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
17/04/2013 97.32p 98.52p 96.82p 97.82p 149275
16/04/2013 96.82p 98.82p 96.62p 97.32p 14074
15/04/2013 96.82p 96.82p 96.62p 96.82p 2137
12/04/2013 96.32p 96.82p 93.17p 96.82p 6512
11/04/2013 96.32p 96.82p 96.32p 96.32p 351
10/04/2013 96.32p 96.32p 95.82p 96.32p 1603
09/04/2013 96.32p 96.32p 92.83p 96.32p 253
08/04/2013 97.32p 97.32p 91.65p 96.32p 20638
05/04/2013 97.32p 97.32p 89.83p 97.32p 3261650
04/04/2013 97.32p 97.32p 96.82p 97.32p 5124
03/04/2013 97.32p 97.32p 94.83p 97.32p 19035
02/04/2013 97.32p 98.07p 93.83p 97.32p 20898
28/03/2013 97.32p 97.32p 96.07p 97.32p 3506
27/03/2013 97.32p 97.32p 96.07p 97.32p 501
26/03/2013 97.32p 97.32p 96.07p 97.32p 814
25/03/2013 97.32p 97.32p 95.82p 97.32p 3456
22/03/2013 97.32p 97.32p 96.82p 97.32p 7714
21/03/2013 97.32p 97.32p 94.83p 97.32p 38103
20/03/2013 97.32p 99.82p 96.82p 97.32p 153826
19/03/2013 93.33p 97.32p 93.22p 97.32p 431829
18/03/2013 94.83p 94.83p 91.83p 92.83p 33179
15/03/2013 94.33p 95.07p 93.88p 95.07p 18738
14/03/2013 94.33p 94.83p 94.33p 94.33p 9017
13/03/2013 93.83p 94.63p 92.94p 94.33p 87869
12/03/2013 90.33p 98.82p 85.84p 93.83p 299832
11/03/2013 103.81p 103.81p 98.82p 98.82p 21945
08/03/2013 103.81p 103.81p 101.31p 103.81p 12022
07/03/2013 103.81p 103.81p 102.81p 103.81p 8583
06/03/2013 104.81p 104.81p 102.81p 103.81p 180897
05/03/2013 104.81p 104.81p 102.81p 104.81p 50
04/03/2013 106.30p 106.30p 101.81p 104.81p 10679
01/03/2013 106.30p 106.30p 105.80p 106.30p 8398
28/02/2013 106.30p 106.30p 105.80p 106.30p 2505
27/02/2013 106.30p 106.30p 105.95p 106.30p 501
26/02/2013 106.30p 106.30p 105.80p 106.30p 0
25/02/2013 105.80p 106.30p 105.80p 106.30p 6875
22/02/2013 105.80p 105.80p 104.81p 105.80p 4092
21/02/2013 105.80p 106.10p 105.80p 105.80p 235
20/02/2013 105.80p 106.10p 105.80p 105.80p 1570
19/02/2013 105.80p 105.80p 104.81p 105.80p 621
18/02/2013 105.80p 106.40p 104.31p 105.80p 0
15/02/2013 104.31p 106.40p 104.31p 105.80p 11148
14/02/2013 103.81p 104.31p 102.81p 104.31p 12612
13/02/2013 103.81p 103.81p 102.81p 103.81p 4741
12/02/2013 103.81p 104.31p 103.81p 103.81p 11977
11/02/2013 103.81p 103.81p 103.01p 103.81p 14541
08/02/2013 103.31p 103.81p 101.81p 103.31p 114210
07/02/2013 103.31p 103.81p 103.03p 103.31p 12824
06/02/2013 103.31p 103.53p 103.01p 103.31p 15909
05/02/2013 105.31p 105.31p 102.81p 103.31p 15404
04/02/2013 105.80p 106.05p 102.31p 105.31p 20338
01/02/2013 105.31p 106.05p 104.81p 105.80p 19978
31/01/2013 106.30p 106.30p 104.81p 105.31p 11275
30/01/2013 106.30p 107.30p 105.80p 106.30p 28302
29/01/2013 106.30p 106.80p 105.86p 106.30p 29541
28/01/2013 105.80p 106.30p 98.52p 106.30p 999943
25/01/2013 106.80p 106.80p 104.81p 106.30p 7929
24/01/2013 106.80p 106.80p 104.81p 106.80p 65120
23/01/2013 107.30p 107.30p 105.80p 106.80p 5420
22/01/2013 112.29p 112.29p 104.81p 107.30p 66487
21/01/2013 112.29p 112.79p 109.80p 112.29p 26761
18/01/2013 120.28p 131.76p 104.81p 112.29p 289790
17/01/2013 131.76p 131.76p 130.76p 131.76p 477
16/01/2013 135.75p 135.75p 129.76p 131.76p 11573
15/01/2013 136.75p 136.75p 127.76p 135.75p 35116
14/01/2013 140.24p 140.49p 127.76p 135.75p 113142
11/01/2013 145.23p 145.23p 139.74p 140.24p 9096
