
| 4 | -0.35 | -0.726895119418 | 48.15 | 49 | 43.8 | 346171 | 46.93262708 | DE |
| 12 | -18.2 | -27.5757575758 | 66 | 66.9 | 43.8 | 478196 | 54.5126259 | DE |
| 26 | -35.2 | -42.4096385542 | 83 | 92 | 43.8 | 463391 | 66.68204128 | DE |
| 52 | -26.3 | -35.4925775978 | 74.1 | 92.4 | 43.8 | 481728 | 70.93114076 | DE |
| 156 | -242.2 | -83.5172413793 | 290 | 298 | 43.8 | 774543 | 107.08324197 | DE |
| 260 | -136.2 | -74.0217391304 | 184 | 390 | 43.8 | 688685 | 152.72477945 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732210200 | 58 | -0.4 | -0.68 | 59.9 | 59.9 | 57.7 | 254504 |
| 1732123800 | 58.4 | -0.2 | -0.34 | 58.6 | 58.7 | 57.2 | 232786 |
| 1732037400 | 58.6 | -2.6 | -4.25 | 60.5 | 60.5 | 58.6 | 240309 |
| 1731951000 | 61.2 | -2.1 | -3.32 | 61.2 | 61.2 | 61.1 | 155884 |
| 1731691800 | 63.3 | 2.1 | 3.43 | 63.3 | 63.3 | 63.3 | 360728 |
| 1731605400 | 61.2 | -1.8 | -2.86 | 62.4 | 62.5 | 61 | 407384 |
| 1731519000 | 63 | 2.4 | 3.96 | 60 | 63.2 | 59.1 | 399593 |
| 1731432600 | 60.6 | -2.4 | -3.81 | 62.5 | 62.5 | 59.7 | 268861 |
| 1731346200 | 63 | 1.5 | 2.44 | 62.8 | 63 | 62.5 | 289166 |
| 1731087000 | 61.5 | -0.5 | -0.81 | 61.8 | 61.8 | 61.1 | 249303 |
| 1731000600 | 62 | -0.9 | -1.43 | 62.6 | 62.8 | 61.5 | 229764 |
| 1730914200 | 62.9 | 0.3 | 0.48 | 62.5 | 63.2 | 62 | 221235 |
| 1730827800 | 62.6 | 0.6 | 0.97 | 62 | 62.7 | 62 | 122542 |
| 1730741400 | 62 | 0 | 0.00 | 62.4 | 62.4 | 61.5 | 410948 |
| 1730482200 | 62 | -0.3 | -0.48 | 63 | 63 | 62 | 299871 |
| 1730395800 | 62.3 | -0.5 | -0.80 | 62.4 | 63.3 | 62.1 | 724383 |
| 1730309400 | 62.8 | 3.8 | 6.44 | 58.7 | 63.9 | 57.5 | 1300935 |
| 1730223000 | 59 | -1 | -1.67 | 60 | 60.6 | 58.9 | 334379 |
| 1730136600 | 60 | -0.2 | -0.33 | 61.9 | 61.9 | 59.5 | 429304 |
| 1729873800 | 60.2 | -1.8 | -2.90 | 62.3 | 62.3 | 60 | 463522 |
| 1729787400 | 62 | -1 | -1.59 | 66.9 | 66.9 | 62 | 380925 |
| 1729701000 | 63 | 1 | 1.61 | 63.1 | 63.2 | 62.4 | 400071 |
| 1729614600 | 62 | -2.1 | -3.28 | 64.099999 | 64.099999 | 62 | 257574 |
| 1729528200 | 64.099999 | -1.4 | -2.14 | 66 | 66 | 63.9 | 423196 |
| 1729269000 | 65.5 | -0.5 | -0.76 | 65.5 | 66 | 64.8 | 228803 |
| 1729182600 | 66 | -1 | -1.49 | 66.8 | 66.8 | 65.599999 | 188454 |
| 1729096200 | 67 | 1.7 | 2.60 | 67 | 67 | 65.2 | 246195 |
| 1729009800 | 65.3 | -0.3 | -0.46 | 65.099999 | 65.4 | 64.5 | 679931 |
| 1728923400 | 65.599999 | -0.5 | -0.76 | 66 | 66.2 | 65.4 | 380230 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
