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
01/09/2015 270.50p 270.50p 269.50p 270.50p 23187
28/08/2015 268.01p 270.50p 267.51p 270.50p 1311
27/08/2015 267.01p 267.01p 265.06p 267.01p 1002
26/08/2015 267.01p 267.01p 264.51p 267.01p 6752
25/08/2015 267.01p 269.50p 264.51p 267.01p 14462
24/08/2015 267.01p 269.50p 264.51p 267.01p 78822
21/08/2015 271.00p 272.50p 267.01p 270.50p 12493
20/08/2015 271.00p 273.50p 268.90p 271.00p 8870
19/08/2015 271.00p 274.49p 269.50p 271.00p 4375
18/08/2015 269.00p 271.00p 268.01p 271.00p 4129
17/08/2015 269.00p 270.50p 266.51p 269.00p 2663
14/08/2015 270.00p 270.05p 265.01p 269.00p 42890
13/08/2015 270.00p 270.00p 267.51p 270.00p 587
12/08/2015 271.00p 271.50p 267.51p 270.00p 8642
11/08/2015 271.00p 271.50p 271.00p 271.00p 2753
10/08/2015 271.00p 271.50p 267.51p 271.00p 3995
07/08/2015 271.00p 271.00p 267.51p 271.00p 501
06/08/2015 271.00p 271.50p 267.51p 271.00p 903
05/08/2015 271.00p 272.40p 268.01p 271.00p 15507
04/08/2015 271.00p 272.05p 267.51p 271.00p 15208
03/08/2015 271.00p 271.00p 267.51p 271.00p 20898
31/07/2015 271.00p 271.98p 271.00p 271.00p 803
30/07/2015 271.00p 271.00p 268.42p 271.00p 3024
29/07/2015 269.50p 272.50p 269.50p 271.00p 3665
28/07/2015 269.50p 269.50p 267.51p 269.50p 902
27/07/2015 269.50p 269.50p 267.51p 269.50p 5090
24/07/2015 269.50p 272.50p 267.51p 269.50p 1236
23/07/2015 268.50p 270.10p 267.51p 269.50p 12430
22/07/2015 268.50p 271.50p 268.50p 268.50p 10279
21/07/2015 262.02p 272.10p 262.02p 268.50p 64098
20/07/2015 257.03p 261.72p 257.03p 261.52p 7292
17/07/2015 258.02p 258.02p 257.53p 258.02p 118
16/07/2015 256.53p 259.52p 256.38p 258.02p 2157
15/07/2015 250.04p 259.52p 250.04p 256.53p 39407
14/07/2015 248.04p 252.53p 247.54p 250.04p 15100
13/07/2015 243.05p 248.54p 242.55p 247.04p 27022
10/07/2015 237.06p 244.55p 236.56p 243.05p 74167
09/07/2015 238.06p 238.36p 236.56p 238.06p 3426
08/07/2015 238.06p 238.06p 234.57p 238.06p 5643
07/07/2015 235.57p 238.06p 233.22p 238.06p 2601
06/07/2015 241.06p 241.06p 231.57p 235.57p 17900
03/07/2015 241.55p 241.55p 237.56p 241.06p 12715
02/07/2015 242.55p 245.55p 239.56p 241.55p 7393
01/07/2015 242.55p 245.55p 242.55p 242.55p 2031
30/06/2015 243.05p 244.35p 239.56p 242.55p 1006
29/06/2015 254.03p 254.03p 239.56p 243.05p 18172
26/06/2015 249.04p 256.53p 249.04p 254.03p 25844
25/06/2015 247.54p 249.54p 245.59p 248.04p 13388
24/06/2015 247.54p 247.54p 245.61p 247.54p 1603
23/06/2015 247.54p 247.54p 245.79p 247.54p 19823
22/06/2015 247.54p 247.54p 245.55p 247.54p 1654
19/06/2015 247.54p 247.54p 247.54p 247.54p 1010
18/06/2015 250.04p 250.04p 244.55p 247.54p 10720
17/06/2015 251.04p 251.54p 247.54p 250.04p 11232
16/06/2015 262.02p 262.02p 249.54p 251.04p 26178
15/06/2015 262.02p 262.02p 260.84p 262.02p 1976
12/06/2015 262.02p 264.51p 259.52p 262.02p 23005
11/06/2015 262.02p 264.51p 262.02p 262.02p 64004
10/06/2015 262.02p 263.21p 260.82p 262.02p 5419
09/06/2015 262.02p 263.51p 262.02p 262.02p 9166
08/06/2015 265.01p 269.50p 259.52p 262.02p 55811
05/06/2015 260.02p 266.52p 258.62p 265.01p 40257
04/06/2015 259.02p 262.52p 257.56p 260.02p 9381
03/06/2015 259.02p 261.52p 257.03p 259.02p 7899
02/06/2015 259.02p 260.52p 256.53p 259.02p 9765
01/06/2015 258.02p 261.52p 256.53p 259.02p 56863
