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:
- Hold National Grid (NG.) by Ben McPoland in The Motley Fool
- Buy Pacific Horizon Inv Trust (PHI) by Ben McPoland in The Motley Fool
- Sell Centrica (CNA) by Lucy Tobin in The Times - Tempus
- Buy Henderson Far East Income Ltd. (HFEL) by Christopher Ruane in The Motley Fool
- Buy Big Yellow Group (BYG) by Oliver Rodzianko in The Motley Fool
- 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
K3 Business Technology Group (KBT) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 03/03/2021 | 176.50p | 176.50p | 173.00p | 176.50p | 5530 |
| 02/03/2021 | 177.50p | 177.50p | 171.00p | 176.50p | 3954 |
| 01/03/2021 | 180.00p | 180.00p | 170.02p | 175.00p | 4182 |
| 26/02/2021 | 137.50p | 185.00p | 137.50p | 180.00p | 27657 |
| 25/02/2021 | 131.50p | 131.50p | 131.50p | 131.50p | 0 |
| 24/02/2021 | 127.00p | 135.00p | 127.00p | 131.50p | 4620 |
| 23/02/2021 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 22/02/2021 | 127.00p | 127.00p | 127.00p | 127.00p | 0 |
| 19/02/2021 | 127.00p | 127.00p | 125.00p | 127.00p | 160 |
| 18/02/2021 | 127.00p | 127.00p | 125.00p | 127.00p | 963 |
| 17/02/2021 | 123.00p | 127.98p | 123.00p | 127.00p | 246 |
| 16/02/2021 | 118.00p | 125.00p | 117.90p | 123.00p | 10232 |
| 15/02/2021 | 118.00p | 118.00p | 116.02p | 118.00p | 702 |
| 12/02/2021 | 117.00p | 118.00p | 117.00p | 118.00p | 0 |
| 11/02/2021 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 10/02/2021 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 09/02/2021 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 08/02/2021 | 117.00p | 117.00p | 114.02p | 117.00p | 19 |
| 05/02/2021 | 117.00p | 117.00p | 114.00p | 117.00p | 2250 |
| 04/02/2021 | 117.00p | 118.00p | 114.00p | 117.00p | 10000 |
| 03/02/2021 | 117.00p | 117.00p | 114.00p | 117.00p | 3000 |
| 02/02/2021 | 117.00p | 117.00p | 114.02p | 117.00p | 691 |
| 01/02/2021 | 117.00p | 117.00p | 114.00p | 117.00p | 7020 |
| 29/01/2021 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 28/01/2021 | 117.00p | 117.00p | 114.00p | 117.00p | 2500 |
| 27/01/2021 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 26/01/2021 | 117.00p | 117.00p | 114.02p | 117.00p | 1211 |
| 25/01/2021 | 117.00p | 117.00p | 117.00p | 117.00p | 0 |
| 22/01/2021 | 117.00p | 118.00p | 117.00p | 117.00p | 5000 |
| 21/01/2021 | 119.00p | 119.00p | 114.02p | 117.00p | 3040 |
| 20/01/2021 | 119.00p | 123.75p | 119.00p | 119.00p | 60 |
| 19/01/2021 | 119.00p | 119.00p | 114.10p | 119.00p | 806 |
| 18/01/2021 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 15/01/2021 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 14/01/2021 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 13/01/2021 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 12/01/2021 | 119.00p | 123.98p | 114.02p | 119.00p | 1506 |
| 11/01/2021 | 119.00p | 124.00p | 119.00p | 119.00p | 2056 |
| 08/01/2021 | 119.00p | 119.00p | 119.00p | 119.00p | 0 |
| 07/01/2021 | 115.00p | 124.00p | 115.00p | 119.00p | 3425 |
| 06/01/2021 | 110.00p | 115.00p | 110.00p | 115.00p | 0 |
| 05/01/2021 | 110.00p | 115.00p | 110.00p | 110.00p | 10000 |
