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
15/09/2011 168.19p 170.02p 168.05p 169.19p 33068
14/09/2011 168.19p 169.69p 167.69p 168.19p 27501
13/09/2011 169.69p 169.69p 167.69p 168.19p 27501
12/09/2011 169.69p 169.69p 167.69p 168.19p 7153
09/09/2011 174.68p 175.58p 174.68p 174.68p 0
08/09/2011 174.68p 175.58p 174.68p 174.68p 1002
07/09/2011 174.68p 175.68p 174.68p 174.68p 641
06/09/2011 174.68p 175.18p 174.68p 174.68p 2505
05/09/2011 176.67p 176.67p 172.68p 174.68p 7449
02/09/2011 179.17p 179.17p 175.18p 176.67p 9518
01/09/2011 179.17p 181.17p 179.17p 179.17p 4508
31/08/2011 176.67p 181.67p 176.13p 179.17p 28169
30/08/2011 174.18p 177.07p 174.18p 176.67p 16530
26/08/2011 177.17p 177.17p 171.68p 174.18p 35565
25/08/2011 174.68p 177.17p 174.68p 177.17p 10269
24/08/2011 174.68p 174.68p 173.60p 174.68p 27200
23/08/2011 169.19p 176.67p 169.19p 174.68p 18267
22/08/2011 164.20p 169.69p 161.95p 169.19p 24817
19/08/2011 174.18p 174.68p 159.71p 164.20p 44247
18/08/2011 179.17p 179.17p 173.68p 174.68p 229621
17/08/2011 181.17p 182.66p 179.17p 179.17p 10867
16/08/2011 181.67p 182.06p 179.67p 181.17p 11815
15/08/2011 181.67p 181.67p 179.67p 181.67p 29
12/08/2011 181.17p 181.67p 180.17p 181.67p 9443
11/08/2011 182.16p 182.16p 178.92p 181.17p 3354
10/08/2011 181.17p 184.66p 181.12p 182.16p 36317
09/08/2011 186.16p 186.16p 177.67p 181.17p 78686
08/08/2011 187.65p 189.65p 182.66p 186.16p 43343
05/08/2011 199.63p 201.63p 182.66p 187.65p 97906
04/08/2011 209.61p 209.61p 199.63p 201.63p 30957
03/08/2011 215.60p 215.60p 207.62p 209.61p 24490
02/08/2011 215.60p 215.60p 214.21p 215.60p 50
01/08/2011 208.12p 217.60p 208.12p 215.60p 469264
29/07/2011 208.12p 208.62p 206.52p 208.12p 0
28/07/2011 208.62p 208.62p 206.52p 208.12p 5226
27/07/2011 208.62p 211.11p 208.62p 208.62p 2404
26/07/2011 208.62p 209.21p 205.72p 208.62p 3757
25/07/2011 206.62p 208.82p 206.62p 208.62p 15428
22/07/2011 206.62p 206.62p 203.62p 206.62p 2347
21/07/2011 206.62p 206.62p 203.72p 206.62p 1914
20/07/2011 207.62p 208.62p 204.62p 206.62p 23694
19/07/2011 208.62p 209.61p 202.63p 207.62p 25177
18/07/2011 208.62p 208.62p 205.62p 208.62p 20853
15/07/2011 210.61p 210.61p 206.37p 208.62p 8615
14/07/2011 216.60p 216.60p 202.88p 210.61p 43126
13/07/2011 219.60p 219.60p 216.10p 216.60p 10018
12/07/2011 222.59p 222.59p 219.60p 219.60p 7637
11/07/2011 222.59p 222.59p 220.84p 222.59p 4433
08/07/2011 222.59p 222.59p 220.59p 222.59p 11172
07/07/2011 222.59p 222.99p 222.59p 222.59p 1314
06/07/2011 222.59p 222.59p 220.63p 222.59p 30
05/07/2011 224.59p 226.58p 222.59p 222.59p 15826
04/07/2011 222.09p 223.59p 221.59p 222.09p 4620
01/07/2011 222.09p 222.09p 219.60p 222.09p 9449
30/06/2011 222.09p 222.09p 221.59p 222.09p 2204
29/06/2011 222.09p 222.09p 220.09p 222.09p 0
28/06/2011 222.09p 222.09p 220.09p 222.09p 10578
27/06/2011 222.09p 222.09p 219.84p 222.09p 4356
24/06/2011 221.59p 222.19p 221.59p 222.09p 1077
23/06/2011 221.59p 221.59p 219.10p 221.59p 847
22/06/2011 221.59p 222.19p 221.59p 221.59p 10620
21/06/2011 220.59p 221.59p 218.60p 221.59p 3835
20/06/2011 220.59p 221.39p 220.59p 220.59p 801
17/06/2011 220.09p 221.39p 220.09p 220.59p 8516
16/06/2011 226.08p 227.58p 217.60p 220.09p 39033
15/06/2011 226.08p 226.08p 222.59p 226.08p 9063
14/06/2011 227.08p 227.68p 223.59p 226.08p 21583
