Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Vianet Group (VNET) by Steve Moore in ShareProphets
- Avoid Kromek Group (KMK) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Bank of America
- Buy London Stock Exchange Group (LSEG) by Bank of America
- Hold AstraZeneca (AZN) by DZ Bank
- Avoid Trifast (TRI) by Steve Moore in ShareProphets
- Buy NATWEST GROUP (NWG) by Shore Capital
- Hold Central Asia Metals (CAML) by Canaccord Genuity
- Buy Oxford Metrics (OMG) by Canaccord Genuity
- Buy Atalaya Mining (ATYM) by Canaccord Genuity
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Taseko Mines Limited NPV (DI) (TKO) by Canaccord Genuity
- Underperform AB Dynamics (ABDP) by Jefferies
- Buy AstraZeneca (AZN) by Stifel
- Buy QinetiQ Group (QQ.) by John Fieldsend in The Motley Fool
- Hold Antofagasta (ANTO) by Canaccord Genuity
- Hold Reckitt Benckiser Group (RKT) by Deutsche Bank
- Hold London Stock Exchange Group (LSEG) by Deutsche Bank
- Hold AstraZeneca (AZN) by Deutsche Bank
- Reduce Convatec Group (CTEC) by Peel Hunt
K3 Business Technology Group (KBT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 08/12/2021 | 172.50p | 173.99p | 172.50p | 172.50p | 4307 |
| 07/12/2021 | 175.50p | 175.50p | 172.50p | 172.50p | 0 |
| 06/12/2021 | 175.50p | 175.50p | 175.50p | 175.50p | 0 |
| 03/12/2021 | 175.50p | 175.50p | 175.50p | 175.50p | 0 |
| 02/12/2021 | 175.50p | 175.50p | 175.50p | 175.50p | 0 |
| 01/12/2021 | 175.50p | 176.80p | 173.00p | 175.50p | 4542 |
| 30/11/2021 | 175.50p | 175.50p | 175.50p | 175.50p | 0 |
| 29/11/2021 | 175.50p | 175.50p | 175.50p | 175.50p | 0 |
| 26/11/2021 | 177.00p | 177.00p | 173.00p | 175.50p | 4300 |
| 25/11/2021 | 177.00p | 177.00p | 175.00p | 177.00p | 20000 |
| 24/11/2021 | 177.00p | 177.00p | 176.00p | 177.00p | 2367 |
| 23/11/2021 | 177.00p | 177.00p | 176.80p | 177.00p | 52 |
| 22/11/2021 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 19/11/2021 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 18/11/2021 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 17/11/2021 | 177.00p | 177.00p | 176.10p | 177.00p | 422 |
| 16/11/2021 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 15/11/2021 | 177.00p | 177.00p | 177.00p | 177.00p | 0 |
| 12/11/2021 | 177.00p | 177.00p | 176.10p | 177.00p | 300 |
| 11/11/2021 | 178.00p | 178.00p | 177.00p | 177.00p | 108 |
| 10/11/2021 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 09/11/2021 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 08/11/2021 | 178.00p | 178.00p | 176.20p | 178.00p | 250 |
| 05/11/2021 | 178.00p | 178.00p | 176.25p | 178.00p | 5500 |
| 04/11/2021 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 03/11/2021 | 178.00p | 178.29p | 178.00p | 178.00p | 70 |
| 02/11/2021 | 178.00p | 178.00p | 178.00p | 178.00p | 3500 |
| 01/11/2021 | 178.00p | 180.00p | 178.00p | 178.00p | 2500 |
| 29/10/2021 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 28/10/2021 | 178.00p | 178.00p | 178.00p | 178.00p | 1388 |
| 27/10/2021 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 26/10/2021 | 178.00p | 178.29p | 178.00p | 178.00p | 1000 |
| 25/10/2021 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 22/10/2021 | 178.00p | 178.50p | 178.00p | 178.00p | 300 |
| 21/10/2021 | 178.00p | 178.00p | 176.25p | 178.00p | 468 |
| 20/10/2021 | 178.00p | 179.50p | 178.00p | 178.00p | 90 |
