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
16/06/2016 354.35p 359.34p 351.35p 355.34p 33079
15/06/2016 354.35p 354.35p 351.35p 354.35p 8976
14/06/2016 356.84p 356.84p 349.36p 354.35p 219315
13/06/2016 354.35p 359.34p 351.35p 356.84p 18652
10/06/2016 353.85p 356.33p 353.85p 354.35p 1834
09/06/2016 354.85p 354.85p 353.10p 353.85p 4679
08/06/2016 349.36p 359.34p 346.36p 354.85p 28858
07/06/2016 349.36p 354.35p 349.36p 349.36p 564
06/06/2016 347.86p 349.36p 344.37p 349.36p 10376
03/06/2016 346.86p 348.36p 344.37p 347.86p 8762
02/06/2016 346.86p 349.35p 346.11p 346.86p 1587
01/06/2016 344.86p 349.35p 344.37p 346.86p 487338
31/05/2016 344.86p 344.86p 344.37p 344.86p 28553
27/05/2016 345.36p 346.36p 344.37p 344.86p 19683
26/05/2016 345.36p 345.36p 344.37p 345.36p 200
25/05/2016 345.36p 346.36p 344.86p 345.36p 5881
24/05/2016 345.36p 345.36p 344.37p 345.36p 3378
23/05/2016 345.36p 345.36p 344.37p 345.36p 546829
20/05/2016 348.36p 348.36p 344.37p 345.36p 11671
19/05/2016 348.36p 348.36p 344.37p 348.36p 4765
18/05/2016 348.36p 348.36p 344.86p 348.36p 1572
17/05/2016 348.36p 349.36p 344.86p 348.36p 3665
16/05/2016 348.36p 349.36p 344.37p 348.36p 26287
13/05/2016 349.36p 351.35p 344.37p 348.36p 17305
12/05/2016 349.36p 349.36p 344.37p 349.36p 9307
11/05/2016 349.36p 349.86p 344.37p 349.36p 7815
10/05/2016 349.36p 351.35p 344.37p 349.36p 3830
09/05/2016 349.36p 351.35p 344.37p 349.36p 3701
06/05/2016 349.36p 349.36p 349.36p 349.36p 0
05/05/2016 354.35p 354.35p 344.37p 349.36p 16019
04/05/2016 356.34p 359.22p 349.61p 354.35p 86135
03/05/2016 349.36p 359.34p 349.36p 356.34p 8461
29/04/2016 348.36p 353.35p 347.56p 349.36p 9346
28/04/2016 348.36p 354.52p 344.37p 348.36p 17188
27/04/2016 348.36p 351.35p 344.37p 348.36p 237567
26/04/2016 348.36p 351.35p 348.36p 348.36p 7591
25/04/2016 340.87p 353.35p 330.57p 348.36p 137111
22/04/2016 339.87p 340.37p 339.37p 339.87p 9923
21/04/2016 339.87p 340.32p 339.37p 339.87p 10357
20/04/2016 339.87p 339.87p 339.37p 339.87p 10569
19/04/2016 340.37p 340.37p 335.38p 339.87p 2092
18/04/2016 340.87p 340.87p 339.37p 340.37p 13235
15/04/2016 340.87p 341.37p 338.22p 340.87p 27052
14/04/2016 340.87p 341.37p 339.37p 340.87p 25910
13/04/2016 330.39p 341.37p 330.39p 340.87p 23840
12/04/2016 330.39p 330.59p 329.39p 330.39p 11753
11/04/2016 329.39p 333.39p 328.39p 330.39p 56580
08/04/2016 326.90p 331.39p 325.40p 331.39p 47355
07/04/2016 331.39p 331.39p 322.41p 326.40p 58048
06/04/2016 334.38p 336.38p 327.40p 331.39p 29835
05/04/2016 335.38p 335.38p 329.39p 334.38p 19379
04/04/2016 335.88p 336.58p 331.39p 335.38p 11527
01/04/2016 330.39p 337.38p 330.39p 335.88p 47964
31/03/2016 328.39p 330.39p 325.40p 330.39p 40558
30/03/2016 344.37p 344.37p 323.40p 328.39p 119114
29/03/2016 345.86p 347.35p 342.37p 344.86p 35949
24/03/2016 345.86p 345.86p 344.37p 345.86p 56342
23/03/2016 349.36p 349.36p 339.37p 346.86p 91221
22/03/2016 348.86p 352.35p 345.36p 349.36p 54091
21/03/2016 352.35p 352.35p 343.37p 348.86p 67666
18/03/2016 351.35p 351.85p 348.36p 351.85p 6011
17/03/2016 351.35p 354.10p 350.85p 351.35p 16230
16/03/2016 350.35p 354.35p 348.36p 351.35p 8056
15/03/2016 351.35p 352.35p 350.35p 350.35p 19338
14/03/2016 351.35p 353.85p 350.60p 351.35p 9868
11/03/2016 351.35p 353.85p 350.35p 351.35p 11967
