K3 Business Technology Group (KBT) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. K3 Business Technology Group

Date Open High Low Close* Volume
28/03/2017 253.53p 253.53p 251.54p 253.03p 55783
27/03/2017 254.03p 254.03p 239.56p 253.53p 60246
24/03/2017 254.53p 254.53p 241.80p 254.53p 29192
23/03/2017 254.53p 254.53p 252.53p 254.53p 8604
22/03/2017 254.53p 254.53p 249.79p 254.53p 49160
21/03/2017 254.53p 254.53p 252.53p 254.53p 14811
20/03/2017 254.53p 254.53p 252.53p 254.53p 13795
17/03/2017 254.53p 254.53p 252.53p 254.53p 11555
16/03/2017 254.53p 254.53p 251.54p 254.53p 32197
15/03/2017 254.53p 254.53p 249.54p 254.53p 71474
14/03/2017 254.53p 254.53p 252.53p 254.53p 4588
13/03/2017 254.53p 254.53p 252.53p 254.53p 21562
10/03/2017 254.53p 256.03p 252.53p 254.53p 33012
09/03/2017 254.53p 254.53p 252.53p 254.53p 17842
08/03/2017 254.53p 254.53p 252.53p 254.53p 6572
07/03/2017 254.53p 254.53p 252.53p 254.53p 6247
06/03/2017 254.53p 254.53p 252.53p 254.53p 27715
03/03/2017 254.53p 254.53p 252.53p 254.53p 99538
02/03/2017 254.53p 254.53p 252.53p 254.53p 6279
01/03/2017 254.53p 254.53p 252.53p 254.53p 17752
28/02/2017 254.53p 256.53p 252.53p 254.53p 19225
27/02/2017 254.53p 254.53p 252.53p 254.53p 23160
24/02/2017 254.53p 255.53p 252.53p 254.53p 9583
23/02/2017 254.53p 254.53p 252.53p 254.53p 48364
22/02/2017 254.53p 254.53p 251.54p 254.53p 49050
21/02/2017 254.53p 254.53p 254.53p 254.53p 0
20/02/2017 254.53p 254.53p 249.54p 254.53p 25985
17/02/2017 254.53p 254.53p 250.54p 254.53p 8165
16/02/2017 254.53p 254.53p 249.54p 254.53p 65308
15/02/2017 254.53p 255.53p 252.53p 254.53p 12835
14/02/2017 254.53p 255.03p 250.54p 254.53p 88168
13/02/2017 249.04p 254.53p 249.04p 254.53p 39757
10/02/2017 248.54p 249.54p 247.54p 249.04p 2454
09/02/2017 248.54p 248.84p 247.54p 248.54p 19950
08/02/2017 248.04p 249.79p 244.55p 248.54p 40178
07/02/2017 247.54p 248.54p 245.55p 248.04p 2334
06/02/2017 243.05p 249.54p 241.55p 247.54p 36942
03/02/2017 242.55p 242.55p 241.55p 242.55p 3049586
02/02/2017 242.55p 242.75p 240.56p 242.55p 15797
01/02/2017 242.55p 242.55p 240.56p 242.55p 1332
31/01/2017 242.55p 243.08p 240.56p 242.55p 7448
30/01/2017 242.55p 242.55p 240.56p 242.55p 482795
27/01/2017 242.55p 242.55p 240.56p 242.55p 53836
26/01/2017 242.55p 242.55p 240.56p 242.55p 803
25/01/2017 242.55p 243.15p 240.56p 242.55p 12395
24/01/2017 242.55p 242.55p 240.56p 242.55p 4127
23/01/2017 242.55p 242.55p 240.56p 242.55p 48045
20/01/2017 242.55p 242.55p 240.56p 242.55p 40420
19/01/2017 242.55p 242.55p 240.56p 242.55p 15028
18/01/2017 242.55p 243.35p 238.81p 242.55p 33919
17/01/2017 239.56p 242.55p 237.56p 242.55p 743900
16/01/2017 239.56p 239.56p 237.56p 239.56p 13413
13/01/2017 239.56p 239.96p 237.66p 239.56p 34814
12/01/2017 238.06p 240.56p 236.56p 239.56p 444236
11/01/2017 240.81p 241.06p 234.57p 237.56p 148914
10/01/2017 253.03p 253.53p 234.57p 241.06p 1026307
09/01/2017 305.44p 305.44p 304.44p 305.44p 4765
06/01/2017 305.94p 305.94p 304.44p 305.44p 24679
05/01/2017 308.43p 308.43p 305.44p 305.94p 61063
04/01/2017 308.93p 308.93p 306.44p 308.43p 32938
03/01/2017 310.43p 310.43p 308.43p 308.93p 16362
30/12/2016 310.43p 310.43p 308.43p 310.43p 5886
29/12/2016 309.43p 310.43p 308.43p 310.43p 14136
28/12/2016 309.43p 309.73p 308.43p 309.43p 4563
23/12/2016 309.43p 309.93p 308.43p 309.43p 4328
