Strix Group Plc Historical Data - KETL | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
UK
LSE
Strix Group Plc (KETL)
Strix Group Plc (KETL) Historical

Strix Group Plc (KETL)

87.60

-1.00

(-1.13%)

Closed July 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.5	-1.6835016835	89.1	91.6	87	256962	88.37326243	DE
4	3.3	3.91459074733	84.3	92	82.5	578255	86.68878276	DE
12	10.6	13.7662337662	77	92.4	76	451706	84.45745355	DE
26	15.2	20.9944751381	72.4	92.4	58.1	462221	76.0625276	DE
52	-10.4	-10.612244898	98	103	50.7	659123	70.53817387	DE
156	-236.9	-73.0046224961	324.5	390	50.7	791926	134.33345977	DE
260	-82.4	-48.4705882353	170	390	50.7	706967	160.07549313	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1714494600	77.3	0.8	1.05	76.7	78.6	76.7	384188

Turnkey Capital (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions