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
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
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

*Close Price adjusted for both dividends and splits