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
17/02/2012 154.22p 154.22p 137.75p 153.72p 39703
16/02/2012 156.21p 156.21p 153.17p 154.22p 40314
15/02/2012 162.20p 162.20p 154.47p 156.21p 34028
14/02/2012 166.19p 166.19p 160.70p 162.20p 5795
13/02/2012 166.19p 166.19p 164.70p 166.19p 13220
10/02/2012 166.19p 166.19p 164.70p 166.19p 7623
09/02/2012 166.19p 166.69p 164.70p 166.19p 11051
08/02/2012 166.19p 166.19p 164.70p 166.19p 591
07/02/2012 166.19p 166.19p 165.49p 166.19p 978
06/02/2012 166.19p 167.69p 164.70p 166.19p 9865
03/02/2012 166.19p 166.19p 165.69p 166.19p 9743
02/02/2012 166.19p 166.19p 164.70p 166.19p 14820
01/02/2012 165.20p 165.20p 162.70p 165.20p 3985
31/01/2012 166.69p 166.69p 162.70p 165.20p 5311
30/01/2012 167.69p 167.69p 165.69p 166.69p 695
27/01/2012 177.17p 177.17p 164.70p 167.69p 42301
26/01/2012 185.66p 186.16p 184.66p 185.66p 21876
25/01/2012 182.66p 186.59p 182.66p 185.66p 19795
24/01/2012 182.66p 184.53p 182.66p 182.66p 30055
23/01/2012 182.66p 183.46p 182.66p 182.66p 2110
20/01/2012 181.17p 184.66p 181.17p 182.66p 2939
19/01/2012 166.69p 181.17p 166.69p 181.17p 27422
18/01/2012 166.69p 168.19p 165.44p 166.69p 5511
17/01/2012 166.19p 168.19p 166.19p 166.69p 17561
16/01/2012 166.19p 166.19p 164.10p 166.19p 5009
13/01/2012 164.70p 166.49p 163.32p 166.19p 32053
12/01/2012 166.19p 166.49p 163.70p 164.70p 11747
11/01/2012 166.19p 166.69p 163.80p 166.19p 96646
10/01/2012 166.19p 166.19p 163.70p 166.19p 3503
09/01/2012 166.19p 168.29p 164.45p 166.19p 4274
06/01/2012 166.19p 168.59p 166.19p 166.19p 0
05/01/2012 166.19p 168.59p 166.19p 166.19p 148
04/01/2012 163.70p 166.19p 162.90p 166.19p 22444
03/01/2012 163.70p 163.70p 162.70p 163.70p 7510
30/12/2011 163.70p 164.20p 162.70p 163.70p 63116
29/12/2011 163.70p 164.20p 162.90p 163.70p 3900
28/12/2011 163.70p 163.70p 162.90p 163.70p 15469
23/12/2011 163.70p 163.70p 162.90p 163.70p 732
22/12/2011 163.70p 163.70p 163.70p 163.70p 0
21/12/2011 163.70p 163.70p 163.70p 163.70p 446
20/12/2011 163.70p 163.70p 162.70p 163.70p 2004
19/12/2011 163.70p 163.70p 162.90p 163.70p 6536
16/12/2011 163.70p 163.70p 163.10p 163.70p 13699
15/12/2011 163.70p 163.70p 162.90p 163.70p 6781
14/12/2011 164.70p 165.20p 163.20p 163.70p 26861
13/12/2011 164.70p 164.70p 162.75p 164.70p 27516
12/12/2011 164.70p 164.70p 162.70p 164.70p 701
09/12/2011 167.19p 167.19p 164.70p 164.70p 21540
08/12/2011 167.19p 168.44p 164.70p 167.19p 9052
07/12/2011 168.19p 170.88p 165.40p 167.19p 8288
06/12/2011 168.19p 170.98p 162.20p 168.19p 33212
05/12/2011 158.71p 169.69p 158.71p 168.19p 27364
02/12/2011 157.21p 158.71p 154.71p 158.71p 34446
01/12/2011 147.23p 161.70p 147.03p 157.21p 340828
30/11/2011 121.78p 121.78p 120.78p 121.78p 12524
