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
16/11/2016 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
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

*Close Price adjusted for both dividends and splits