10/01/2013 145.73p 145.73p 143.74p 145.23p 2004
09/01/2013 145.73p 145.73p 143.74p 145.73p 3807
08/01/2013 145.73p 145.73p 143.74p 145.73p 10676
07/01/2013 145.73p 145.73p 143.74p 145.73p 5116
04/01/2013 145.73p 145.73p 145.33p 145.73p 2505
03/01/2013 145.73p 146.13p 143.74p 145.73p 1277
02/01/2013 144.73p 145.73p 144.73p 145.73p 6534
31/12/2012 144.73p 144.73p 141.74p 144.73p 0
28/12/2012 144.73p 144.73p 141.74p 144.73p 0
27/12/2012 144.73p 144.73p 141.74p 144.73p 2505
24/12/2012 145.23p 145.23p 142.74p 144.73p 2139
21/12/2012 145.23p 145.23p 142.74p 145.23p 3006
20/12/2012 145.23p 147.73p 142.74p 145.23p 52503
19/12/2012 145.73p 145.73p 140.74p 145.23p 44415
18/12/2012 145.73p 146.73p 145.73p 145.73p 0
17/12/2012 146.73p 146.73p 145.73p 145.73p 200
14/12/2012 148.23p 148.23p 143.74p 146.73p 13525
13/12/2012 148.73p 148.73p 144.73p 148.23p 10611
12/12/2012 148.73p 148.73p 147.73p 148.73p 4898
11/12/2012 148.23p 149.22p 148.23p 148.73p 3339
10/12/2012 148.23p 149.16p 148.23p 148.23p 3356
07/12/2012 146.23p 148.23p 146.23p 148.23p 10018
06/12/2012 147.23p 147.73p 144.73p 146.23p 2593
05/12/2012 146.23p 147.23p 139.77p 147.23p 47524
04/12/2012 151.22p 151.22p 150.62p 151.22p 49591
03/12/2012 151.22p 151.22p 150.47p 151.22p 2204
30/11/2012 151.22p 151.22p 150.02p 151.22p 2004
29/11/2012 153.22p 153.22p 151.22p 151.22p 0
28/11/2012 153.22p 153.22p 151.72p 153.22p 0
27/11/2012 153.22p 153.22p 151.72p 153.22p 0
26/11/2012 153.22p 153.22p 151.72p 153.22p 2505
23/11/2012 153.22p 153.22p 151.72p 153.22p 4009
22/11/2012 153.22p 153.72p 151.72p 153.22p 0
21/11/2012 153.72p 153.72p 151.72p 153.72p 10549
20/11/2012 153.72p 154.71p 151.72p 153.72p 8350
19/11/2012 154.22p 154.22p 147.73p 153.72p 21620
16/11/2012 154.71p 154.71p 149.87p 154.22p 13173
15/11/2012 154.71p 154.71p 153.72p 154.71p 4180
14/11/2012 154.71p 155.21p 153.72p 154.71p 0
13/11/2012 155.21p 155.21p 153.72p 154.71p 15329
12/11/2012 156.71p 156.71p 154.71p 155.21p 5522
09/11/2012 156.71p 156.71p 154.71p 156.71p 2860
08/11/2012 156.71p 157.71p 156.71p 156.71p 0
07/11/2012 156.71p 157.71p 156.71p 156.71p 0
06/11/2012 157.71p 157.71p 156.71p 156.71p 516
05/11/2012 157.71p 157.71p 156.71p 157.71p 35065
02/11/2012 156.71p 160.20p 154.82p 157.71p 15771
01/11/2012 153.22p 157.61p 152.32p 156.71p 227414
31/10/2012 152.72p 153.72p 151.72p 153.22p 109009
30/10/2012 152.72p 152.72p 150.72p 152.72p 3006
29/10/2012 154.22p 154.22p 149.72p 152.22p 26252
26/10/2012 155.71p 155.71p 149.72p 154.22p 27998
25/10/2012 162.70p 162.70p 147.73p 155.71p 115917
24/10/2012 162.70p 164.20p 160.70p 162.70p 0
23/10/2012 161.70p 162.70p 160.70p 162.70p 26902
22/10/2012 161.70p 161.70p 160.70p 161.70p 10018
19/10/2012 161.70p 161.70p 160.70p 161.70p 7025
18/10/2012 161.70p 162.30p 160.70p 161.70p 34132
17/10/2012 162.70p 162.70p 160.70p 161.70p 11780
16/10/2012 162.70p 164.20p 160.70p 162.70p 6575
15/10/2012 161.20p 164.20p 160.70p 162.70p 3807
12/10/2012 161.20p 161.20p 159.74p 161.20p 501
11/10/2012 162.20p 162.20p 159.71p 161.20p 2619
10/10/2012 159.71p 162.20p 157.91p 162.20p 21670
09/10/2012 158.21p 160.70p 157.21p 159.71p 17632
08/10/2012 159.21p 159.71p 154.92p 158.21p 48549
05/10/2012 160.70p 160.70p 156.96p 159.21p 39573
