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
13/11/2014 217.10p 217.10p 204.62p 217.10p 58555
12/11/2014 218.10p 218.10p 215.60p 217.10p 14226
11/11/2014 218.10p 218.10p 217.60p 218.10p 21138
10/11/2014 218.60p 218.60p 217.60p 218.10p 2732
07/11/2014 218.60p 218.60p 217.60p 218.60p 6411
06/11/2014 218.60p 218.60p 217.60p 218.60p 626
05/11/2014 219.60p 219.60p 217.60p 218.60p 3458
04/11/2014 219.60p 219.60p 217.61p 219.60p 5895
03/11/2014 218.60p 218.60p 216.60p 218.60p 19503
31/10/2014 218.10p 218.60p 217.60p 218.60p 997
30/10/2014 218.10p 218.10p 217.10p 218.10p 446
29/10/2014 216.10p 218.10p 214.60p 218.10p 14477
28/10/2014 216.10p 216.10p 215.60p 216.10p 4007
27/10/2014 216.10p 216.60p 216.10p 216.10p 5412
24/10/2014 216.10p 216.10p 216.10p 216.10p 0
23/10/2014 216.10p 216.10p 215.60p 216.10p 17021
22/10/2014 217.10p 219.60p 215.60p 216.10p 18033
21/10/2014 213.11p 218.10p 211.62p 217.10p 28012
20/10/2014 216.60p 216.60p 209.11p 213.11p 21930
17/10/2014 217.10p 217.10p 214.60p 217.10p 3204
16/10/2014 217.10p 217.60p 215.10p 217.10p 8617
15/10/2014 217.10p 217.10p 215.10p 217.10p 904
14/10/2014 217.10p 218.60p 214.80p 217.10p 7365
13/10/2014 217.60p 217.60p 215.60p 217.10p 19937
10/10/2014 227.08p 227.08p 214.60p 217.60p 33318
09/10/2014 229.08p 229.08p 226.58p 227.08p 5508
08/10/2014 229.08p 229.08p 226.58p 229.08p 5023
07/10/2014 227.08p 230.57p 227.08p 229.08p 15361
06/10/2014 227.08p 229.58p 227.08p 227.08p 0
03/10/2014 227.08p 227.08p 227.08p 227.08p 0
02/10/2014 227.08p 229.58p 225.58p 227.08p 8879
01/10/2014 230.57p 230.57p 225.58p 227.08p 19142
30/09/2014 232.07p 232.07p 228.58p 230.57p 8162
29/09/2014 228.70p 234.57p 228.70p 232.07p 107809
26/09/2014 225.58p 229.43p 225.58p 228.70p 27465
25/09/2014 225.09p 226.43p 225.09p 225.58p 21456
24/09/2014 225.09p 226.31p 225.09p 225.09p 11226
23/09/2014 221.09p 226.58p 221.09p 225.09p 19472
22/09/2014 220.09p 223.59p 219.60p 221.09p 28085
19/09/2014 218.60p 222.09p 217.60p 220.09p 339399
18/09/2014 216.60p 219.60p 215.20p 218.60p 47482
17/09/2014 218.60p 218.60p 214.60p 216.60p 117966
16/09/2014 217.60p 222.44p 217.10p 218.60p 445414
15/09/2014 217.10p 221.59p 216.60p 217.60p 103901
12/09/2014 213.61p 213.61p 213.61p 213.61p 0
11/09/2014 213.61p 213.81p 213.61p 213.61p 10619
10/09/2014 213.61p 213.81p 212.61p 213.61p 1124
09/09/2014 213.61p 213.81p 212.61p 213.61p 990
08/09/2014 213.61p 213.61p 212.61p 213.61p 4747
05/09/2014 213.61p 213.61p 213.61p 213.61p 0
04/09/2014 213.61p 214.11p 212.61p 213.61p 2143
03/09/2014 213.61p 213.86p 212.61p 213.61p 5952
02/09/2014 213.61p 213.61p 212.61p 213.61p 2365
01/09/2014 213.61p 214.11p 213.61p 213.61p 2631
29/08/2014 213.61p 214.60p 212.61p 213.61p 22041
28/08/2014 214.11p 214.60p 212.61p 213.61p 205918
27/08/2014 214.11p 214.11p 212.61p 214.11p 3583
26/08/2014 214.11p 214.11p 213.61p 214.11p 1160
22/08/2014 214.60p 214.60p 212.61p 214.11p 4252
21/08/2014 214.60p 214.60p 212.61p 214.60p 921
20/08/2014 214.60p 214.60p 212.61p 214.60p 1100
19/08/2014 214.60p 214.60p 214.60p 214.60p 0
18/08/2014 214.60p 214.60p 214.60p 214.60p 0
15/08/2014 214.60p 214.60p 212.61p 214.60p 1406
14/08/2014 214.60p 214.60p 214.60p 214.60p 0
13/08/2014 214.60p 214.60p 213.61p 214.60p 751
12/08/2014 214.60p 214.60p 214.60p 214.60p 0
