Bytes Technology Group (BYIT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bytes Technology Group

Date Open High Low Close* Volume
06/01/2022 546.00p 546.50p 532.00p 538.00p 179331
05/01/2022 563.00p 569.50p 553.50p 554.00p 214153
04/01/2022 570.00p 575.50p 554.50p 564.00p 376912
03/01/2022 571.00p 573.52p 565.00p 567.50p 38902
31/12/2021 571.00p 573.52p 565.00p 567.50p 38902
30/12/2021 548.50p 587.00p 548.50p 576.50p 287726
29/12/2021 568.00p 588.50p 568.00p 576.00p 246449
28/12/2021 557.50p 564.50p 556.50p 562.50p 49212
27/12/2021 557.50p 564.50p 556.50p 562.50p 49212
24/12/2021 557.50p 564.50p 556.50p 562.50p 49212
23/12/2021 555.00p 562.00p 551.00p 558.50p 134395
22/12/2021 525.00p 552.50p 525.00p 552.50p 253406
21/12/2021 544.00p 545.50p 534.76p 543.00p 684931
20/12/2021 537.50p 552.50p 537.00p 537.50p 216348
17/12/2021 565.00p 565.50p 551.50p 565.00p 476292
16/12/2021 565.00p 573.00p 560.50p 565.00p 511125
15/12/2021 550.00p 559.00p 546.50p 557.00p 471261
14/12/2021 570.00p 570.50p 550.00p 557.50p 583614
13/12/2021 567.00p 571.34p 563.00p 568.00p 173469
10/12/2021 578.00p 578.00p 565.00p 569.00p 236433
09/12/2021 565.50p 576.00p 564.00p 575.00p 161797
08/12/2021 557.00p 579.00p 557.00p 566.50p 235509
07/12/2021 559.50p 575.00p 545.50p 575.00p 195349
06/12/2021 547.00p 548.50p 540.50p 548.00p 118817
03/12/2021 537.50p 552.00p 537.50p 540.00p 159555
02/12/2021 552.50p 556.50p 542.00p 548.00p 306997
01/12/2021 558.00p 562.00p 548.50p 561.00p 241039
30/11/2021 547.50p 561.00p 547.50p 554.50p 833722
29/11/2021 549.50p 561.00p 541.00p 556.00p 227092
26/11/2021 532.50p 553.50p 532.00p 542.00p 165642
25/11/2021 542.00p 553.50p 537.00p 547.50p 241375
24/11/2021 553.00p 553.50p 536.26p 546.00p 229742
23/11/2021 557.00p 561.00p 542.50p 542.50p 334492
22/11/2021 580.00p 580.00p 560.00p 561.50p 169503
19/11/2021 570.50p 588.50p 570.50p 572.00p 252975
18/11/2021 557.00p 578.50p 557.00p 578.50p 204094
17/11/2021 553.50p 571.50p 553.50p 566.50p 491741
16/11/2021 569.50p 573.00p 564.00p 568.00p 393403
15/11/2021 557.00p 565.50p 549.00p 565.00p 444684
12/11/2021 553.00p 560.00p 547.44p 553.50p 236320
11/11/2021 550.50p 565.50p 550.00p 560.00p 89308
10/11/2021 558.50p 563.00p 544.00p 552.00p 452008
09/11/2021 556.50p 566.00p 555.00p 563.50p 365282
08/11/2021 569.00p 569.00p 547.00p 554.50p 235566
05/11/2021 570.00p 581.50p 553.50p 564.50p 375744
04/11/2021 560.00p 571.50p 547.00p 571.00p 321109
03/11/2021 540.00p 554.00p 540.00p 554.00p 274018
02/11/2021 551.50p 562.00p 533.67p 553.00p 222170
01/11/2021 536.50p 558.00p 531.56p 550.00p 375729
29/10/2021 534.50p 536.00p 517.00p 534.00p 388342
28/10/2021 494.00p 537.00p 487.60p 527.00p 400722
27/10/2021 524.00p 524.00p 488.00p 489.80p 184051
26/10/2021 502.50p 504.00p 493.40p 501.00p 247430
25/10/2021 514.50p 514.50p 499.00p 499.80p 156114
22/10/2021 499.80p 514.00p 499.80p 512.00p 138489
21/10/2021 515.00p 515.00p 502.50p 502.50p 91483
20/10/2021 523.50p 523.50p 507.50p 509.00p 100582
19/10/2021 517.50p 527.00p 517.50p 524.00p 155111
18/10/2021 510.00p 524.00p 510.00p 521.00p 561128
15/10/2021 519.50p 528.00p 504.00p 516.00p 298386
14/10/2021 500.50p 519.00p 500.50p 516.50p 223827
13/10/2021 488.80p 502.00p 482.00p 497.20p 163862
12/10/2021 482.40p 487.40p 479.80p 485.00p 135175
11/10/2021 500.00p 500.00p 482.80p 485.00p 463007
08/10/2021 507.50p 515.50p 499.60p 500.00p 308681