| 04/01/2021 | 110.00p | 113.00p | 110.00p | 110.00p | 3000 |
| 31/12/2020 | 110.00p | 113.00p | 110.00p | 110.00p | 605 |
| 30/12/2020 | 110.00p | 113.00p | 107.00p | 107.00p | 9265 |
| 29/12/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 24/12/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 23/12/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 22/12/2020 | 110.00p | 110.00p | 105.02p | 110.00p | 3 |
| 21/12/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 18/12/2020 | 110.00p | 110.00p | 105.10p | 110.00p | 454 |
| 17/12/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 16/12/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 476 |
| 15/12/2020 | 110.00p | 110.00p | 110.00p | 110.00p | 0 |
| 14/12/2020 | 110.00p | 110.00p | 105.10p | 110.00p | 380 |
| 11/12/2020 | 110.00p | 110.00p | 105.10p | 110.00p | 2000 |
| 10/12/2020 | 107.50p | 110.00p | 107.38p | 110.00p | 3278 |
| 09/12/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 08/12/2020 | 105.00p | 107.50p | 105.00p | 107.50p | 0 |
| 07/12/2020 | 107.50p | 107.50p | 102.50p | 105.00p | 7000 |
| 04/12/2020 | 110.00p | 110.00p | 105.00p | 107.50p | 1500 |
| 03/12/2020 | 117.50p | 117.50p | 108.00p | 110.00p | 12911 |
| 02/12/2020 | 117.50p | 117.50p | 115.00p | 117.50p | 80000 |
| 01/12/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 30/11/2020 | 117.50p | 119.84p | 117.50p | 117.50p | 1241 |
| 27/11/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 26/11/2020 | 117.50p | 117.50p | 117.00p | 117.50p | 12000 |
| 25/11/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 24/11/2020 | 117.50p | 120.00p | 117.50p | 117.50p | 4000 |
| 23/11/2020 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 20/11/2020 | 117.50p | 119.98p | 117.50p | 117.50p | 71 |
| 19/11/2020 | 117.50p | 117.50p | 115.75p | 117.50p | 1241 |
| 18/11/2020 | 117.50p | 119.98p | 117.50p | 117.50p | 148 |
| 17/11/2020 | 117.50p | 117.50p | 115.50p | 117.50p | 784 |
| 16/11/2020 | 114.00p | 118.00p | 114.00p | 117.50p | 350 |
| 13/11/2020 | 117.00p | 118.00p | 114.00p | 114.00p | 1616 |
| 12/11/2020 | 116.50p | 117.00p | 116.50p | 117.00p | 0 |
| 10/11/2020 | 115.00p | 116.50p | 110.00p | 116.50p | 3000 |
| 09/11/2020 | 108.50p | 115.00p | 108.50p | 115.00p | 7500 |
| 06/11/2020 | 107.50p | 108.50p | 106.02p | 108.50p | 2050 |
| 05/11/2020 | 106.00p | 107.50p | 106.00p | 107.50p | 0 |
| 04/11/2020 | 99.00p | 106.00p | 99.00p | 106.00p | 3548 |
| 03/11/2020 | 97.50p | 98.00p | 97.50p | 98.00p | 0 |
| 02/11/2020 | 97.00p | 97.50p | 96.00p | 97.50p | 316 |
| 30/10/2020 | 86.00p | 94.98p | 86.00p | 92.50p | 4500 |
| 29/10/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 28/10/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 27/10/2020 | 86.00p | 86.00p | 84.40p | 86.00p | 3000 |
| 26/10/2020 | 86.00p | 87.00p | 86.00p | 86.00p | 1417 |
| 23/10/2020 | 86.00p | 86.00p | 86.00p | 86.00p | 0 |
| 22/10/2020 | 86.00p | 90.00p | 86.00p | 86.00p | 4137 |
| 21/10/2020 | 87.50p | 87.50p | 84.21p | 86.00p | 5304 |
| 20/10/2020 | 92.00p | 92.00p | 87.50p | 87.50p | 0 |
| 19/10/2020 | 91.00p | 91.00p | 89.50p | 89.50p | 8899 |