22/12/2016 309.43p 309.43p 303.94p 309.43p 24381
21/12/2016 309.43p 309.73p 309.43p 309.43p 3006
20/12/2016 310.43p 310.43p 308.43p 309.43p 1638
19/12/2016 310.43p 310.43p 308.43p 310.43p 12397
16/12/2016 310.43p 310.93p 308.43p 310.43p 43602
15/12/2016 310.43p 310.43p 308.43p 310.43p 10833
14/12/2016 309.93p 311.43p 308.43p 310.43p 14551
13/12/2016 309.93p 309.93p 308.43p 309.93p 2004
12/12/2016 309.93p 309.93p 308.43p 309.93p 28637
09/12/2016 309.93p 309.93p 304.94p 309.93p 10478
08/12/2016 307.93p 309.93p 305.56p 309.93p 102584
07/12/2016 309.93p 309.93p 309.43p 309.93p 8864
06/12/2016 309.93p 309.93p 309.12p 309.93p 39929
05/12/2016 309.93p 309.93p 309.43p 309.93p 10941
02/12/2016 309.93p 309.93p 309.43p 309.93p 26726
01/12/2016 309.93p 309.93p 309.43p 309.93p 12956
30/11/2016 313.42p 313.42p 305.44p 309.93p 30397
29/11/2016 313.42p 313.42p 309.43p 313.42p 4040
28/11/2016 313.42p 313.42p 309.43p 313.42p 13227
25/11/2016 313.42p 313.42p 309.43p 313.42p 127136
24/11/2016 316.92p 322.66p 306.44p 313.42p 43371
23/11/2016 311.92p 313.42p 309.43p 311.92p 19273
22/11/2016 310.93p 314.41p 309.43p 311.92p 58444
21/11/2016 319.41p 319.41p 302.44p 310.93p 62385
18/11/2016 319.41p 319.41p 314.42p 319.41p 5636
17/11/2016 319.41p 319.41p 304.44p 319.41p 53599
16/11/2016 319.41p 319.41p 314.42p 319.41p 10018
15/11/2016 319.41p 319.41p 312.42p 319.41p 19252
14/11/2016 319.41p 319.41p 314.42p 319.41p 10512
11/11/2016 319.41p 319.41p 314.42p 319.41p 4680
10/11/2016 319.41p 320.41p 314.42p 319.41p 24628
09/11/2016 319.41p 319.41p 314.42p 319.41p 95513
08/11/2016 320.91p 322.41p 317.91p 321.91p 23038
07/11/2016 339.37p 339.37p 314.42p 320.91p 31624
04/11/2016 345.36p 345.36p 335.38p 339.87p 36925
03/11/2016 345.36p 345.36p 339.37p 345.36p 43888
02/11/2016 351.85p 351.85p 341.37p 345.36p 70176
01/11/2016 355.34p 355.34p 351.35p 351.85p 8715
31/10/2016 355.34p 355.34p 351.35p 355.34p 842
28/10/2016 355.34p 355.34p 351.35p 355.34p 43972
27/10/2016 355.34p 355.34p 351.35p 355.34p 8965
26/10/2016 355.34p 355.34p 351.35p 355.34p 27976
25/10/2016 355.34p 355.34p 351.35p 355.34p 26670
24/10/2016 355.34p 355.34p 351.35p 355.34p 17846
21/10/2016 355.34p 355.34p 349.36p 355.34p 6201
20/10/2016 355.34p 355.34p 351.35p 355.34p 11953
19/10/2016 355.34p 355.34p 351.35p 355.34p 1843
18/10/2016 355.34p 355.34p 351.35p 355.34p 16526
17/10/2016 355.34p 355.34p 351.35p 355.34p 4098
14/10/2016 355.34p 355.34p 351.35p 355.34p 20292
13/10/2016 355.34p 355.34p 351.35p 355.34p 12421
12/10/2016 355.34p 355.34p 351.35p 355.34p 6572
11/10/2016 355.34p 355.34p 351.35p 355.34p 4508
10/10/2016 355.34p 355.34p 351.35p 355.34p 2854
07/10/2016 355.34p 355.34p 351.35p 355.34p 5732
06/10/2016 355.34p 355.34p 351.35p 355.34p 6727
05/10/2016 355.34p 355.34p 351.35p 355.34p 15807
04/10/2016 355.34p 355.34p 351.35p 355.34p 4248
03/10/2016 355.34p 355.34p 349.36p 355.34p 7431
30/09/2016 355.34p 355.34p 351.35p 355.34p 16944
29/09/2016 355.34p 355.34p 351.35p 355.34p 5227
28/09/2016 355.34p 355.34p 351.35p 355.34p 10220
27/09/2016 355.34p 356.34p 344.37p 355.34p 56810
26/09/2016 358.34p 359.52p 351.35p 355.34p 12555
23/09/2016 358.34p 359.54p 357.14p 358.34p 10930
22/09/2016 356.84p 360.34p 350.04p 356.84p 12937
21/09/2016 356.84p 361.33p 352.35p 356.84p 16624
20/09/2016 356.84p 361.33p 353.35p 356.84p 14855