29/11/2011 122.77p 122.77p 121.08p 121.78p 64339
28/11/2011 122.77p 122.77p 121.38p 122.77p 34688
25/11/2011 122.77p 122.87p 121.28p 122.77p 9768
24/11/2011 122.77p 127.66p 118.03p 122.77p 145104
23/11/2011 128.76p 128.76p 122.47p 122.77p 17568
22/11/2011 128.76p 128.76p 124.77p 128.76p 56915
21/11/2011 132.76p 132.76p 124.77p 128.76p 396914
18/11/2011 132.76p 132.76p 130.76p 132.76p 3506
17/11/2011 134.75p 134.75p 131.76p 132.76p 6512
16/11/2011 134.75p 134.75p 131.76p 134.75p 4508
15/11/2011 135.75p 136.85p 131.81p 134.75p 28094
14/11/2011 140.74p 140.74p 132.76p 135.75p 20785
11/11/2011 139.24p 140.90p 138.74p 140.74p 42567
10/11/2011 145.73p 145.73p 135.25p 139.24p 83035
09/11/2011 150.72p 150.72p 147.73p 148.23p 17032
08/11/2011 152.72p 152.72p 147.23p 151.22p 41136
07/11/2011 158.21p 158.21p 151.72p 152.72p 10018
04/11/2011 157.71p 158.21p 155.71p 158.21p 46076
03/11/2011 157.71p 160.70p 157.71p 157.71p 0
02/11/2011 160.70p 160.70p 158.21p 158.21p 36869
01/11/2011 165.69p 165.69p 159.71p 160.70p 21001
31/10/2011 165.69p 165.69p 163.78p 165.69p 2294
28/10/2011 165.69p 166.09p 164.54p 165.69p 20371
27/10/2011 165.20p 167.61p 165.20p 165.69p 8215
26/10/2011 165.20p 165.20p 164.70p 164.70p 2505
25/10/2011 163.70p 166.42p 163.20p 165.20p 5450
24/10/2011 163.70p 164.60p 161.30p 163.70p 9017
21/10/2011 165.20p 165.20p 162.70p 163.70p 8862
20/10/2011 165.20p 166.69p 163.20p 165.20p 0
19/10/2011 164.70p 166.69p 163.20p 165.20p 0
18/10/2011 163.20p 166.69p 163.20p 164.70p 7389
17/10/2011 161.70p 167.69p 156.21p 163.20p 76305
14/10/2011 161.70p 163.20p 159.71p 161.70p 0
13/10/2011 163.20p 163.20p 159.71p 161.70p 10219
12/10/2011 168.69p 168.69p 161.70p 163.20p 11752
11/10/2011 168.69p 170.29p 168.69p 168.69p 2004
10/10/2011 159.21p 168.69p 159.21p 168.69p 24545
07/10/2011 159.21p 159.21p 156.71p 159.21p 6262
06/10/2011 157.71p 159.96p 154.71p 159.21p 7808
05/10/2011 161.20p 161.20p 157.71p 157.71p 40700
04/10/2011 162.20p 162.20p 159.71p 161.20p 27880
03/10/2011 162.20p 164.70p 159.71p 162.20p 7031
30/09/2011 162.20p 162.20p 159.71p 162.20p 8498
29/09/2011 162.20p 162.20p 159.71p 162.20p 10852
28/09/2011 162.20p 162.20p 159.71p 162.20p 24366
27/09/2011 162.20p 163.20p 159.71p 162.20p 0
26/09/2011 162.20p 163.20p 159.71p 162.20p 33643
23/09/2011 167.19p 167.19p 154.71p 162.20p 109645
22/09/2011 168.19p 168.19p 164.70p 167.19p 16597
21/09/2011 168.69p 170.79p 165.69p 168.69p 15490
20/09/2011 168.69p 169.78p 166.19p 168.69p 42507
19/09/2011 172.18p 174.28p 168.69p 168.69p 46483
16/09/2011 169.19p 169.19p 165.69p 167.69p 10992
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

*Close Price adjusted for both dividends and splits