| 16/10/2020 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 15/10/2020 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 14/10/2020 | 91.00p | 91.00p | 91.00p | 91.00p | 0 |
| 13/10/2020 | 92.00p | 92.00p | 88.28p | 91.00p | 2700 |
| 12/10/2020 | 92.00p | 92.00p | 88.55p | 92.00p | 8214 |
| 09/10/2020 | 92.00p | 92.00p | 88.50p | 92.00p | 1000 |
| 08/10/2020 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 07/10/2020 | 92.00p | 92.00p | 92.00p | 92.00p | 0 |
| 06/10/2020 | 94.50p | 94.50p | 90.02p | 92.00p | 8008 |
| 05/10/2020 | 94.00p | 94.50p | 94.00p | 94.50p | 0 |
| 02/10/2020 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 01/10/2020 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 30/09/2020 | 94.50p | 94.50p | 92.70p | 94.50p | 483 |
| 29/09/2020 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 28/09/2020 | 94.00p | 95.00p | 92.70p | 94.50p | 37820 |
| 25/09/2020 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 24/09/2020 | 94.50p | 94.50p | 94.50p | 94.50p | 0 |
| 23/09/2020 | 96.00p | 98.98p | 94.50p | 94.50p | 191 |
| 22/09/2020 | 96.00p | 100.00p | 94.00p | 96.00p | 3000 |
| 21/09/2020 | 99.50p | 102.00p | 96.00p | 96.00p | 784 |
| 18/09/2020 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 17/09/2020 | 99.50p | 102.00p | 98.00p | 99.50p | 25000 |
| 16/09/2020 | 99.50p | 99.50p | 99.50p | 99.50p | 0 |
| 15/09/2020 | 101.00p | 101.00p | 99.50p | 99.50p | 11000 |
| 14/09/2020 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 11/09/2020 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 10/09/2020 | 101.00p | 101.00p | 101.00p | 101.00p | 0 |
| 09/09/2020 | 101.00p | 101.50p | 101.00p | 101.00p | 0 |
| 08/09/2020 | 101.50p | 101.50p | 98.00p | 101.50p | 1172 |
| 07/09/2020 | 102.50p | 102.50p | 98.00p | 101.50p | 2808 |
| 04/09/2020 | 102.50p | 102.50p | 100.00p | 102.50p | 1500 |
| 03/09/2020 | 107.50p | 107.50p | 100.89p | 102.50p | 3157 |
| 02/09/2020 | 107.50p | 107.50p | 105.00p | 107.50p | 3468 |
| 01/09/2020 | 108.00p | 108.00p | 108.00p | 108.00p | 0 |
| 28/08/2020 | 108.00p | 108.00p | 106.50p | 108.00p | 312 |
| 27/08/2020 | 108.00p | 108.00p | 105.30p | 108.00p | 3134 |
| 26/08/2020 | 108.50p | 108.50p | 107.50p | 108.00p | 4 |
| 25/08/2020 | 109.50p | 109.50p | 106.25p | 108.50p | 7384 |
| 24/08/2020 | 109.50p | 109.50p | 109.00p | 109.50p | 1687 |
| 21/08/2020 | 109.50p | 109.50p | 109.50p | 109.50p | 0 |
| 20/08/2020 | 110.50p | 112.55p | 109.50p | 109.50p | 7134 |
| 19/08/2020 | 110.50p | 112.00p | 110.00p | 110.50p | 5786 |
| 18/08/2020 | 110.50p | 110.65p | 110.50p | 110.50p | 862 |
| 17/08/2020 | 110.50p | 114.44p | 110.50p | 110.50p | 5369 |
| 14/08/2020 | 110.50p | 110.50p | 110.50p | 110.50p | 434 |
| 13/08/2020 | 110.50p | 115.00p | 110.50p | 110.50p | 1386 |
| 12/08/2020 | 108.00p | 115.00p | 105.00p | 110.50p | 12135 |
| 11/08/2020 | 91.00p | 102.00p | 91.00p | 101.00p | 14707 |
| 10/08/2020 | 88.00p | 91.00p | 88.00p | 91.00p | 6722 |
| 07/08/2020 | 81.50p | 89.00p | 81.50p | 88.00p | 8061 |
| 06/08/2020 | 69.00p | 84.00p | 69.00p | 84.00p | 14982 |
| 05/08/2020 | 65.50p | 72.00p | 65.50p | 68.00p | 22621 |