13/06/2011 227.08p 229.33p 225.58p 227.08p 9922
10/06/2011 227.58p 228.58p 225.58p 227.08p 6739
09/06/2011 224.09p 228.08p 224.09p 227.08p 18566
08/06/2011 223.59p 227.26p 221.79p 224.09p 136070
07/06/2011 215.60p 226.76p 215.45p 223.59p 154718
06/06/2011 215.10p 217.54p 212.67p 215.60p 0
03/06/2011 215.10p 217.54p 212.66p 215.10p 7941
02/06/2011 215.10p 218.49p 211.96p 215.10p 9553
01/06/2011 216.60p 218.60p 214.60p 216.60p 19155
31/05/2011 216.60p 217.60p 214.60p 216.60p 35122
27/05/2011 216.60p 217.60p 215.00p 216.60p 7224
26/05/2011 218.10p 218.10p 214.85p 216.60p 5009
25/05/2011 218.10p 218.35p 218.10p 218.10p 3960
24/05/2011 217.10p 218.35p 216.60p 218.10p 77472
23/05/2011 216.10p 216.60p 216.10p 216.10p 14452
20/05/2011 216.10p 216.60p 216.10p 216.10p 3416
19/05/2011 216.10p 216.60p 214.60p 216.10p 18083
18/05/2011 216.10p 216.10p 214.60p 216.10p 15028
17/05/2011 216.10p 216.10p 214.60p 216.10p 3166
16/05/2011 216.10p 216.60p 212.61p 216.10p 26954
13/05/2011 216.10p 216.82p 216.10p 216.10p 912
12/05/2011 216.10p 216.10p 215.35p 216.10p 3807
11/05/2011 217.10p 217.35p 214.85p 217.10p 1491
10/05/2011 216.60p 217.10p 212.96p 217.10p 97625
09/05/2011 221.59p 221.59p 214.60p 216.60p 14072
06/05/2011 226.08p 226.08p 217.60p 221.59p 12728
05/05/2011 232.07p 232.07p 225.58p 226.08p 8053
04/05/2011 232.07p 233.07p 232.07p 232.07p 2099
03/05/2011 235.57p 236.16p 229.58p 232.07p 21246
28/04/2011 237.06p 237.06p 230.57p 235.57p 48483
27/04/2011 228.58p 239.56p 228.58p 236.06p 59585
26/04/2011 220.59p 227.58p 220.59p 226.58p 36316
21/04/2011 229.08p 229.08p 216.34p 220.59p 42641
20/04/2011 231.57p 233.07p 228.58p 229.08p 26076
19/04/2011 232.07p 233.57p 230.38p 231.57p 37012
18/04/2011 227.08p 236.56p 227.08p 232.07p 89085
15/04/2011 222.09p 229.08p 222.09p 227.08p 76646
14/04/2011 213.11p 225.58p 213.11p 222.09p 69833
13/04/2011 214.85p 214.85p 213.56p 213.86p 29250
12/04/2011 214.11p 218.60p 214.09p 214.85p 50549
11/04/2011 208.62p 214.60p 208.62p 214.11p 71158
08/04/2011 194.14p 211.61p 194.14p 208.62p 87189
07/04/2011 193.64p 195.49p 193.64p 194.14p 4885
06/04/2011 194.14p 195.44p 192.64p 193.64p 44315
05/04/2011 194.64p 196.64p 194.14p 194.14p 32059
04/04/2011 194.64p 195.54p 193.52p 194.64p 7672
01/04/2011 194.64p 195.64p 193.52p 194.64p 10241
31/03/2011 191.65p 196.64p 188.94p 194.64p 82890
30/03/2011 188.15p 193.64p 188.15p 191.65p 11231
29/03/2011 188.15p 189.65p 187.70p 188.15p 45520
28/03/2011 188.15p 189.50p 187.15p 188.15p 7313
25/03/2011 188.65p 188.65p 187.11p 188.15p 9308
24/03/2011 187.65p 189.65p 187.65p 188.65p 38343
23/03/2011 187.65p 187.65p 187.35p 187.65p 191
22/03/2011 186.66p 188.65p 186.66p 187.65p 11822
21/03/2011 181.67p 187.40p 180.47p 186.66p 33803
18/03/2011 181.67p 182.86p 179.67p 181.67p 13325
17/03/2011 185.16p 185.16p 179.67p 181.67p 13411
16/03/2011 185.16p 185.16p 184.16p 185.16p 6542
15/03/2011 189.15p 189.15p 184.66p 185.16p 12783
14/03/2011 189.65p 190.45p 188.45p 189.65p 3537
11/03/2011 189.65p 190.27p 188.45p 189.65p 108596
10/03/2011 190.15p 190.30p 189.25p 189.65p 48589
09/03/2011 190.15p 190.15p 189.85p 190.15p 2004
08/03/2011 192.15p 191.65p 189.65p 190.15p 32461
07/03/2011 193.14p 192.15p 187.65p 192.15p 41771
04/03/2011 189.15p 190.55p 189.15p 189.15p 11864