04/10/2012 158.71p 160.70p 158.71p 160.70p 34778
03/10/2012 156.71p 158.71p 156.21p 158.71p 21840
02/10/2012 156.71p 157.11p 154.96p 156.71p 24371
01/10/2012 156.71p 157.31p 154.96p 156.71p 11789
28/09/2012 155.71p 156.71p 154.71p 156.71p 18381
27/09/2012 155.71p 155.71p 154.71p 155.71p 84447
26/09/2012 155.71p 155.71p 154.71p 155.71p 34251
25/09/2012 155.71p 155.71p 154.71p 155.71p 35848
24/09/2012 147.23p 156.71p 146.98p 155.71p 133514
21/09/2012 144.73p 147.73p 141.74p 146.73p 44766
20/09/2012 148.73p 148.83p 140.65p 144.73p 66214
19/09/2012 147.23p 149.22p 145.03p 148.73p 30606
18/09/2012 156.21p 156.86p 137.75p 147.23p 744626
17/09/2012 176.67p 177.12p 173.68p 176.67p 11334
14/09/2012 184.66p 185.66p 172.68p 174.18p 53995
13/09/2012 184.66p 185.56p 182.66p 184.66p 21039
12/09/2012 184.66p 185.56p 183.21p 184.66p 10319
11/09/2012 186.66p 186.66p 182.66p 184.66p 21099
10/09/2012 185.66p 187.65p 183.66p 186.66p 10005
07/09/2012 182.16p 185.66p 179.67p 185.66p 18326
06/09/2012 187.15p 187.15p 182.16p 182.16p 17532
05/09/2012 187.15p 187.15p 185.66p 187.15p 0
04/09/2012 187.15p 187.15p 185.66p 187.15p 3006
03/09/2012 188.15p 189.65p 186.26p 187.15p 8688
31/08/2012 169.69p 188.15p 169.69p 188.15p 36868
30/08/2012 169.69p 171.13p 168.29p 170.19p 119959
29/08/2012 169.69p 169.69p 168.69p 169.69p 17532
28/08/2012 169.69p 169.69p 169.21p 169.69p 2004
24/08/2012 169.69p 169.69p 168.89p 169.69p 1308
23/08/2012 169.69p 169.69p 169.10p 169.69p 6770
22/08/2012 169.69p 169.69p 168.19p 169.69p 0
21/08/2012 168.19p 169.69p 168.19p 169.69p 5009
20/08/2012 167.69p 168.69p 167.69p 168.19p 53963
17/08/2012 167.69p 169.69p 165.69p 167.69p 0
16/08/2012 168.69p 169.69p 165.69p 167.69p 0
15/08/2012 165.69p 169.69p 165.69p 167.69p 4508
14/08/2012 164.20p 169.69p 164.20p 167.19p 10620
13/08/2012 164.20p 165.37p 163.70p 164.20p 0
10/08/2012 163.70p 165.37p 163.70p 164.20p 3506
09/08/2012 163.70p 165.40p 163.10p 163.70p 4383
08/08/2012 161.20p 164.70p 161.20p 163.70p 11822
07/08/2012 158.21p 161.20p 157.61p 161.20p 32828
06/08/2012 158.21p 159.71p 157.37p 158.21p 15630
03/08/2012 157.71p 159.71p 157.71p 158.21p 13024
02/08/2012 158.71p 158.71p 156.15p 157.71p 12273
01/08/2012 155.71p 160.15p 155.23p 158.71p 39594
31/07/2012 167.19p 167.19p 154.71p 154.71p 39573
30/07/2012 168.19p 168.19p 166.69p 167.19p 7174
27/07/2012 167.19p 167.69p 159.71p 167.19p 73513
26/07/2012 163.70p 167.69p 163.70p 167.19p 18792
25/07/2012 164.70p 164.70p 162.70p 163.70p 81650
24/07/2012 164.70p 166.06p 163.05p 164.70p 25647
23/07/2012 164.70p 166.06p 163.20p 164.70p 0
20/07/2012 165.69p 166.06p 163.20p 164.70p 0
19/07/2012 165.69p 166.06p 164.70p 165.69p 51112
18/07/2012 165.69p 165.69p 164.70p 165.69p 65159
17/07/2012 165.69p 165.69p 165.69p 165.69p 2004
16/07/2012 165.69p 166.08p 164.70p 165.69p 10016
13/07/2012 165.69p 167.69p 164.70p 165.69p 0
12/07/2012 165.69p 167.69p 164.70p 165.69p 0
11/07/2012 165.69p 167.69p 164.70p 165.69p 0
10/07/2012 166.19p 167.69p 164.70p 165.69p 26599
09/07/2012 167.69p 167.69p 164.70p 166.19p 751
06/07/2012 167.69p 169.19p 167.69p 167.69p 0
05/07/2012 169.19p 169.19p 167.69p 167.69p 862
04/07/2012 169.19p 170.09p 169.19p 169.19p 14527

*Close Price adjusted for both dividends and splits