| 04/08/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 03/08/2020 | 65.50p | 65.50p | 65.50p | 65.50p | 0 |
| 31/07/2020 | 65.50p | 65.50p | 61.18p | 65.50p | 1000 |
| 30/07/2020 | 65.50p | 65.50p | 61.00p | 65.50p | 5000 |
| 29/07/2020 | 65.50p | 65.50p | 61.00p | 65.50p | 5800 |
| 28/07/2020 | 65.50p | 69.49p | 65.50p | 65.50p | 129 |
| 27/07/2020 | 65.50p | 69.55p | 65.50p | 65.50p | 1006 |
| 24/07/2020 | 64.00p | 70.00p | 62.25p | 67.00p | 83285 |
| 23/07/2020 | 64.00p | 64.00p | 63.84p | 64.00p | 50 |
| 22/07/2020 | 64.00p | 64.00p | 62.00p | 64.00p | 2145 |
| 21/07/2020 | 64.00p | 64.00p | 64.00p | 64.00p | 17 |
| 20/07/2020 | 71.50p | 71.50p | 64.00p | 64.00p | 8000 |
| 17/07/2020 | 72.50p | 73.98p | 68.00p | 71.50p | 15000 |
| 16/07/2020 | 72.50p | 73.99p | 70.00p | 72.50p | 6150 |
| 15/07/2020 | 72.50p | 74.44p | 70.33p | 72.50p | 3492 |
| 14/07/2020 | 72.50p | 72.50p | 71.00p | 72.50p | 499 |
| 13/07/2020 | 74.00p | 74.00p | 72.50p | 72.50p | 0 |
| 10/07/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 20000 |
| 09/07/2020 | 72.50p | 72.50p | 71.00p | 72.50p | 402 |
| 08/07/2020 | 72.50p | 72.50p | 71.00p | 72.50p | 581 |
| 07/07/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 06/07/2020 | 72.25p | 72.50p | 72.25p | 72.50p | 0 |
| 03/07/2020 | 72.50p | 72.50p | 71.85p | 72.50p | 365 |
| 02/07/2020 | 72.50p | 74.00p | 72.50p | 72.50p | 5000 |
| 29/06/2020 | 72.50p | 74.74p | 72.50p | 72.50p | 181 |
| 26/06/2020 | 72.50p | 74.98p | 72.50p | 72.50p | 8000 |
| 25/06/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 24/06/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 23/06/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 22/06/2020 | 72.50p | 72.50p | 72.50p | 72.50p | 0 |
| 19/06/2020 | 74.00p | 74.00p | 72.25p | 72.50p | 0 |
| 18/06/2020 | 75.00p | 77.84p | 74.00p | 74.00p | 312 |
| 17/06/2020 | 74.00p | 77.84p | 74.00p | 74.00p | 180 |
| 16/06/2020 | 74.00p | 74.00p | 71.06p | 74.00p | 678 |
| 15/06/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 12/06/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 11/06/2020 | 74.00p | 74.00p | 71.06p | 74.00p | 1280 |
| 10/06/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 09/06/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 10000 |
| 08/06/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 05/06/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 04/06/2020 | 74.00p | 74.00p | 71.00p | 74.00p | 3000 |
| 03/06/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 02/06/2020 | 74.00p | 75.45p | 70.16p | 74.00p | 5081 |
| 01/06/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 01/06/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 01/06/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 01/06/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 28/05/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 27/05/2020 | 74.00p | 74.00p | 74.00p | 74.00p | 0 |
| 26/05/2020 | 74.00p | 74.00p | 70.16p | 74.00p | 278 |
| 22/05/2020 | 74.00p | 74.00p | 70.16p | 74.00p | 2050 |
| 21/05/2020 | 74.00p | 75.99p | 74.00p | 74.00p | 100 |
| 20/05/2020 | 74.00p | 75.60p | 74.00p | 74.00p | 886 |
*Close Price adjusted for both dividends and splits