07/10/2021 514.50p 514.50p 495.80p 504.50p 559213
06/10/2021 503.00p 505.50p 496.00p 500.00p 609795
05/10/2021 497.60p 506.00p 489.21p 501.00p 535164
04/10/2021 506.00p 514.00p 492.60p 494.40p 199028
01/10/2021 501.00p 512.50p 498.40p 506.00p 146652
30/09/2021 485.20p 519.50p 485.20p 507.00p 296595
29/09/2021 485.20p 516.00p 485.20p 510.00p 140356
28/09/2021 514.50p 515.00p 500.00p 501.50p 371757
27/09/2021 533.50p 541.00p 516.50p 519.00p 99058
24/09/2021 530.00p 538.50p 519.50p 528.00p 119249
23/09/2021 529.00p 543.00p 522.00p 534.00p 190266
22/09/2021 498.20p 525.50p 498.20p 522.00p 766062
21/09/2021 535.00p 536.50p 521.50p 526.00p 318811
20/09/2021 553.00p 553.00p 524.50p 530.50p 132957
17/09/2021 528.00p 539.50p 521.00p 539.50p 678097
16/09/2021 504.00p 522.50p 504.00p 522.50p 286632
15/09/2021 546.00p 546.00p 511.00p 515.50p 205562
14/09/2021 550.00p 550.00p 519.00p 519.50p 252004
13/09/2021 548.00p 555.00p 526.00p 526.00p 164259
10/09/2021 568.00p 568.00p 542.50p 549.50p 204319
09/09/2021 535.50p 544.00p 530.50p 543.00p 234053
08/09/2021 534.00p 548.65p 533.50p 539.50p 137423
07/09/2021 579.50p 579.50p 539.00p 540.00p 189057
06/09/2021 545.00p 559.50p 528.50p 559.00p 191258
03/09/2021 509.00p 534.50p 506.90p 534.50p 252812
02/09/2021 513.00p 530.00p 513.00p 525.00p 153258
01/09/2021 510.50p 524.50p 510.50p 518.00p 257519
31/08/2021 530.00p 530.00p 512.50p 514.00p 223584
30/08/2021 517.00p 528.50p 516.50p 517.50p 196994
27/08/2021 517.00p 528.50p 516.50p 517.50p 196994
26/08/2021 513.00p 524.80p 505.00p 515.50p 3384379
25/08/2021 509.00p 512.00p 504.50p 510.00p 161912
24/08/2021 489.80p 507.90p 489.60p 505.00p 169639
23/08/2021 480.60p 497.60p 480.60p 493.40p 150436
20/08/2021 480.60p 494.00p 480.60p 490.60p 145138
19/08/2021 486.00p 497.40p 475.20p 490.00p 181496
18/08/2021 483.80p 500.00p 466.20p 493.60p 1816535
17/08/2021 471.20p 483.00p 471.20p 481.20p 139779
16/08/2021 475.80p 485.88p 466.80p 480.20p 139508
13/08/2021 491.40p 495.60p 476.80p 484.00p 162587
12/08/2021 472.00p 501.50p 467.40p 483.80p 561730
11/08/2021 483.40p 491.20p 476.00p 479.00p 412659
10/08/2021 472.80p 486.00p 452.60p 483.40p 262158
09/08/2021 470.40p 485.00p 467.40p 485.00p 187320
06/08/2021 472.00p 488.60p 468.50p 481.20p 294402
05/08/2021 475.20p 496.40p 460.20p 485.60p 318865
04/08/2021 484.80p 487.40p 468.80p 478.00p 175662
03/08/2021 478.40p 490.40p 478.40p 480.60p 164603
02/08/2021 486.00p 489.40p 476.20p 482.40p 202632
30/07/2021 466.20p 487.60p 466.20p 482.40p 289121
29/07/2021 466.40p 492.20p 466.40p 490.00p 2185239
28/07/2021 455.40p 474.60p 455.40p 470.80p 196619
27/07/2021 465.40p 465.40p 452.80p 458.00p 4690416
26/07/2021 477.00p 477.00p 454.40p 460.40p 1500897
23/07/2021 450.00p 464.40p 449.60p 457.00p 651815
22/07/2021 448.40p 452.40p 434.60p 446.00p 978536
21/07/2021 424.20p 436.00p 424.20p 431.00p 432250
20/07/2021 435.80p 435.80p 419.00p 424.40p 372154
19/07/2021 422.20p 450.60p 422.20p 430.00p 362012
16/07/2021 464.60p 464.60p 442.66p 450.00p 608822
15/07/2021 435.20p 451.26p 435.20p 445.00p 563624
14/07/2021 431.80p 443.00p 419.89p 441.40p 1046586
13/07/2021 469.00p 469.00p 436.60p 446.60p 740803
12/07/2021 463.60p 463.60p 425.40p 446.80p 458165
09/07/2021 467.00p 486.40p 456.60p 459.20p 245208
08/07/2021 450.40p 474.00p 450.40p 463.80p 210429
07/07/2021 482.40p 482.40p 446.66p 472.80p 199089
06/07/2021 473.60p 473.60p 456.20p 463.00p 394787