03/03/2011 189.15p 190.15p 186.66p 189.15p 0
02/03/2011 190.65p 190.15p 186.66p 189.15p 16524
01/03/2011 190.65p 190.65p 189.45p 190.65p 6316
28/02/2011 190.65p 191.65p 189.45p 190.65p 6387
25/02/2011 189.15p 190.65p 189.95p 190.65p 1503
24/02/2011 193.14p 192.05p 189.65p 190.65p 27236
23/02/2011 193.14p 195.64p 191.40p 193.14p 17279
22/02/2011 192.64p 194.64p 191.40p 193.14p 12540
21/02/2011 193.14p 192.64p 191.75p 192.64p 4508
18/02/2011 193.14p 193.14p 192.64p 193.14p 1297
17/02/2011 193.14p 193.14p 192.64p 193.14p 1222
16/02/2011 190.65p 196.64p 190.85p 193.14p 25049
15/02/2011 190.65p 192.15p 189.70p 190.65p 6149
14/02/2011 189.15p 192.64p 189.95p 191.15p 46895
11/02/2011 186.85p 187.65p 184.96p 186.16p 62365
10/02/2011 187.15p 187.15p 184.96p 186.16p 9156
09/02/2011 185.72p 187.65p 184.66p 186.16p 32372
08/02/2011 187.65p 187.65p 185.66p 187.15p 27302
07/02/2011 189.65p 192.15p 187.65p 190.15p 10695
04/02/2011 193.14p 193.14p 191.65p 191.65p 9568
03/02/2011 189.65p 191.65p 189.65p 191.65p 7465
02/02/2011 191.65p 191.65p 191.65p 191.65p 6124
01/02/2011 193.14p 193.74p 189.65p 191.65p 32951
31/01/2011 193.14p 193.14p 191.65p 193.14p 3522
28/01/2011 193.64p 193.64p 191.90p 193.14p 3572
27/01/2011 194.14p 194.89p 192.89p 193.64p 9801
26/01/2011 195.64p 196.64p 193.64p 194.14p 30891
25/01/2011 195.14p 201.13p 194.14p 195.64p 72386
24/01/2011 186.16p 188.40p 184.13p 187.15p 3466
21/01/2011 187.15p 188.54p 185.71p 187.15p 3145
20/01/2011 187.65p 188.65p 184.66p 187.15p 12504
19/01/2011 188.65p 188.65p 185.66p 187.65p 13104
18/01/2011 183.16p 191.65p 183.16p 188.65p 74702
17/01/2011 175.23p 181.67p 173.28p 179.67p 54382
14/01/2011 175.23p 175.23p 173.28p 175.18p 8106
13/01/2011 170.69p 175.18p 170.69p 175.18p 23769
12/01/2011 169.69p 171.68p 169.69p 170.69p 11697
11/01/2011 170.93p 170.93p 168.69p 170.69p 16530
10/01/2011 171.68p 172.08p 170.69p 171.68p 22249
07/01/2011 173.68p 173.68p 170.69p 171.68p 16235
06/01/2011 182.16p 182.16p 171.38p 173.68p 51082
05/01/2011 189.15p 189.15p 181.81p 182.16p 27439
04/01/2011 189.15p 190.65p 186.91p 189.15p 15999
31/12/2010 188.15p 190.40p 185.22p 188.15p 10929
30/12/2010 188.15p 190.11p 185.22p 188.15p 404
29/12/2010 189.15p 190.55p 187.21p 189.15p 6450
24/12/2010 189.15p 189.15p 187.21p 189.15p 2049
23/12/2010 189.65p 191.93p 187.75p 189.15p 24634
22/12/2010 187.65p 188.45p 186.66p 187.65p 14036
21/12/2010 196.14p 196.64p 188.65p 188.65p 59531
20/12/2010 191.65p 197.64p 191.32p 196.14p 39190
17/12/2010 185.66p 194.64p 185.66p 191.65p 56729
16/12/2010 170.69p 186.66p 170.69p 185.66p 81756
15/12/2010 169.69p 171.68p 169.69p 170.69p 2505
14/12/2010 169.69p 169.69p 168.19p 169.69p 14026
13/12/2010 169.69p 171.68p 169.69p 169.69p 6924
10/12/2010 169.19p 171.68p 168.69p 169.69p 15818
09/12/2010 169.19p 171.68p 169.19p 169.19p 10020
08/12/2010 168.19p 173.68p 168.19p 169.19p 51629
07/12/2010 162.20p 169.69p 162.20p 168.19p 126919
06/12/2010 147.73p 164.70p 147.73p 162.20p 116860
03/12/2010 147.23p 150.72p 146.73p 147.73p 54319
02/12/2010 147.23p 147.23p 146.73p 147.23p 5009
01/12/2010 147.73p 148.73p 145.98p 147.23p 19702
30/11/2010 147.73p 150.22p 145.73p 147.73p 26386
29/11/2010 147.73p 150.22p 146.23p 147.73p 1712

*Close Price adjusted for both dividends and splits