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
20/07/2010 115.29p 115.29p 115.29p 115.29p 0
19/07/2010 115.29p 115.29p 115.29p 115.29p 0
16/07/2010 115.29p 115.29p 115.29p 115.29p 0
15/07/2010 114.79p 115.74p 114.04p 115.29p 11321
14/07/2010 117.28p 117.28p 112.79p 114.79p 29355
13/07/2010 118.78p 118.78p 114.79p 117.28p 8516
12/07/2010 118.78p 119.98p 115.79p 118.78p 7045
09/07/2010 119.28p 119.28p 117.03p 118.78p 2965
08/07/2010 119.28p 119.28p 116.78p 119.28p 2530
07/07/2010 119.78p 120.78p 116.88p 119.28p 20398
06/07/2010 120.28p 120.28p 117.78p 120.28p 9287
05/07/2010 120.28p 120.28p 118.58p 120.28p 25046
02/07/2010 119.28p 122.52p 118.98p 120.28p 30160
01/07/2010 117.78p 119.78p 117.28p 119.28p 1323
30/06/2010 116.78p 119.78p 116.78p 117.28p 12803
29/06/2010 116.29p 119.78p 114.79p 116.78p 77142
28/06/2010 116.29p 118.38p 116.29p 116.29p 338
25/06/2010 116.29p 116.29p 114.79p 116.29p 5009
24/06/2010 116.29p 116.29p 116.29p 116.29p 0
23/06/2010 116.29p 116.29p 116.29p 116.29p 0
22/06/2010 116.29p 116.29p 116.29p 116.29p 0
21/06/2010 116.29p 116.29p 114.01p 116.29p 12675
18/06/2010 116.29p 119.78p 114.01p 116.29p 4909
17/06/2010 116.29p 119.15p 114.01p 116.29p 2755
16/06/2010 116.29p 116.29p 114.01p 116.29p 5260
15/06/2010 116.29p 119.78p 116.29p 116.29p 417
14/06/2010 116.29p 119.78p 113.91p 116.29p 3005
11/06/2010 114.79p 118.78p 113.43p 116.29p 6911
10/06/2010 112.29p 116.43p 110.80p 114.79p 49797
09/06/2010 112.29p 112.29p 112.29p 112.29p 0
08/06/2010 113.29p 113.29p 110.51p 112.29p 240442
07/06/2010 113.29p 113.29p 113.29p 113.29p 0
04/06/2010 113.29p 114.69p 113.29p 113.29p 4326
03/06/2010 113.29p 113.79p 113.29p 113.29p 1291
02/06/2010 113.29p 113.29p 110.64p 113.29p 1403
01/06/2010 113.29p 113.29p 113.29p 113.29p 0
28/05/2010 113.29p 114.69p 113.29p 113.29p 2374
27/05/2010 114.79p 115.59p 113.29p 113.29p 19085
26/05/2010 114.79p 115.59p 112.79p 114.79p 25602
25/05/2010 113.29p 113.29p 109.80p 112.29p 7013
24/05/2010 113.29p 113.29p 109.80p 113.29p 5009
21/05/2010 113.29p 113.29p 109.94p 113.29p 1854
20/05/2010 111.29p 113.29p 111.29p 113.29p 0
19/05/2010 112.29p 112.29p 109.80p 111.29p 14724
18/05/2010 112.29p 112.29p 109.80p 112.29p 6790
17/05/2010 113.29p 113.29p 109.80p 112.29p 7375
14/05/2010 114.79p 114.79p 107.80p 113.29p 145214
13/05/2010 114.79p 114.79p 113.79p 114.79p 5049
12/05/2010 115.79p 115.79p 114.71p 114.79p 3288
11/05/2010 117.28p 117.28p 111.79p 115.79p 41136
10/05/2010 117.78p 119.18p 112.79p 117.28p 33968
07/05/2010 122.27p 122.77p 116.78p 117.78p 67461
06/05/2010 124.27p 124.27p 122.12p 124.27p 3226
05/05/2010 130.76p 130.76p 120.78p 124.27p 35114
04/05/2010 133.75p 133.75p 129.76p 130.76p 24651
30/04/2010 133.75p 133.75p 133.35p 133.75p 990
29/04/2010 133.75p 133.75p 133.35p 133.75p 14429
28/04/2010 133.75p 133.75p 133.45p 133.75p 2062