29/05/2015 253.03p 259.02p 253.03p 257.03p 32734
28/05/2015 253.03p 256.53p 252.53p 253.03p 16596
27/05/2015 253.03p 256.53p 253.03p 253.03p 22925
26/05/2015 252.04p 255.83p 249.54p 253.03p 332618
22/05/2015 252.04p 253.53p 249.54p 252.04p 36143
21/05/2015 252.04p 252.53p 249.54p 252.04p 2734
20/05/2015 256.53p 259.52p 249.54p 252.04p 63140
19/05/2015 252.04p 259.52p 251.54p 256.53p 83185
18/05/2015 247.04p 252.04p 246.80p 252.04p 13124
15/05/2015 247.04p 247.79p 247.04p 247.04p 4007
14/05/2015 245.55p 247.04p 244.55p 247.04p 36258
13/05/2015 234.57p 246.55p 234.17p 244.55p 83891
12/05/2015 228.08p 236.56p 228.08p 234.57p 28733
11/05/2015 228.08p 228.58p 228.08p 228.08p 41
08/05/2015 227.08p 229.58p 227.08p 228.08p 22351
07/05/2015 227.08p 227.83p 224.59p 227.08p 22377
06/05/2015 226.08p 227.08p 224.59p 227.08p 6813
05/05/2015 227.08p 227.08p 224.59p 226.08p 68959
01/05/2015 227.08p 227.80p 223.59p 227.08p 8704
30/04/2015 227.08p 227.08p 227.08p 227.08p 0
29/04/2015 227.08p 227.57p 224.59p 227.08p 2284
28/04/2015 227.08p 227.08p 223.52p 227.08p 2805
27/04/2015 227.08p 227.08p 224.59p 227.08p 8862
24/04/2015 228.58p 229.58p 224.59p 227.08p 22880
23/04/2015 225.09p 231.07p 224.59p 228.58p 91161
22/04/2015 225.58p 225.58p 225.04p 225.09p 11192
21/04/2015 224.59p 225.58p 224.59p 225.58p 1813
20/04/2015 224.59p 225.58p 222.59p 224.59p 7159
17/04/2015 225.58p 225.68p 224.59p 225.58p 3873
16/04/2015 225.58p 225.58p 224.59p 225.58p 6149
15/04/2015 225.58p 225.68p 224.59p 225.58p 3324
14/04/2015 225.58p 225.58p 224.59p 225.58p 4570
13/04/2015 226.08p 226.08p 224.59p 225.58p 11754
10/04/2015 224.09p 226.08p 224.09p 226.08p 18878
09/04/2015 226.08p 226.83p 225.09p 226.08p 8950
08/04/2015 226.08p 226.08p 225.09p 226.08p 2297
07/04/2015 225.58p 226.58p 224.59p 225.58p 3033
02/04/2015 225.58p 225.58p 223.59p 225.58p 110315
01/04/2015 225.58p 225.58p 223.59p 225.58p 52441
31/03/2015 225.58p 226.58p 224.59p 225.58p 13533
30/03/2015 225.58p 226.58p 224.59p 225.58p 1515
27/03/2015 225.58p 225.58p 224.59p 225.58p 7839
26/03/2015 225.58p 226.58p 224.59p 225.58p 7455
25/03/2015 225.58p 226.36p 222.59p 225.58p 1279
24/03/2015 225.58p 225.58p 224.59p 225.58p 2004
23/03/2015 225.58p 226.58p 224.59p 225.58p 42523
20/03/2015 225.58p 225.58p 224.59p 225.58p 24053
19/03/2015 225.58p 225.58p 224.59p 225.58p 7251
18/03/2015 225.58p 226.58p 222.59p 225.58p 6702
17/03/2015 226.08p 226.08p 214.60p 225.58p 101479
16/03/2015 227.08p 227.28p 227.08p 227.08p 501
13/03/2015 227.08p 227.28p 226.58p 227.08p 1696
12/03/2015 227.08p 227.28p 226.58p 227.08p 2905
11/03/2015 226.58p 228.58p 225.58p 227.08p 12250
10/03/2015 226.58p 227.58p 225.58p 226.58p 16529
09/03/2015 226.58p 226.58p 226.58p 226.58p 0
06/03/2015 226.58p 226.58p 225.58p 226.58p 1
05/03/2015 226.58p 227.18p 225.58p 226.58p 6086
04/03/2015 226.58p 226.58p 225.58p 226.58p 4059
03/03/2015 226.58p 227.38p 225.58p 226.58p 3076
02/03/2015 226.08p 227.58p 224.59p 226.58p 45862
27/02/2015 226.08p 226.08p 225.58p 226.08p 2672
26/02/2015 225.58p 226.58p 224.59p 226.08p 12441
25/02/2015 225.58p 226.58p 224.62p 225.58p 5811
24/02/2015 225.09p 225.58p 224.59p 225.58p 6299
23/02/2015 222.09p 225.09p 222.09p 225.09p 6380
20/02/2015 221.09p 224.59p 220.09p 222.09p 25140
19/02/2015 217.10p 222.59p 215.63p 221.09p 30830