10/03/2016 351.35p 351.35p 351.35p 351.35p 49289
09/03/2016 351.35p 351.55p 351.35p 351.35p 1503
08/03/2016 351.35p 351.55p 350.35p 351.35p 109
07/03/2016 351.35p 351.55p 348.36p 351.35p 2701
04/03/2016 351.35p 351.95p 348.36p 351.35p 11921
03/03/2016 351.35p 351.95p 348.36p 351.35p 7166
02/03/2016 351.35p 351.35p 348.36p 351.35p 6572
01/03/2016 351.35p 351.35p 348.36p 351.35p 12633
29/02/2016 351.35p 351.35p 348.36p 351.35p 15979
26/02/2016 351.35p 351.35p 348.36p 351.35p 17439
25/02/2016 351.35p 352.35p 348.36p 351.35p 641
24/02/2016 351.35p 351.35p 346.36p 351.35p 22963
23/02/2016 351.35p 351.35p 348.36p 351.35p 5009
22/02/2016 351.35p 351.35p 348.36p 351.35p 8839
19/02/2016 350.85p 351.35p 348.36p 351.35p 1812
18/02/2016 350.35p 350.85p 339.37p 350.85p 9135
17/02/2016 347.86p 351.35p 347.36p 350.35p 13174
16/02/2016 347.86p 348.35p 347.36p 347.86p 10104
15/02/2016 349.36p 349.36p 347.36p 347.86p 26549
12/02/2016 349.36p 349.36p 347.36p 349.36p 15028
11/02/2016 349.36p 350.35p 345.36p 349.36p 29317
10/02/2016 349.36p 349.36p 347.36p 349.36p 12296
09/02/2016 350.85p 351.90p 346.86p 349.36p 421160
08/02/2016 352.35p 357.34p 348.36p 350.85p 71490
05/02/2016 352.35p 356.25p 348.36p 352.35p 14128
04/02/2016 347.36p 354.35p 347.36p 352.35p 25633
03/02/2016 347.36p 349.36p 347.36p 347.36p 7047
02/02/2016 347.36p 349.08p 345.36p 347.36p 6587
01/02/2016 346.86p 348.36p 345.35p 347.36p 39822
29/01/2016 346.86p 348.35p 345.36p 346.86p 14227
28/01/2016 346.86p 346.86p 345.36p 346.86p 7514
27/01/2016 346.86p 346.86p 343.87p 346.86p 5009
26/01/2016 346.86p 346.86p 343.37p 346.86p 21987
25/01/2016 346.86p 346.86p 343.37p 346.86p 47958
22/01/2016 346.86p 346.86p 345.36p 346.86p 14913
21/01/2016 346.86p 346.86p 341.37p 346.86p 7213
20/01/2016 344.86p 346.86p 339.37p 346.86p 44222
19/01/2016 346.86p 348.36p 341.37p 344.37p 10925
18/01/2016 359.84p 361.33p 343.87p 346.86p 88750
15/01/2016 364.83p 364.83p 356.34p 359.84p 35716
14/01/2016 364.83p 364.83p 362.33p 364.83p 4699
13/01/2016 364.83p 364.83p 356.13p 364.83p 10289
12/01/2016 364.83p 365.83p 362.33p 364.83p 5569
11/01/2016 364.83p 365.83p 362.33p 364.83p 7764
08/01/2016 364.83p 364.83p 362.33p 364.83p 14992
07/01/2016 364.83p 364.83p 360.34p 364.83p 35818
06/01/2016 365.83p 365.83p 361.33p 364.83p 27726
05/01/2016 365.83p 365.83p 362.33p 365.83p 20566
04/01/2016 365.83p 367.22p 361.33p 365.83p 21712
31/12/2015 365.83p 365.83p 362.33p 365.83p 4859
30/12/2015 363.83p 364.33p 362.33p 363.83p 1721
29/12/2015 363.83p 363.83p 362.36p 363.83p 1376
24/12/2015 363.33p 363.83p 361.33p 363.83p 15524
23/12/2015 363.33p 365.33p 361.33p 363.33p 9318
22/12/2015 364.33p 364.33p 361.33p 363.33p 1745
21/12/2015 366.82p 366.82p 361.33p 364.33p 17782
18/12/2015 367.32p 367.32p 363.33p 366.82p 2107
17/12/2015 368.32p 368.32p 362.33p 366.82p 13057
16/12/2015 368.82p 368.82p 364.33p 368.82p 49049
15/12/2015 368.82p 368.82p 365.33p 368.82p 4478
14/12/2015 368.32p 369.32p 364.33p 368.82p 20929
11/12/2015 368.32p 372.30p 366.88p 368.32p 13747
10/12/2015 369.32p 372.31p 366.32p 368.32p 18544
09/12/2015 369.32p 372.37p 365.33p 370.82p 12221
08/12/2015 364.83p 368.31p 362.58p 366.32p 9492
07/12/2015 361.83p 366.32p 360.34p 364.83p 38513
04/12/2015 370.82p 370.82p 357.34p 361.83p 35684
03/12/2015 370.82p 373.81p 367.82p 370.82p 17039