| 19/10/2021 | 178.00p | 178.00p | 176.25p | 178.00p | 1135 |
| 18/10/2021 | 178.00p | 179.80p | 178.00p | 178.00p | 4000 |
| 15/10/2021 | 178.00p | 178.00p | 178.00p | 178.00p | 6149 |
| 14/10/2021 | 178.00p | 178.00p | 176.02p | 178.00p | 714 |
| 13/10/2021 | 178.00p | 178.00p | 178.00p | 178.00p | 0 |
| 12/10/2021 | 178.00p | 179.74p | 177.00p | 178.00p | 19346 |
| 11/10/2021 | 176.00p | 178.00p | 175.00p | 178.00p | 10435 |
| 08/10/2021 | 178.50p | 178.50p | 178.50p | 178.50p | 11613 |
| 07/10/2021 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 06/10/2021 | 178.50p | 179.85p | 178.50p | 178.50p | 41 |
| 05/10/2021 | 178.50p | 178.50p | 178.50p | 178.50p | 0 |
| 04/10/2021 | 178.50p | 179.00p | 177.00p | 178.50p | 11166 |
| 01/10/2021 | 178.00p | 178.50p | 178.00p | 178.50p | 0 |
| 30/09/2021 | 175.50p | 178.00p | 175.50p | 178.00p | 5000 |
| 29/09/2021 | 175.00p | 175.50p | 175.00p | 175.50p | 221 |
| 28/09/2021 | 179.50p | 179.50p | 172.00p | 175.00p | 14000 |
| 27/09/2021 | 179.50p | 181.44p | 179.50p | 179.50p | 9935 |
| 24/09/2021 | 179.50p | 181.44p | 179.50p | 179.50p | 273 |
| 23/09/2021 | 176.50p | 181.75p | 176.50p | 179.50p | 11311 |
| 22/09/2021 | 176.50p | 176.50p | 175.00p | 176.50p | 50000 |
| 21/09/2021 | 176.50p | 177.00p | 176.50p | 176.50p | 50 |
| 20/09/2021 | 176.50p | 178.00p | 174.80p | 176.50p | 191294 |
| 17/09/2021 | 176.50p | 176.50p | 176.50p | 176.50p | 0 |
| 16/09/2021 | 177.50p | 177.50p | 176.50p | 176.50p | 1940 |
| 15/09/2021 | 177.50p | 177.50p | 177.00p | 177.50p | 101 |
| 14/09/2021 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 13/09/2021 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 10/09/2021 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 09/09/2021 | 177.50p | 178.50p | 177.50p | 177.50p | 0 |
| 08/09/2021 | 182.50p | 182.50p | 178.50p | 178.50p | 2840 |
| 07/09/2021 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 06/09/2021 | 182.50p | 183.75p | 182.50p | 182.50p | 2335 |
| 03/09/2021 | 182.50p | 182.50p | 182.50p | 182.50p | 0 |
| 02/09/2021 | 192.50p | 192.50p | 182.00p | 182.50p | 6010 |
| 01/09/2021 | 195.00p | 197.84p | 185.00p | 188.00p | 6573 |
| 31/08/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 30/08/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 27/08/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 26/08/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 25/08/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 24/08/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 23/08/2021 | 195.00p | 195.00p | 190.00p | 195.00p | 6358 |
| 20/08/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 19/08/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 18/08/2021 | 195.00p | 198.00p | 195.00p | 195.00p | 30 |
| 17/08/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 13946 |
| 16/08/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 13/08/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 12/08/2021 | 195.00p | 198.00p | 190.00p | 195.00p | 1826 |
| 11/08/2021 | 195.00p | 195.00p | 190.00p | 195.00p | 26270 |
| 10/08/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 09/08/2021 | 195.00p | 198.00p | 195.00p | 195.00p | 500 |
| 06/08/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 05/08/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 3705 |
| 04/08/2021 | 195.00p | 198.00p | 195.00p | 195.00p | 812 |
