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
01/02/2010 91.33p 91.33p 89.34p 90.33p 6011
29/01/2010 90.83p 93.30p 86.84p 91.33p 27656
28/01/2010 91.83p 91.83p 90.83p 90.83p 20448
27/01/2010 91.83p 93.58p 91.83p 91.83p 2004
26/01/2010 91.83p 93.83p 91.08p 91.83p 21039
25/01/2010 93.33p 93.33p 89.83p 91.83p 38387
22/01/2010 91.83p 92.83p 90.83p 91.83p 43775
21/01/2010 82.85p 92.83p 82.85p 91.83p 200533
20/01/2010 82.85p 83.85p 82.10p 82.85p 21571
19/01/2010 83.85p 83.85p 81.85p 82.85p 77356
18/01/2010 83.85p 84.81p 82.35p 83.85p 56637
15/01/2010 84.34p 84.34p 83.85p 83.85p 0
14/01/2010 84.84p 84.84p 82.47p 84.34p 1
13/01/2010 84.84p 85.59p 83.33p 84.84p 13825
12/01/2010 84.84p 84.84p 83.33p 84.84p 391
11/01/2010 84.84p 84.84p 83.65p 84.84p 5009
08/01/2010 84.84p 86.84p 84.84p 84.84p 110203
07/01/2010 84.84p 84.84p 83.33p 84.84p 1165
06/01/2010 84.84p 85.84p 84.84p 84.84p 1147
05/01/2010 84.84p 86.34p 82.85p 84.84p 141656
04/01/2010 83.85p 86.84p 83.85p 84.84p 23266
31/12/2009 81.85p 86.84p 81.85p 83.85p 40074
30/12/2009 81.85p 81.85p 81.85p 81.85p 0
29/12/2009 81.85p 83.85p 80.85p 81.85p 41051
24/12/2009 82.35p 82.35p 80.35p 81.85p 2040
23/12/2009 82.35p 82.35p 81.85p 82.35p 2004
22/12/2009 81.35p 82.85p 81.35p 82.35p 20037
21/12/2009 81.35p 81.35p 81.35p 81.35p 0
18/12/2009 81.85p 81.85p 80.35p 81.35p 4007
17/12/2009 81.85p 81.85p 81.85p 81.85p 0
16/12/2009 81.85p 81.85p 81.85p 81.85p 0
15/12/2009 82.35p 82.35p 80.85p 81.85p 3555
14/12/2009 82.35p 82.35p 82.35p 82.35p 0
11/12/2009 82.35p 82.35p 82.35p 82.35p 0
10/12/2009 82.35p 82.35p 82.35p 82.35p 0
09/12/2009 82.35p 82.35p 82.35p 82.35p 0
08/12/2009 82.35p 82.35p 80.35p 82.35p 20367
07/12/2009 82.35p 83.85p 82.35p 82.35p 10018
04/12/2009 82.35p 82.35p 82.35p 82.35p 0
03/12/2009 82.85p 83.85p 79.85p 82.35p 2013
02/12/2009 85.59p 85.84p 81.85p 82.85p 9544
01/12/2009 85.59p 85.59p 85.59p 85.59p 0
30/11/2009 85.59p 85.59p 85.59p 85.59p 0
27/11/2009 85.59p 85.59p 85.59p 85.59p 0
26/11/2009 85.59p 85.59p 84.84p 85.59p 4508
25/11/2009 85.59p 85.59p 85.59p 85.59p 0
24/11/2009 85.59p 85.59p 85.59p 85.59p 0
23/11/2009 85.59p 85.59p 84.94p 85.59p 6011
20/11/2009 85.59p 85.59p 85.01p 85.59p 1002
19/11/2009 85.59p 85.59p 85.59p 85.59p 0
18/11/2009 85.59p 85.59p 85.01p 85.59p 1954
17/11/2009 85.59p 85.59p 85.59p 85.59p 0
16/11/2009 85.59p 86.09p 84.84p 85.59p 13220
13/11/2009 85.84p 85.84p 85.09p 85.59p 48370
12/11/2009 85.84p 86.34p 84.84p 85.84p 165304
11/11/2009 84.84p 86.34p 84.84p 85.34p 27347
10/11/2009 84.84p 86.84p 84.84p 84.84p 5009
09/11/2009 84.84p 84.84p 84.84p 84.84p 10018
06/11/2009 83.35p 85.74p 84.84p 84.84p 10018
05/11/2009 82.35p 85.84p 82.85p 83.35p 28052
04/11/2009 82.35p 82.35p 82.35p 82.35p 0
03/11/2009 82.35p 84.84p 82.35p 82.35p 3001
02/11/2009 82.35p 82.35p 82.35p 82.35p 0
30/10/2009 82.85p 82.35p 80.85p 82.35p 5070
29/10/2009 83.35p 83.35p 82.85p 82.85p 5358
28/10/2009 83.35p 84.84p 81.85p 83.35p 36367
27/10/2009 82.85p 84.64p 81.80p 83.35p 10018
26/10/2009 82.85p 82.85p 82.85p 82.85p 10812
23/10/2009 82.85p 82.85p 82.85p 82.85p 0
22/10/2009 85.34p 84.05p 79.85p 82.85p 12496
21/10/2009 85.34p 85.34p 83.10p 85.34p 1625
20/10/2009 86.84p 85.34p 83.35p 85.34p 6612
19/10/2009 86.84p 86.84p 85.48p 86.84p 338
16/10/2009 86.84p 86.84p 86.84p 86.84p 0
15/10/2009 86.84p 86.84p 85.48p 86.84p 1477
14/10/2009 86.84p 86.84p 85.48p 86.84p 1876
13/10/2009 86.84p 86.84p 86.84p 86.84p 0
12/10/2009 86.84p 88.64p 85.59p 86.84p 1776
09/10/2009 86.84p 86.84p 86.84p 86.84p 0
08/10/2009 86.84p 88.64p 86.84p 86.84p 2191
07/10/2009 84.34p 86.84p 84.34p 86.84p 2004
06/10/2009 82.35p 84.34p 82.35p 84.34p 11521
05/10/2009 82.35p 82.35p 82.35p 82.35p 0
02/10/2009 84.34p 84.40p 81.45p 82.35p 7514
01/10/2009 86.34p 84.34p 80.85p 84.34p 8516
30/09/2009 88.84p 86.34p 82.85p 86.34p 12222
29/09/2009 93.33p 91.99p 85.84p 88.84p 6011
28/09/2009 91.33p 91.33p 91.33p 91.33p 0
25/09/2009 91.33p 91.33p 89.83p 91.33p 2254
24/09/2009 91.33p 92.08p 92.08p 91.33p 1002
23/09/2009 91.33p 92.83p 91.33p 91.33p 31658
22/09/2009 89.83p 90.83p 86.96p 89.83p 24279
21/09/2009 89.83p 90.43p 89.83p 89.83p 2004

*Close Price adjusted for both dividends and splits