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
30/01/2014 144.73p 156.71p 144.73p 156.21p 44651
29/01/2014 144.73p 144.73p 144.73p 144.73p 200369
28/01/2014 144.73p 144.73p 142.82p 144.73p 1392
27/01/2014 145.73p 147.03p 142.74p 144.73p 42577
24/01/2014 144.73p 145.73p 143.74p 144.73p 1351483
23/01/2014 144.73p 144.73p 144.43p 144.73p 2505
22/01/2014 144.73p 144.73p 144.08p 144.73p 283306
21/01/2014 144.73p 145.73p 144.73p 144.73p 1356
20/01/2014 143.74p 145.73p 142.74p 144.73p 340188
17/01/2014 142.74p 143.14p 142.74p 142.74p 2004
16/01/2014 142.74p 142.74p 142.24p 142.74p 0
15/01/2014 142.24p 142.74p 142.24p 142.74p 2397
14/01/2014 142.24p 142.24p 140.74p 142.24p 1002
13/01/2014 141.24p 142.24p 140.74p 142.24p 941417
10/01/2014 135.75p 141.74p 135.75p 141.24p 74878
09/01/2014 133.75p 136.50p 133.75p 135.75p 8603
08/01/2014 133.75p 134.75p 132.76p 133.75p 48274
07/01/2014 135.75p 135.75p 133.75p 133.75p 11438
06/01/2014 136.75p 136.75p 134.75p 135.75p 418431
03/01/2014 137.75p 138.25p 136.75p 136.75p 10432
02/01/2014 137.25p 137.75p 136.75p 137.75p 31441
31/12/2013 137.25p 137.25p 136.25p 137.25p 0
30/12/2013 137.25p 137.25p 136.25p 137.25p 11084
27/12/2013 137.25p 137.25p 137.25p 137.25p 3006
24/12/2013 137.25p 137.25p 137.25p 137.25p 10018
23/12/2013 137.25p 137.25p 136.75p 137.25p 8415
20/12/2013 137.25p 137.25p 135.75p 137.25p 45877
19/12/2013 138.25p 138.25p 135.43p 137.25p 84162
18/12/2013 140.24p 141.44p 137.25p 138.25p 30813
17/12/2013 140.24p 140.99p 138.74p 140.74p 33100
16/12/2013 140.74p 141.74p 138.78p 140.24p 21942
13/12/2013 140.74p 140.74p 139.74p 140.74p 212992
12/12/2013 140.74p 142.74p 139.24p 140.74p 0
11/12/2013 140.74p 142.74p 139.24p 140.74p 0
10/12/2013 141.74p 142.74p 140.94p 141.74p 33462
09/12/2013 142.24p 142.24p 141.24p 141.74p 3504
06/12/2013 142.24p 143.59p 139.74p 140.74p 0
05/12/2013 142.24p 143.59p 142.24p 142.24p 2687
04/12/2013 143.24p 143.24p 139.99p 142.24p 83819
03/12/2013 143.24p 143.64p 142.74p 143.24p 8015
02/12/2013 143.24p 143.64p 143.24p 143.24p 2924
29/11/2013 143.24p 143.69p 142.74p 143.24p 7850
28/11/2013 143.24p 143.74p 142.74p 143.24p 113929
27/11/2013 143.24p 143.74p 141.74p 143.24p 58608
26/11/2013 141.74p 144.23p 141.74p 143.24p 17455
25/11/2013 141.74p 142.74p 141.74p 141.74p 5861
22/11/2013 142.24p 142.24p 140.74p 141.74p 10869
21/11/2013 142.74p 142.74p 141.74p 142.24p 5699
20/11/2013 142.74p 142.74p 141.74p 142.74p 656
19/11/2013 142.74p 142.74p 141.74p 142.74p 6648
18/11/2013 143.74p 143.74p 142.74p 142.74p 11804
15/11/2013 143.74p 143.74p 143.74p 143.74p 50
14/11/2013 143.74p 143.74p 141.74p 143.74p 19889
13/11/2013 145.23p 145.73p 143.74p 143.74p 10349
12/11/2013 145.23p 145.23p 145.13p 145.23p 2743
11/11/2013 145.23p 145.73p 143.74p 145.23p 0
08/11/2013 145.23p 145.73p 143.74p 145.23p 89164
07/11/2013 145.73p 145.73p 144.73p 145.23p 74931
06/11/2013 145.73p 145.73p 144.73p 145.73p 0
05/11/2013 145.73p 145.73p 144.73p 145.73p 0
04/11/2013 145.73p 145.73p 144.73p 145.73p 22696
01/11/2013 145.73p 145.73p 144.73p 145.73p 54634
31/10/2013 145.73p 146.73p 144.73p 145.73p 0
30/10/2013 145.73p 146.73p 144.73p 145.73p 52379
29/10/2013 145.73p 145.73p 144.73p 145.73p 5009
28/10/2013 145.73p 145.73p 144.73p 145.73p 1002