18/02/2015 214.60p 219.60p 214.60p 217.10p 115420
17/02/2015 213.11p 215.60p 213.01p 213.61p 11171
16/02/2015 210.61p 213.61p 209.61p 213.11p 179080
13/02/2015 210.11p 210.61p 206.60p 210.61p 454094
12/02/2015 216.60p 216.60p 209.61p 210.11p 14044
11/02/2015 217.10p 217.10p 211.61p 217.10p 60529
10/02/2015 216.60p 217.40p 214.48p 217.10p 12589
09/02/2015 216.60p 218.20p 215.60p 216.60p 4526
06/02/2015 214.60p 217.60p 213.61p 216.60p 15530
05/02/2015 222.09p 222.09p 212.61p 214.60p 27015
04/02/2015 225.09p 225.09p 221.59p 222.09p 20323
03/02/2015 225.09p 227.58p 224.79p 225.09p 6412
02/02/2015 224.59p 226.58p 224.59p 225.09p 2725
30/01/2015 219.60p 225.58p 219.60p 223.59p 27866
29/01/2015 218.60p 219.60p 218.60p 219.60p 0
28/01/2015 220.09p 220.09p 216.60p 218.60p 4392
27/01/2015 222.59p 222.59p 218.60p 220.09p 8950
26/01/2015 223.09p 224.59p 223.09p 223.09p 1212
23/01/2015 221.09p 226.58p 220.59p 223.09p 38905
22/01/2015 217.10p 221.59p 217.10p 219.60p 2004
21/01/2015 217.10p 219.60p 217.10p 217.10p 1002
20/01/2015 213.11p 218.60p 213.11p 217.10p 23176
19/01/2015 209.11p 210.41p 207.62p 209.61p 8932
16/01/2015 207.12p 209.11p 206.62p 209.11p 36182
15/01/2015 209.61p 209.61p 207.12p 207.12p 9723
14/01/2015 209.61p 209.61p 207.62p 209.61p 2254
13/01/2015 209.61p 209.61p 204.62p 209.61p 42804
12/01/2015 208.62p 209.61p 207.62p 209.61p 19032
09/01/2015 211.61p 213.11p 207.62p 208.62p 34835
08/01/2015 217.10p 219.60p 209.61p 211.61p 44942
07/01/2015 224.09p 224.09p 216.60p 217.10p 39529
06/01/2015 223.59p 224.09p 204.62p 224.09p 350943
05/01/2015 223.59p 226.58p 221.59p 223.59p 30825
02/01/2015 223.59p 226.28p 220.59p 223.59p 4082
31/12/2014 223.59p 223.59p 218.99p 223.59p 20108
30/12/2014 224.59p 224.59p 221.59p 223.59p 61613
29/12/2014 222.59p 227.58p 222.59p 224.59p 97158
24/12/2014 222.59p 224.59p 220.59p 222.59p 30099
23/12/2014 222.59p 224.09p 220.59p 222.59p 9131
22/12/2014 222.59p 222.59p 220.59p 222.59p 4511
19/12/2014 226.58p 226.58p 220.59p 222.59p 23063
18/12/2014 226.58p 226.58p 225.58p 226.58p 3137
17/12/2014 227.08p 228.89p 225.58p 227.08p 16625
16/12/2014 227.58p 227.98p 225.58p 227.08p 4660
15/12/2014 227.08p 228.58p 225.58p 227.08p 15339
12/12/2014 228.08p 228.08p 225.58p 227.08p 12964
11/12/2014 227.58p 228.58p 227.58p 228.08p 0
10/12/2014 229.58p 232.57p 226.58p 228.58p 10056
09/12/2014 229.08p 230.57p 208.12p 229.58p 35137
08/12/2014 229.08p 231.57p 228.08p 229.08p 5432
05/12/2014 229.08p 231.57p 227.58p 229.08p 27162
04/12/2014 229.08p 230.57p 226.58p 229.08p 21412
03/12/2014 229.08p 231.02p 228.08p 229.08p 6568
02/12/2014 229.58p 230.57p 226.58p 229.08p 18304
01/12/2014 225.58p 231.07p 225.58p 229.08p 20372
28/11/2014 221.59p 225.58p 221.59p 225.58p 29624
27/11/2014 221.09p 224.59p 220.59p 221.59p 6236
26/11/2014 220.59p 223.59p 218.60p 221.09p 44530
25/11/2014 214.60p 222.59p 214.11p 220.59p 139303
24/11/2014 208.62p 217.60p 208.12p 214.60p 96453
21/11/2014 208.12p 209.61p 207.62p 208.62p 11570
20/11/2014 209.61p 209.61p 206.62p 209.61p 7408
19/11/2014 209.61p 209.61p 207.62p 209.61p 11853
18/11/2014 214.11p 214.11p 206.62p 209.61p 26490
17/11/2014 215.60p 215.60p 213.61p 214.11p 9407
14/11/2014 216.10p 216.10p 214.60p 215.60p 39342

*Close Price adjusted for both dividends and splits