02/12/2015 367.82p 374.30p 367.57p 370.82p 14532
01/12/2015 372.31p 373.31p 366.42p 367.82p 15796
30/11/2015 372.81p 376.31p 369.32p 372.81p 39498
27/11/2015 372.81p 376.31p 370.98p 372.81p 12095
26/11/2015 372.81p 376.31p 371.92p 372.81p 7459
25/11/2015 372.81p 376.31p 371.37p 372.81p 12044
24/11/2015 369.32p 376.31p 369.32p 372.81p 25665
23/11/2015 366.32p 371.32p 363.33p 369.32p 7599
20/11/2015 363.33p 369.32p 361.83p 365.33p 26877
19/11/2015 363.33p 369.32p 361.33p 363.33p 21060
18/11/2015 365.83p 369.01p 360.55p 363.33p 40593
17/11/2015 355.84p 371.32p 354.44p 365.83p 34447
16/11/2015 357.34p 357.34p 354.35p 356.84p 28157
13/11/2015 357.34p 358.34p 352.35p 357.34p 55979
12/11/2015 363.83p 365.28p 352.35p 357.34p 23564
11/11/2015 365.33p 368.31p 354.35p 362.33p 47932
10/11/2015 370.82p 371.32p 362.33p 365.33p 33698
09/11/2015 357.34p 374.31p 357.34p 370.82p 112152
06/11/2015 349.36p 361.33p 348.13p 357.34p 52759
05/11/2015 349.36p 350.30p 349.36p 349.36p 10146
04/11/2015 350.35p 351.10p 347.36p 349.36p 16801
03/11/2015 341.87p 351.35p 341.87p 350.35p 136012
02/11/2015 332.89p 344.36p 332.89p 338.38p 106202
30/10/2015 332.89p 338.13p 332.89p 332.89p 13078
29/10/2015 328.89p 336.38p 328.39p 332.89p 57553
28/10/2015 328.39p 331.36p 327.40p 328.89p 16002
27/10/2015 330.89p 330.89p 326.40p 328.39p 12393
26/10/2015 330.89p 333.88p 330.19p 330.89p 1853
23/10/2015 329.39p 334.38p 327.60p 330.89p 31275
22/10/2015 328.39p 331.39p 326.90p 329.39p 13687
21/10/2015 327.90p 331.39p 324.50p 328.39p 33499
20/10/2015 313.42p 331.38p 313.42p 327.90p 46757
19/10/2015 306.93p 316.42p 305.80p 313.42p 36080
16/10/2015 306.44p 308.41p 305.44p 306.93p 23905
15/10/2015 306.44p 308.41p 306.44p 306.44p 200
14/10/2015 306.44p 308.41p 304.44p 306.44p 8447
13/10/2015 306.44p 306.44p 304.49p 306.44p 8152
12/10/2015 304.94p 308.43p 304.44p 306.44p 14823
09/10/2015 303.94p 308.43p 303.89p 304.94p 16689
08/10/2015 302.94p 308.43p 302.59p 303.94p 30172
07/10/2015 300.45p 304.77p 300.45p 302.94p 26825
06/10/2015 304.44p 307.43p 299.45p 300.45p 15631
05/10/2015 297.95p 307.43p 297.95p 304.44p 52168
02/10/2015 297.95p 298.45p 297.45p 297.95p 26198
01/10/2015 297.95p 298.15p 294.57p 297.95p 1821742
30/09/2015 297.95p 298.15p 297.95p 297.95p 8527
29/09/2015 297.45p 298.45p 296.45p 297.95p 14572
28/09/2015 297.45p 298.44p 297.45p 297.45p 11797
25/09/2015 297.45p 298.20p 293.46p 297.45p 20491
24/09/2015 297.45p 297.85p 297.45p 297.45p 7013
23/09/2015 295.95p 297.87p 295.50p 297.45p 32063
22/09/2015 296.45p 296.95p 294.46p 295.95p 113760
21/09/2015 296.95p 298.95p 294.46p 296.45p 26991
18/09/2015 297.45p 299.45p 294.46p 296.95p 65786
17/09/2015 292.96p 302.44p 292.96p 297.45p 63799
16/09/2015 284.48p 295.46p 284.48p 292.96p 64504
15/09/2015 277.99p 290.46p 276.49p 284.48p 174069
14/09/2015 276.99p 276.99p 274.49p 276.99p 2505
11/09/2015 275.49p 279.48p 273.00p 276.99p 11376
10/09/2015 275.49p 277.49p 271.50p 275.49p 5290
09/09/2015 270.50p 278.29p 270.50p 275.49p 12620
08/09/2015 270.50p 271.10p 269.50p 270.50p 3847
07/09/2015 270.50p 270.50p 270.50p 270.50p 0
04/09/2015 270.50p 271.20p 270.50p 270.50p 371
03/09/2015 270.50p 270.50p 270.50p 270.50p 0
02/09/2015 270.50p 270.50p 269.50p 270.50p 2223

*Close Price adjusted for both dividends and splits