05/07/2021 458.40p 462.33p 454.32p 460.00p 197393
02/07/2021 465.60p 465.60p 444.40p 455.60p 439201
01/07/2021 465.20p 470.20p 459.40p 460.40p 473041
30/06/2021 458.80p 470.00p 457.80p 463.00p 308617
29/06/2021 455.00p 464.20p 455.00p 458.00p 1423616
28/06/2021 485.20p 485.20p 459.00p 461.20p 579309
25/06/2021 465.00p 468.50p 459.80p 462.60p 331235
24/06/2021 465.00p 470.00p 461.40p 463.00p 686546
23/06/2021 460.00p 462.80p 450.20p 460.00p 760852
22/06/2021 460.00p 460.00p 450.80p 453.00p 650384
21/06/2021 439.00p 457.60p 439.00p 457.00p 698094
18/06/2021 486.00p 486.00p 439.00p 457.60p 1221010
17/06/2021 460.00p 473.00p 459.60p 464.60p 593686
16/06/2021 477.60p 479.80p 468.60p 477.00p 1172690
15/06/2021 496.00p 496.00p 475.00p 475.00p 760126
14/06/2021 495.00p 495.00p 480.20p 484.80p 434848
11/06/2021 496.00p 496.00p 477.60p 489.00p 895948
10/06/2021 492.60p 493.80p 471.40p 478.20p 185139
09/06/2021 495.00p 495.00p 467.60p 489.00p 779981
08/06/2021 495.00p 496.00p 488.20p 490.20p 262666
07/06/2021 495.00p 495.95p 487.80p 495.00p 375320
04/06/2021 491.60p 495.00p 486.40p 495.00p 161294
03/06/2021 466.80p 497.80p 466.52p 491.40p 206772
02/06/2021 500.00p 500.00p 478.39p 493.40p 507994
01/06/2021 524.50p 524.50p 484.20p 487.00p 241604
31/05/2021 521.50p 521.50p 494.20p 500.00p 896936
28/05/2021 521.50p 521.50p 494.20p 500.00p 896936
27/05/2021 510.50p 522.90p 494.69p 496.80p 1794148
26/05/2021 530.00p 533.50p 508.50p 510.50p 406299
25/05/2021 511.00p 528.00p 511.00p 517.50p 286773
24/05/2021 515.50p 526.56p 509.50p 510.50p 172782
21/05/2021 485.60p 525.00p 485.60p 523.50p 459767
20/05/2021 508.50p 512.00p 500.24p 510.00p 181595
19/05/2021 500.00p 514.50p 498.40p 504.50p 536946
18/05/2021 495.20p 511.50p 493.80p 505.00p 358306
17/05/2021 479.80p 508.00p 479.80p 492.60p 151355
14/05/2021 510.50p 517.00p 502.00p 504.50p 238038
13/05/2021 482.60p 495.20p 481.20p 501.50p 697422
12/05/2021 481.20p 490.60p 479.60p 486.80p 418496
11/05/2021 483.60p 483.60p 472.00p 477.60p 245381
10/05/2021 495.00p 495.00p 478.00p 478.80p 328734
07/05/2021 498.00p 498.00p 486.00p 489.80p 295577
06/05/2021 492.00p 496.20p 485.00p 493.60p 457306
05/05/2021 480.00p 487.80p 479.00p 487.80p 275358
04/05/2021 488.40p 493.42p 477.00p 478.40p 241391
03/05/2021 490.00p 496.20p 483.20p 493.00p 449713
30/04/2021 490.00p 496.20p 483.20p 493.00p 449713
29/04/2021 486.00p 498.00p 480.00p 485.40p 423358
28/04/2021 505.00p 505.00p 489.80p 495.40p 3158182
27/04/2021 510.00p 516.00p 500.75p 501.50p 395749
26/04/2021 520.00p 520.00p 495.00p 505.00p 4420324
23/04/2021 487.40p 507.00p 476.40p 504.50p 460469
22/04/2021 473.40p 506.87p 473.40p 497.00p 938810
21/04/2021 489.80p 500.58p 480.80p 498.00p 405826
20/04/2021 505.50p 505.50p 476.80p 486.40p 1465655
19/04/2021 479.00p 485.40p 471.00p 485.40p 356455
16/04/2021 468.00p 474.60p 458.20p 471.00p 233518
15/04/2021 462.00p 468.00p 452.84p 468.00p 137725
14/04/2021 450.00p 465.00p 448.40p 453.20p 229479
13/04/2021 426.00p 451.20p 426.00p 449.60p 284291
12/04/2021 470.00p 470.00p 445.80p 447.80p 368577
09/04/2021 467.80p 467.80p 439.20p 457.40p 274030
08/04/2021 424.80p 447.40p 419.60p 447.40p 363009
07/04/2021 390.40p 429.20p 390.40p 427.40p 721683
06/04/2021 406.00p 406.60p 393.80p 404.00p 383058
02/04/2021 400.40p 401.08p 394.00p 399.60p 282951
01/04/2021 400.40p 401.08p 394.00p 399.60p 282951

*Close Price adjusted for both dividends and splits