27/04/2010 133.75p 134.55p 133.75p 133.75p 1114
26/04/2010 133.75p 134.55p 133.09p 133.75p 21201
23/04/2010 133.75p 133.75p 133.75p 133.75p 0
22/04/2010 133.75p 134.75p 133.09p 133.75p 25647
21/04/2010 133.75p 133.75p 133.25p 133.75p 1002
20/04/2010 133.75p 134.05p 132.76p 133.75p 51716
19/04/2010 134.75p 134.75p 133.75p 133.75p 11020
16/04/2010 134.75p 134.75p 133.95p 134.75p 6636
15/04/2010 128.26p 135.75p 128.26p 134.75p 61734
14/04/2010 127.51p 129.01p 127.51p 128.26p 2354
13/04/2010 127.51p 128.01p 127.51p 127.51p 18033
12/04/2010 127.51p 129.14p 127.51p 127.51p 958
09/04/2010 127.51p 127.51p 127.51p 127.51p 0
08/04/2010 127.51p 129.19p 127.51p 127.51p 1834
07/04/2010 127.76p 127.94p 127.51p 127.51p 4508
06/04/2010 127.76p 129.71p 127.07p 127.76p 19118
01/04/2010 127.76p 127.84p 127.76p 127.76p 12614
31/03/2010 130.76p 131.68p 126.97p 127.76p 98056
30/03/2010 129.26p 133.75p 129.26p 130.76p 10870
29/03/2010 123.27p 131.76p 123.27p 129.26p 78907
26/03/2010 117.78p 124.77p 117.78p 123.27p 31839
25/03/2010 118.78p 118.78p 117.78p 117.78p 0
24/03/2010 118.78p 118.78p 118.78p 118.78p 0
23/03/2010 114.79p 119.78p 114.79p 118.78p 20137
22/03/2010 114.79p 116.78p 114.79p 114.79p 5165
19/03/2010 114.29p 115.79p 114.29p 114.79p 10066
18/03/2010 114.79p 114.79p 113.79p 114.29p 7160
17/03/2010 114.79p 114.79p 114.39p 114.79p 19359
16/03/2010 114.79p 114.79p 114.79p 114.79p 0
15/03/2010 111.79p 116.78p 110.80p 114.79p 71319
12/03/2010 111.29p 112.79p 111.29p 111.79p 1002
11/03/2010 115.79p 116.78p 109.80p 111.29p 40539
10/03/2010 109.30p 116.78p 109.30p 115.79p 25595
09/03/2010 107.80p 111.69p 105.71p 109.30p 39159
08/03/2010 103.31p 109.80p 101.14p 107.80p 64088
05/03/2010 98.82p 98.82p 98.82p 98.82p 0
04/03/2010 98.82p 99.67p 98.82p 98.82p 20037
03/03/2010 96.82p 101.31p 96.82p 98.82p 18347
02/03/2010 92.33p 101.81p 92.33p 96.82p 51893
01/03/2010 92.33p 92.83p 92.33p 92.33p 16616
26/02/2010 92.33p 92.33p 92.33p 92.33p 0
25/02/2010 92.33p 92.33p 92.33p 92.33p 0
24/02/2010 92.83p 92.83p 92.33p 92.33p 0
23/02/2010 91.83p 93.33p 91.83p 92.83p 2619
22/02/2010 91.83p 91.83p 90.58p 91.83p 1410
19/02/2010 91.83p 91.83p 91.83p 91.83p 0
18/02/2010 91.83p 91.83p 90.63p 91.83p 732
17/02/2010 91.83p 91.83p 91.83p 91.83p 0
16/02/2010 91.83p 91.83p 90.58p 91.83p 4007
15/02/2010 91.83p 91.83p 90.63p 91.83p 1263
12/02/2010 91.83p 91.83p 91.83p 91.83p 0
11/02/2010 91.83p 92.83p 90.58p 91.83p 4999
10/02/2010 89.34p 91.83p 87.94p 91.83p 13258
09/02/2010 89.83p 89.83p 88.59p 89.34p 880
08/02/2010 89.83p 91.83p 89.83p 89.83p 10018
05/02/2010 89.83p 89.83p 89.83p 89.83p 0
04/02/2010 90.33p 92.58p 88.49p 90.33p 1600
03/02/2010 90.33p 92.33p 88.44p 90.33p 15951
02/02/2010 90.33p 90.33p 90.33p 90.33p 0
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

*Close Price adjusted for both dividends and splits