| 03/08/2021 | 195.00p | 195.00p | 195.00p | 195.00p | 0 |
| 02/08/2021 | 198.00p | 198.00p | 194.00p | 195.00p | 1585 |
| 30/07/2021 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 29/07/2021 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 28/07/2021 | 198.00p | 198.00p | 198.00p | 198.00p | 0 |
| 27/07/2021 | 205.00p | 205.00p | 194.86p | 198.00p | 15032 |
| 26/07/2021 | 207.00p | 207.00p | 201.00p | 202.00p | 5978 |
| 23/07/2021 | 211.00p | 211.00p | 211.00p | 211.00p | 0 |
| 22/07/2021 | 211.00p | 211.00p | 208.30p | 211.00p | 10000 |
| 21/07/2021 | 211.00p | 213.10p | 208.30p | 211.00p | 10028 |
| 20/07/2021 | 211.00p | 212.55p | 208.30p | 211.00p | 29126 |
| 19/07/2021 | 217.00p | 217.00p | 208.30p | 211.00p | 24126 |
| 16/07/2021 | 217.00p | 217.00p | 217.00p | 217.00p | 0 |
| 15/07/2021 | 217.00p | 219.00p | 217.00p | 217.00p | 1459 |
| 14/07/2021 | 217.00p | 217.00p | 212.70p | 217.00p | 3256 |
| 13/07/2021 | 216.00p | 222.00p | 212.55p | 217.00p | 47450 |
| 12/07/2021 | 216.00p | 216.00p | 216.00p | 216.00p | 0 |
| 09/07/2021 | 216.00p | 216.00p | 214.00p | 216.00p | 7072 |
| 08/07/2021 | 216.00p | 216.00p | 213.60p | 216.00p | 1000 |
| 07/07/2021 | 216.00p | 222.00p | 216.00p | 216.00p | 22 |
| 06/07/2021 | 211.00p | 220.00p | 211.00p | 216.00p | 3871 |
| 05/07/2021 | 208.00p | 214.00p | 208.00p | 211.00p | 2000 |
| 02/07/2021 | 208.00p | 208.00p | 207.00p | 208.00p | 0 |
| 01/07/2021 | 207.00p | 207.00p | 207.00p | 207.00p | 0 |
| 30/06/2021 | 207.00p | 210.00p | 207.00p | 207.00p | 5800 |
| 29/06/2021 | 205.00p | 209.98p | 205.00p | 207.00p | 6000 |
| 28/06/2021 | 205.00p | 212.00p | 205.00p | 205.00p | 7000 |
| 25/06/2021 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 24/06/2021 | 205.00p | 205.00p | 200.02p | 205.00p | 292414 |
| 23/06/2021 | 205.00p | 205.00p | 205.00p | 205.00p | 0 |
| 22/06/2021 | 204.00p | 210.00p | 200.00p | 205.00p | 5520 |
| 21/06/2021 | 204.00p | 204.00p | 200.00p | 204.00p | 18 |
| 18/06/2021 | 204.00p | 204.00p | 200.00p | 204.00p | 5000 |
| 17/06/2021 | 204.00p | 204.00p | 200.00p | 204.00p | 23 |
| 16/06/2021 | 198.00p | 204.00p | 198.00p | 204.00p | 3029 |
| 15/06/2021 | 191.00p | 204.00p | 190.00p | 198.00p | 16447 |
| 14/06/2021 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 11/06/2021 | 191.00p | 191.00p | 191.00p | 191.00p | 2248 |
| 10/06/2021 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 09/06/2021 | 191.00p | 191.00p | 190.20p | 191.00p | 976 |
| 08/06/2021 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 07/06/2021 | 191.00p | 191.00p | 190.20p | 191.00p | 548 |
| 04/06/2021 | 191.00p | 191.00p | 191.00p | 191.00p | 855 |
| 03/06/2021 | 191.00p | 191.00p | 190.02p | 191.00p | 855 |
| 02/06/2021 | 191.00p | 191.98p | 190.02p | 191.00p | 4328 |
| 01/06/2021 | 191.00p | 191.00p | 190.20p | 191.00p | 56 |
| 31/05/2021 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 28/05/2021 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 27/05/2021 | 191.00p | 191.00p | 191.00p | 191.00p | 0 |
| 26/05/2021 | 191.00p | 191.98p | 190.00p | 191.00p | 3799 |
| 25/05/2021 | 190.00p | 191.98p | 188.00p | 191.00p | 6726 |
| 24/05/2021 | 189.00p | 191.92p | 189.00p | 190.00p | 1000 |
| 21/05/2021 | 189.00p | 192.00p | 189.00p | 189.00p | 2000 |
| 20/05/2021 | 183.50p | 189.00p | 183.50p | 189.00p | 5000 |
| 19/05/2021 | 183.50p | 183.50p | 183.50p | 183.50p | 32 |