11/08/2014 214.60p 214.60p 212.61p 214.60p 3006
08/08/2014 214.60p 214.60p 212.61p 214.60p 215
07/08/2014 214.60p 215.60p 211.61p 214.60p 21325
06/08/2014 214.60p 214.98p 208.62p 214.60p 52786
05/08/2014 214.60p 214.60p 212.61p 214.60p 7514
04/08/2014 215.10p 215.10p 212.61p 214.60p 11503
01/08/2014 214.60p 216.00p 214.60p 214.60p 2431
31/07/2014 214.60p 214.60p 212.61p 214.60p 0
30/07/2014 214.60p 214.60p 212.61p 214.60p 0
29/07/2014 213.11p 214.60p 212.61p 214.60p 9309
28/07/2014 214.11p 214.11p 210.11p 213.11p 36935
25/07/2014 213.11p 213.61p 212.92p 213.11p 3983
24/07/2014 213.61p 213.61p 212.61p 213.61p 11056
23/07/2014 215.60p 217.60p 211.26p 213.61p 14254
22/07/2014 216.10p 216.10p 213.61p 215.60p 4809
21/07/2014 216.10p 216.10p 214.60p 216.10p 27099
18/07/2014 215.60p 216.10p 213.61p 216.10p 62450
17/07/2014 216.10p 217.30p 213.11p 215.60p 69733
16/07/2014 215.60p 217.60p 214.60p 216.10p 14616
15/07/2014 214.60p 215.60p 214.60p 215.60p 7514
14/07/2014 210.61p 217.60p 209.11p 215.10p 103741
11/07/2014 209.11p 209.61p 208.62p 209.11p 61446
10/07/2014 209.11p 209.51p 208.62p 209.11p 8058
09/07/2014 209.11p 209.11p 208.62p 209.11p 10730
08/07/2014 209.11p 209.11p 208.62p 209.11p 38705
07/07/2014 209.11p 209.61p 208.62p 209.11p 4098
04/07/2014 209.11p 209.11p 208.62p 209.11p 0
03/07/2014 209.11p 209.11p 208.62p 209.11p 24807
02/07/2014 209.11p 209.11p 207.62p 209.11p 0
01/07/2014 209.11p 209.11p 209.01p 209.11p 1792
30/06/2014 209.11p 209.11p 207.62p 209.11p 4508
27/06/2014 209.11p 209.11p 209.01p 209.11p 50
26/06/2014 209.11p 209.11p 207.62p 209.11p 0
25/06/2014 209.11p 209.11p 207.62p 209.11p 52640
24/06/2014 209.11p 209.11p 207.62p 209.11p 52383
23/06/2014 209.11p 209.11p 208.62p 209.11p 884
20/06/2014 209.11p 209.11p 209.01p 209.11p 2170
19/06/2014 209.61p 209.61p 203.22p 209.11p 18335
18/06/2014 209.61p 209.61p 208.62p 209.61p 39072
17/06/2014 210.11p 210.11p 209.61p 210.11p 15748
16/06/2014 210.11p 210.31p 209.61p 210.11p 27424
13/06/2014 210.11p 210.11p 209.61p 210.11p 10529
12/06/2014 210.11p 210.11p 208.12p 210.11p 0
11/06/2014 210.11p 210.11p 209.61p 210.11p 4216
10/06/2014 210.11p 210.24p 209.61p 210.11p 3943
09/06/2014 210.11p 210.26p 209.61p 210.11p 1978
06/06/2014 210.11p 210.26p 208.12p 210.11p 3774
05/06/2014 210.11p 210.56p 209.61p 210.11p 15729
04/06/2014 210.11p 210.72p 209.61p 210.11p 17090
03/06/2014 210.11p 210.46p 208.12p 210.11p 45518
02/06/2014 210.11p 210.11p 208.62p 210.11p 91681
30/05/2014 210.11p 210.36p 209.61p 210.11p 12885
29/05/2014 210.11p 210.36p 209.61p 210.11p 5589
28/05/2014 210.11p 210.11p 208.12p 210.11p 12527
27/05/2014 210.11p 210.11p 210.11p 210.11p 5022
23/05/2014 210.11p 210.31p 209.61p 210.11p 20249
22/05/2014 210.11p 210.11p 210.11p 210.11p 2067
21/05/2014 213.61p 213.61p 209.61p 210.11p 36517
20/05/2014 212.36p 215.60p 212.36p 213.61p 40149
19/05/2014 220.59p 220.59p 211.61p 212.36p 41760
16/05/2014 222.59p 223.59p 211.11p 220.59p 120469
15/05/2014 222.59p 223.59p 221.59p 222.59p 25009
14/05/2014 222.59p 223.59p 221.79p 222.59p 7087
13/05/2014 222.59p 223.59p 222.09p 222.59p 16349
12/05/2014 222.59p 229.48p 221.59p 222.59p 57815
09/05/2014 222.59p 222.59p 221.09p 221.09p 10018
08/05/2014 222.59p 223.59p 221.59p 222.59p 52297