19/09/2016 356.84p 361.32p 354.15p 356.84p 33893
16/09/2016 356.84p 361.33p 352.35p 356.84p 30594
15/09/2016 356.84p 361.33p 352.35p 356.84p 12136
14/09/2016 347.86p 364.33p 346.36p 356.84p 34782
13/09/2016 339.37p 352.35p 339.37p 347.36p 26676
12/09/2016 331.89p 334.37p 329.39p 331.89p 48536
09/09/2016 331.89p 334.37p 329.39p 331.89p 92890
08/09/2016 330.89p 335.38p 329.39p 331.89p 15325
07/09/2016 330.89p 335.37p 329.39p 330.89p 5136
06/09/2016 320.91p 336.38p 320.91p 330.89p 21540
05/09/2016 319.41p 320.91p 319.41p 320.91p 2149
02/09/2016 319.41p 320.96p 317.41p 319.41p 18043
01/09/2016 319.41p 323.40p 319.41p 319.41p 37611
31/08/2016 318.91p 321.41p 317.61p 319.41p 2952
30/08/2016 318.91p 321.41p 317.41p 318.91p 4908
26/08/2016 316.92p 321.41p 314.42p 318.91p 31505
25/08/2016 316.92p 317.27p 314.42p 316.92p 18518
24/08/2016 316.92p 317.60p 314.42p 316.92p 6425
23/08/2016 316.92p 317.61p 314.42p 316.92p 19193
22/08/2016 316.92p 319.40p 314.42p 316.92p 28693
19/08/2016 311.92p 318.41p 310.43p 316.92p 191110
18/08/2016 309.43p 310.43p 306.44p 310.43p 14465
17/08/2016 309.43p 309.43p 306.68p 309.43p 2167
16/08/2016 309.43p 309.43p 306.53p 309.43p 2755
15/08/2016 309.43p 309.43p 306.53p 309.43p 3406
12/08/2016 309.43p 309.43p 306.44p 309.43p 22504
11/08/2016 309.43p 309.43p 306.44p 309.43p 1002
10/08/2016 309.43p 309.43p 306.44p 309.43p 9223
09/08/2016 309.43p 309.43p 306.93p 309.43p 10368
08/08/2016 309.43p 309.43p 306.44p 309.43p 10979
05/08/2016 309.43p 309.43p 307.03p 309.43p 13078
04/08/2016 309.43p 309.43p 309.43p 309.43p 11321
03/08/2016 309.43p 309.43p 307.03p 309.43p 6529
02/08/2016 309.43p 309.43p 306.44p 309.43p 5037
01/08/2016 309.43p 310.33p 306.44p 309.43p 69868
29/07/2016 309.43p 310.33p 306.46p 309.43p 7142
28/07/2016 309.43p 309.43p 304.44p 309.43p 45110
27/07/2016 309.43p 310.33p 303.44p 309.43p 85380
26/07/2016 309.43p 310.33p 306.44p 309.43p 1483
25/07/2016 308.43p 310.33p 306.44p 309.43p 16569
22/07/2016 308.93p 310.33p 308.93p 309.43p 4620
21/07/2016 308.43p 309.98p 308.43p 308.93p 451
20/07/2016 308.43p 312.42p 304.44p 308.43p 26761
19/07/2016 307.93p 309.43p 305.94p 308.43p 6736
18/07/2016 308.43p 310.90p 303.44p 308.43p 97520
15/07/2016 310.93p 310.93p 309.43p 310.93p 31436
14/07/2016 315.42p 315.42p 304.44p 310.93p 33765
13/07/2016 316.42p 316.42p 311.43p 315.42p 36564
12/07/2016 314.42p 315.42p 314.42p 314.42p 1802
11/07/2016 314.42p 317.40p 311.43p 314.42p 5507
08/07/2016 315.42p 316.92p 313.42p 315.42p 62102
07/07/2016 310.43p 317.17p 310.43p 315.42p 79770
06/07/2016 330.39p 330.39p 306.44p 312.42p 138816
05/07/2016 332.89p 333.14p 323.10p 330.39p 29999
04/07/2016 337.38p 341.37p 329.39p 332.89p 57653
01/07/2016 331.89p 339.37p 329.89p 336.38p 33682
30/06/2016 331.89p 331.89p 329.91p 331.89p 3506
29/06/2016 331.89p 333.39p 329.39p 331.89p 33246
28/06/2016 331.89p 331.89p 329.39p 331.89p 8117
27/06/2016 342.87p 342.87p 324.40p 331.89p 25836
24/06/2016 354.35p 354.35p 339.37p 342.87p 8058
23/06/2016 355.84p 357.10p 352.35p 355.84p 10634
22/06/2016 355.34p 357.24p 351.35p 355.84p 17678
21/06/2016 359.34p 364.33p 351.35p 355.34p 21261
20/06/2016 355.34p 364.33p 355.34p 359.34p 66514
17/06/2016 355.34p 355.34p 351.35p 355.34p 3006
16/06/2016 354.35p 359.34p 351.35p 355.34p 33079

*Close Price adjusted for both dividends and splits