| 18/05/2021 | 182.50p | 183.50p | 182.50p | 183.50p | 0 |
| 17/05/2021 | 181.50p | 182.50p | 180.02p | 182.50p | 2906 |
| 14/05/2021 | 178.50p | 181.50p | 178.23p | 181.50p | 11889 |
| 13/05/2021 | 177.50p | 177.50p | 177.50p | 178.50p | 0 |
| 12/05/2021 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 11/05/2021 | 177.50p | 184.98p | 177.50p | 177.50p | 256 |
| 10/05/2021 | 177.50p | 177.50p | 174.00p | 177.50p | 1043 |
| 07/05/2021 | 177.50p | 182.75p | 177.50p | 177.50p | 542 |
| 06/05/2021 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 05/05/2021 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 04/05/2021 | 177.50p | 182.75p | 173.33p | 177.50p | 14041 |
| 03/05/2021 | 175.50p | 183.00p | 169.75p | 177.50p | 26188 |
| 30/04/2021 | 175.50p | 183.00p | 169.75p | 177.50p | 26188 |
| 29/04/2021 | 175.50p | 175.50p | 175.50p | 175.50p | 0 |
| 28/04/2021 | 175.50p | 175.50p | 169.50p | 175.50p | 6728 |
| 27/04/2021 | 174.00p | 180.00p | 169.12p | 175.50p | 6864 |
| 26/04/2021 | 174.00p | 179.98p | 169.20p | 174.00p | 302 |
| 23/04/2021 | 174.00p | 180.00p | 174.00p | 174.00p | 2777 |
| 22/04/2021 | 174.00p | 174.00p | 174.00p | 174.00p | 0 |
| 21/04/2021 | 174.00p | 179.98p | 174.00p | 174.00p | 89 |
| 20/04/2021 | 174.00p | 174.00p | 168.02p | 174.00p | 9922 |
| 19/04/2021 | 174.00p | 174.00p | 168.80p | 174.00p | 7500 |
| 16/04/2021 | 175.50p | 175.50p | 168.02p | 174.00p | 2508 |
| 15/04/2021 | 175.50p | 179.98p | 168.80p | 174.00p | 8279 |
| 14/04/2021 | 175.50p | 175.50p | 174.00p | 174.00p | 0 |
| 13/04/2021 | 175.50p | 175.50p | 168.80p | 174.00p | 1680 |
| 12/04/2021 | 175.50p | 175.50p | 168.80p | 174.00p | 400 |
| 09/04/2021 | 174.00p | 178.00p | 174.00p | 174.00p | 2617 |
| 08/04/2021 | 174.00p | 178.00p | 168.80p | 174.00p | 5497 |
| 07/04/2021 | 174.00p | 178.00p | 174.00p | 174.00p | 1680 |
| 06/04/2021 | 174.00p | 174.00p | 168.80p | 174.00p | 2000 |
| 05/04/2021 | 174.00p | 174.00p | 168.80p | 174.00p | 228 |
| 02/04/2021 | 174.00p | 174.00p | 168.80p | 174.00p | 228 |
| 01/04/2021 | 174.00p | 174.00p | 168.80p | 174.00p | 228 |
| 31/03/2021 | 174.00p | 174.00p | 168.50p | 174.00p | 2500 |
| 30/03/2021 | 174.00p | 174.00p | 168.50p | 174.00p | 1000 |
| 29/03/2021 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 26/03/2021 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 25/03/2021 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 24/03/2021 | 172.00p | 172.00p | 168.80p | 172.00p | 3203 |
| 23/03/2021 | 172.00p | 172.00p | 168.00p | 172.00p | 31000 |
| 22/03/2021 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 19/03/2021 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 18/03/2021 | 172.00p | 172.00p | 172.00p | 172.00p | 10000 |
| 17/03/2021 | 172.00p | 176.00p | 172.00p | 172.00p | 34 |
| 16/03/2021 | 172.00p | 172.00p | 166.00p | 172.00p | 2417 |
| 15/03/2021 | 172.00p | 172.00p | 172.00p | 172.00p | 7500 |
| 12/03/2021 | 172.00p | 172.00p | 168.00p | 172.00p | 2566 |
| 11/03/2021 | 172.00p | 172.00p | 168.00p | 172.00p | 3000 |
| 10/03/2021 | 172.00p | 172.00p | 172.00p | 172.00p | 0 |
| 09/03/2021 | 174.00p | 174.00p | 168.02p | 172.00p | 2224 |
| 08/03/2021 | 176.50p | 176.50p | 170.00p | 174.00p | 3425 |
| 05/03/2021 | 176.50p | 180.00p | 173.07p | 176.50p | 13695 |
| 04/03/2021 | 176.50p | 176.50p | 173.00p | 176.50p | 8911 |
*Close Price adjusted for both dividends and splits