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
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
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

*Close Price adjusted for both dividends and splits