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
03/12/2012 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
03/07/2012 169.69p 170.09p 168.69p 169.19p 13814
02/07/2012 167.19p 171.68p 167.19p 169.69p 16433
29/06/2012 167.19p 173.68p 165.69p 167.19p 55700
28/06/2012 167.19p 168.19p 164.70p 167.19p 5310
27/06/2012 167.19p 169.19p 165.25p 167.19p 49116
26/06/2012 167.19p 169.19p 165.25p 167.19p 25546
25/06/2012 167.19p 168.19p 167.19p 167.19p 0
22/06/2012 167.19p 168.19p 167.19p 167.19p 120
21/06/2012 167.19p 168.19p 167.19p 167.19p 0
20/06/2012 167.19p 168.19p 167.19p 167.19p 601
19/06/2012 167.19p 167.19p 164.70p 167.19p 31
18/06/2012 167.19p 169.19p 167.19p 167.19p 18033
15/06/2012 169.19p 171.13p 165.20p 167.19p 16590
14/06/2012 169.19p 171.13p 166.69p 169.19p 3369
13/06/2012 167.19p 171.18p 166.69p 169.19p 36737
12/06/2012 167.19p 169.69p 167.19p 167.19p 0
11/06/2012 167.19p 169.69p 167.19p 167.19p 0
08/06/2012 167.19p 169.69p 167.19p 167.19p 0
07/06/2012 169.69p 169.69p 169.69p 169.69p 0
06/06/2012 169.69p 169.69p 169.69p 169.69p 50092
01/06/2012 172.18p 172.68p 167.69p 169.69p 9901
31/05/2012 173.68p 173.68p 167.60p 172.18p 65120
30/05/2012 173.68p 173.98p 173.68p 173.68p 0
29/05/2012 173.68p 173.98p 173.68p 173.68p 2204
28/05/2012 173.68p 173.68p 172.68p 173.68p 1911
25/05/2012 173.68p 173.68p 172.68p 173.68p 200
24/05/2012 172.18p 173.68p 172.18p 173.68p 41577
23/05/2012 177.17p 177.17p 172.18p 172.18p 10018
22/05/2012 177.17p 181.17p 175.68p 177.17p 0
21/05/2012 177.17p 181.17p 175.68p 177.17p 0
18/05/2012 181.17p 181.17p 175.68p 177.17p 15779
17/05/2012 182.16p 183.66p 177.87p 181.17p 61789
16/05/2012 182.16p 182.16p 179.67p 182.16p 39854
15/05/2012 181.67p 182.16p 179.07p 182.16p 0
14/05/2012 180.17p 181.67p 179.07p 181.67p 31695
11/05/2012 180.17p 180.17p 175.68p 180.17p 0
10/05/2012 177.67p 180.17p 175.68p 180.17p 37044
09/05/2012 182.16p 182.16p 176.78p 177.67p 6512
08/05/2012 183.16p 183.16p 179.67p 182.16p 10338
04/05/2012 183.16p 183.16p 181.67p 183.16p 4225
03/05/2012 183.16p 183.16p 183.16p 183.16p 155913
02/05/2012 183.66p 184.66p 180.67p 183.16p 0
01/05/2012 180.67p 184.66p 180.67p 183.66p 5170
30/04/2012 180.67p 181.67p 180.67p 180.67p 10348
27/04/2012 180.67p 180.67p 180.17p 180.67p 1645
26/04/2012 185.16p 185.16p 179.67p 180.67p 87851
25/04/2012 183.16p 186.16p 182.66p 186.16p 149955
24/04/2012 188.65p 188.65p 183.16p 183.16p 3817
23/04/2012 188.65p 188.84p 188.65p 188.65p 0
20/04/2012 188.65p 188.84p 188.65p 188.65p 989
19/04/2012 191.15p 191.65p 187.10p 188.65p 22984
18/04/2012 191.15p 191.15p 189.65p 191.15p 77643
17/04/2012 192.64p 193.83p 189.65p 191.15p 66681
16/04/2012 193.64p 194.24p 190.65p 192.64p 11520
13/04/2012 193.64p 195.64p 193.64p 193.64p 0
12/04/2012 193.64p 195.64p 193.64p 193.64p 805
11/04/2012 193.64p 195.64p 190.65p 193.64p 14350
10/04/2012 193.64p 195.64p 191.60p 193.64p 7737
05/04/2012 195.14p 196.15p 190.65p 193.64p 15529
04/04/2012 194.64p 196.83p 192.64p 195.14p 10249
03/04/2012 194.64p 196.64p 192.64p 194.64p 23396
02/04/2012 195.64p 195.84p 192.64p 194.64p 16563
30/03/2012 194.14p 196.64p 192.64p 195.64p 132783
29/03/2012 194.64p 194.64p 191.65p 194.14p 5610
28/03/2012 197.14p 197.14p 192.64p 194.64p 27050
27/03/2012 203.13p 203.13p 189.65p 197.14p 45066
26/03/2012 205.62p 207.12p 203.13p 204.12p 0
23/03/2012 207.12p 207.12p 204.62p 205.62p 2505
22/03/2012 192.15p 209.61p 192.15p 207.12p 46276
21/03/2012 192.15p 192.15p 189.65p 192.15p 3042
20/03/2012 192.15p 192.15p 191.65p 192.15p 8015
19/03/2012 192.15p 192.64p 191.15p 192.15p 15435
16/03/2012 192.15p 193.64p 189.65p 192.15p 110164
15/03/2012 192.15p 192.15p 189.65p 192.15p 2259
14/03/2012 192.15p 192.40p 189.65p 192.15p 42289
13/03/2012 195.14p 196.64p 190.85p 192.15p 19603
12/03/2012 196.14p 196.14p 193.14p 195.14p 17632
09/03/2012 197.14p 197.14p 193.64p 196.14p 52096
08/03/2012 191.15p 198.93p 189.05p 197.14p 89091
07/03/2012 191.15p 193.64p 189.05p 191.15p 23724
06/03/2012 193.14p 193.84p 191.15p 191.15p 54478
05/03/2012 188.15p 190.15p 187.55p 190.15p 13213
02/03/2012 187.15p 188.15p 182.67p 188.15p 74150
01/03/2012 170.69p 192.10p 170.69p 187.65p 195122
29/02/2012 153.72p 153.72p 152.72p 153.72p 28832
28/02/2012 153.72p 154.12p 153.52p 153.72p 0
27/02/2012 153.72p 154.12p 153.52p 153.72p 0
24/02/2012 153.72p 154.12p 153.52p 153.72p 642
23/02/2012 153.72p 155.37p 152.72p 153.72p 24226
22/02/2012 153.72p 154.22p 153.72p 153.72p 32059
21/02/2012 153.72p 153.92p 152.92p 153.72p 0
20/02/2012 153.72p 153.92p 152.92p 153.72p 4285

*Close Price adjusted for both dividends and splits