25/10/2013 145.73p 145.73p 144.73p 145.73p 0
24/10/2013 145.73p 145.73p 144.73p 145.73p 2403
23/10/2013 145.73p 145.73p 144.73p 145.73p 6336
22/10/2013 145.73p 145.73p 144.73p 145.73p 16894
21/10/2013 145.73p 145.73p 145.73p 145.73p 1803
18/10/2013 145.73p 145.73p 144.73p 145.73p 31544
17/10/2013 145.23p 145.73p 144.73p 145.73p 5009
16/10/2013 145.73p 145.73p 145.23p 145.23p 0
15/10/2013 145.73p 145.73p 145.73p 145.73p 761
14/10/2013 145.73p 145.73p 143.74p 145.73p 4577
11/10/2013 146.73p 146.73p 144.73p 145.73p 2505
10/10/2013 147.23p 147.23p 146.73p 146.73p 18033
09/10/2013 147.73p 147.73p 144.73p 145.73p 19284
08/10/2013 147.73p 147.73p 146.73p 147.73p 10018
07/10/2013 147.73p 147.73p 146.73p 147.73p 16761
04/10/2013 147.73p 148.53p 146.73p 147.73p 3673
03/10/2013 147.73p 147.73p 146.93p 147.73p 2875
02/10/2013 147.73p 148.73p 146.73p 147.73p 0
01/10/2013 147.73p 148.73p 146.73p 147.73p 2817
30/09/2013 146.73p 147.73p 146.48p 147.73p 19539
27/09/2013 146.73p 148.73p 145.73p 146.73p 12325
26/09/2013 146.23p 148.73p 146.23p 146.73p 2673
25/09/2013 146.23p 148.23p 146.23p 146.23p 2505
24/09/2013 146.23p 148.73p 146.23p 146.23p 1325
23/09/2013 145.23p 147.73p 145.23p 146.23p 15729
20/09/2013 140.24p 150.72p 140.24p 145.23p 74050
19/09/2013 141.24p 141.24p 139.74p 140.24p 36377
18/09/2013 139.24p 144.73p 139.24p 143.24p 26000
17/09/2013 128.76p 139.74p 127.76p 139.24p 150043
16/09/2013 129.26p 129.26p 128.76p 129.26p 2304
13/09/2013 133.75p 134.75p 129.26p 129.26p 28846
12/09/2013 133.75p 135.55p 132.26p 133.75p 8203
11/09/2013 133.25p 134.75p 133.25p 133.75p 5742
10/09/2013 132.76p 136.75p 131.76p 133.25p 8393
09/09/2013 131.26p 134.55p 130.76p 132.76p 14822
06/09/2013 125.77p 131.76p 125.27p 130.76p 24646
05/09/2013 125.27p 126.77p 124.37p 125.77p 27964
04/09/2013 125.27p 125.27p 124.37p 125.27p 1221
03/09/2013 124.77p 126.77p 123.97p 125.27p 30366
02/09/2013 123.27p 126.27p 123.27p 124.77p 26688
30/08/2013 123.27p 123.27p 122.77p 123.27p 0
29/08/2013 123.27p 123.27p 122.77p 123.27p 10018
28/08/2013 123.27p 123.77p 122.77p 123.27p 3166
27/08/2013 124.27p 124.71p 122.77p 123.77p 90166
23/08/2013 125.27p 125.27p 122.37p 124.27p 0
22/08/2013 123.77p 125.27p 122.37p 125.27p 373
21/08/2013 123.77p 125.77p 123.77p 123.77p 61710
20/08/2013 123.77p 123.77p 122.37p 123.77p 0
19/08/2013 123.77p 123.77p 122.37p 123.77p 8273
16/08/2013 123.77p 125.17p 122.37p 123.77p 8509
15/08/2013 125.77p 125.77p 123.77p 123.77p 5009
14/08/2013 123.77p 128.54p 123.77p 125.77p 47373
13/08/2013 124.27p 125.77p 123.77p 123.77p 27781
12/08/2013 122.27p 126.63p 119.28p 124.27p 0
09/08/2013 119.28p 126.63p 119.28p 122.27p 216617
08/08/2013 119.28p 120.78p 119.22p 119.28p 7035
07/08/2013 117.28p 121.78p 116.98p 118.28p 65565
06/08/2013 114.79p 117.28p 114.79p 117.28p 5009
05/08/2013 113.79p 115.79p 112.79p 114.79p 31457
02/08/2013 112.29p 113.79p 109.80p 113.79p 26983
01/08/2013 110.80p 111.69p 110.70p 110.80p 8803
31/07/2013 110.30p 110.80p 109.80p 110.80p 5350
30/07/2013 109.05p 110.30p 108.85p 110.30p 9086
29/07/2013 109.05p 109.05p 107.80p 109.05p 0
26/07/2013 109.05p 109.05p 107.80p 109.05p 20037
25/07/2013 109.05p 109.57p 109.05p 109.05p 5618
24/07/2013 109.05p 110.05p 108.38p 109.05p 3809