07/05/2014 221.59p 227.58p 220.04p 222.59p 33133
06/05/2014 226.08p 226.08p 220.04p 221.59p 13322
02/05/2014 226.08p 226.58p 224.59p 226.08p 16546
01/05/2014 226.08p 226.58p 225.58p 226.08p 3007
30/04/2014 229.58p 229.58p 222.69p 226.08p 35382
29/04/2014 229.58p 231.57p 227.58p 229.58p 23959
28/04/2014 228.08p 233.57p 228.08p 229.58p 58766
25/04/2014 229.58p 239.18p 227.58p 228.08p 103829
24/04/2014 216.10p 227.58p 216.10p 226.08p 39550
23/04/2014 216.10p 217.60p 214.60p 216.10p 9292
22/04/2014 211.11p 223.59p 211.11p 216.10p 57676
17/04/2014 207.62p 211.61p 207.62p 211.11p 13028
16/04/2014 207.62p 209.01p 206.62p 207.62p 3404
15/04/2014 205.12p 207.62p 204.62p 207.62p 223214
14/04/2014 214.60p 214.60p 202.63p 205.12p 91132
11/04/2014 214.60p 216.60p 212.61p 214.60p 17143
10/04/2014 214.11p 216.35p 213.61p 214.60p 7450
09/04/2014 213.61p 215.40p 213.21p 214.60p 26680
08/04/2014 211.61p 216.40p 211.05p 213.61p 80977
07/04/2014 211.11p 213.61p 209.61p 211.61p 129374
04/04/2014 210.11p 211.86p 207.12p 211.11p 91997
03/04/2014 210.11p 210.61p 208.62p 209.61p 14826
02/04/2014 209.61p 211.61p 208.95p 210.11p 5632
01/04/2014 209.11p 211.61p 208.62p 209.61p 289672
31/03/2014 208.62p 210.61p 207.12p 209.11p 31005
28/03/2014 207.62p 210.61p 207.62p 208.62p 19157
27/03/2014 206.62p 208.81p 205.62p 207.62p 44585
26/03/2014 206.62p 208.42p 205.62p 206.62p 97108
25/03/2014 201.13p 208.22p 201.13p 205.62p 77279
24/03/2014 202.13p 202.13p 199.63p 201.13p 49585
21/03/2014 202.13p 205.38p 201.43p 202.13p 15512
20/03/2014 204.12p 205.62p 194.41p 202.13p 379699
19/03/2014 199.13p 207.62p 199.13p 204.62p 77059
18/03/2014 189.65p 202.63p 189.65p 199.13p 624009
17/03/2014 184.16p 193.64p 180.67p 188.65p 203051
14/03/2014 180.67p 180.67p 179.67p 180.67p 16535
13/03/2014 180.67p 180.67p 179.67p 180.67p 3006
12/03/2014 181.17p 182.16p 179.67p 180.67p 8195
11/03/2014 181.17p 181.17p 178.67p 181.17p 36735
10/03/2014 181.17p 181.17p 180.22p 181.17p 3331
07/03/2014 181.17p 182.66p 181.17p 181.17p 2215
06/03/2014 181.17p 183.16p 179.67p 181.17p 44053
05/03/2014 180.67p 181.17p 179.67p 181.17p 42964
04/03/2014 180.67p 180.67p 179.67p 180.67p 2987
03/03/2014 180.67p 180.97p 179.67p 180.67p 66232
28/02/2014 180.67p 180.67p 176.67p 180.67p 38893
27/02/2014 180.67p 181.27p 179.67p 180.67p 2789
26/02/2014 180.67p 180.97p 180.67p 180.67p 1503
25/02/2014 180.67p 180.97p 179.83p 180.67p 3419
24/02/2014 180.17p 180.67p 179.67p 180.67p 50092
21/02/2014 180.17p 180.17p 178.67p 180.17p 10018
20/02/2014 180.17p 181.67p 178.82p 180.17p 0
19/02/2014 180.17p 181.67p 178.82p 180.17p 1525
18/02/2014 184.66p 184.66p 179.67p 180.17p 20037
17/02/2014 184.16p 185.66p 183.66p 184.66p 22141
14/02/2014 174.18p 186.66p 169.69p 184.16p 655675
13/02/2014 174.18p 175.68p 173.13p 174.18p 7812
12/02/2014 174.68p 175.68p 174.18p 174.18p 149776
11/02/2014 174.68p 175.68p 174.68p 174.68p 5578
10/02/2014 174.68p 175.68p 173.68p 174.68p 278009
07/02/2014 174.18p 175.68p 173.68p 174.68p 6131
06/02/2014 174.68p 174.68p 173.68p 174.68p 242446
05/02/2014 173.68p 175.68p 172.68p 174.68p 496435
04/02/2014 176.18p 176.18p 171.18p 173.68p 160893
03/02/2014 166.19p 177.37p 164.70p 176.18p 59752
31/01/2014 156.21p 167.69p 156.21p 166.19p 2133068

*Close Price adjusted for both dividends and splits