23/07/2013 108.80p 109.65p 108.38p 109.05p 12523
22/07/2013 108.80p 108.80p 107.92p 108.80p 28784
19/07/2013 108.80p 108.80p 107.92p 108.80p 0
18/07/2013 108.80p 108.80p 107.92p 108.80p 10620
17/07/2013 108.80p 108.80p 107.92p 108.80p 5009
16/07/2013 108.80p 109.30p 108.80p 108.80p 15028
15/07/2013 107.30p 108.80p 106.80p 108.80p 22541
12/07/2013 107.80p 107.80p 104.81p 107.30p 15307
11/07/2013 105.80p 107.80p 105.80p 107.80p 9014
10/07/2013 104.31p 105.80p 102.81p 105.80p 0
09/07/2013 102.81p 103.81p 102.81p 103.81p 39343
08/07/2013 102.81p 102.81p 94.83p 102.81p 0
05/07/2013 101.31p 101.31p 94.83p 101.31p 0
04/07/2013 101.31p 101.31p 94.83p 101.31p 0
03/07/2013 100.81p 101.31p 94.83p 101.31p 137085
02/07/2013 100.81p 100.81p 99.82p 100.81p 3657
01/07/2013 100.81p 101.31p 100.81p 100.81p 6273
28/06/2013 97.82p 101.01p 96.82p 96.82p 13024
27/06/2013 97.32p 98.82p 96.82p 97.82p 121133
26/06/2013 97.32p 98.67p 95.82p 97.32p 192642
25/06/2013 96.32p 109.30p 92.83p 97.32p 263502
24/06/2013 111.29p 111.29p 109.30p 109.30p 1002
21/06/2013 111.79p 111.79p 110.30p 111.29p 6257
20/06/2013 111.79p 112.79p 109.80p 111.79p 0
19/06/2013 111.29p 112.79p 109.80p 111.79p 41871
18/06/2013 111.29p 111.29p 110.10p 111.29p 7536
17/06/2013 111.79p 112.79p 111.29p 111.29p 22164
14/06/2013 111.79p 112.79p 110.80p 111.79p 0
13/06/2013 112.79p 112.79p 110.80p 111.79p 11646
12/06/2013 112.79p 112.79p 110.80p 112.79p 8876
11/06/2013 112.79p 112.79p 111.79p 112.79p 3448
10/06/2013 112.79p 112.79p 112.79p 112.79p 0
07/06/2013 112.79p 112.79p 112.79p 112.79p 8810
06/06/2013 112.79p 112.79p 111.79p 112.79p 7013
05/06/2013 112.79p 112.79p 111.79p 112.79p 14026
04/06/2013 112.29p 112.79p 112.29p 112.79p 0
03/06/2013 112.29p 112.29p 112.29p 112.29p 3851
31/05/2013 112.29p 112.29p 110.95p 112.29p 4397
30/05/2013 111.79p 112.29p 111.79p 112.29p 344
29/05/2013 111.79p 111.79p 110.00p 111.79p 4588
28/05/2013 110.30p 111.79p 108.80p 111.79p 0
24/05/2013 110.30p 111.79p 108.80p 110.30p 0
23/05/2013 111.79p 111.79p 108.80p 110.30p 7013
22/05/2013 111.79p 111.79p 111.75p 111.79p 4346
21/05/2013 111.79p 111.79p 109.88p 111.79p 355
20/05/2013 111.79p 111.79p 109.88p 111.79p 5475
17/05/2013 113.29p 113.29p 108.80p 111.79p 12022
16/05/2013 115.79p 115.79p 111.79p 113.29p 8626
15/05/2013 116.29p 116.29p 112.79p 115.79p 5009
14/05/2013 108.80p 118.78p 108.80p 116.29p 28614
13/05/2013 107.30p 109.76p 104.91p 108.80p 4369
10/05/2013 106.30p 107.35p 104.81p 107.30p 64452
09/05/2013 106.30p 106.30p 104.88p 106.30p 2880
08/05/2013 106.30p 107.74p 104.81p 106.30p 0
07/05/2013 104.81p 107.74p 104.81p 106.30p 5260
03/05/2013 103.81p 104.81p 103.81p 104.81p 31083
02/05/2013 103.81p 104.81p 103.81p 103.81p 0
01/05/2013 103.81p 104.81p 103.81p 103.81p 4628
30/04/2013 103.31p 104.77p 103.31p 103.81p 7669
29/04/2013 103.81p 104.21p 103.31p 103.31p 5009
26/04/2013 103.81p 105.69p 102.81p 103.81p 0
25/04/2013 102.81p 105.69p 102.81p 103.81p 509
24/04/2013 103.31p 104.01p 102.81p 102.81p 5009
23/04/2013 102.31p 111.39p 102.31p 103.31p 83447
22/04/2013 99.82p 104.81p 99.82p 102.31p 114140
19/04/2013 98.32p 101.81p 98.32p 99.82p 14866
18/04/2013 97.82p 99.82p 97.82p 98.32p 20013

*Close Price adjusted for both dividends and splits