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
19/05/2020 74.00p 74.00p 70.16p 74.00p 958
18/05/2020 74.00p 75.99p 70.00p 74.00p 1626
15/05/2020 74.00p 76.00p 74.00p 74.00p 3289
14/05/2020 76.00p 76.00p 72.00p 74.00p 1400
13/05/2020 76.00p 76.00p 76.00p 76.00p 0
12/05/2020 76.00p 76.00p 76.00p 76.00p 10000
11/05/2020 76.00p 76.00p 76.00p 76.00p 0
07/05/2020 76.00p 76.00p 76.00p 76.00p 0
06/05/2020 76.00p 76.00p 76.00p 76.00p 0
05/05/2020 77.00p 77.00p 74.00p 76.00p 4197
01/05/2020 79.50p 79.50p 77.00p 77.00p 0
30/04/2020 79.50p 79.94p 75.95p 79.50p 10148
29/04/2020 79.50p 79.50p 79.50p 79.50p 0
28/04/2020 79.50p 79.50p 79.50p 79.50p 0
27/04/2020 79.50p 79.50p 75.00p 79.50p 1348
24/04/2020 79.50p 79.94p 79.50p 79.50p 1116
23/04/2020 79.50p 79.94p 79.50p 79.50p 58
22/04/2020 79.50p 79.50p 75.00p 79.50p 300
21/04/2020 79.50p 79.50p 79.50p 79.50p 24000
20/04/2020 82.50p 82.50p 79.50p 79.50p 8444
17/04/2020 83.00p 83.00p 80.00p 82.50p 2000
16/04/2020 83.00p 83.00p 83.00p 83.00p 0
15/04/2020 83.00p 85.00p 83.00p 83.00p 635
14/04/2020 83.00p 83.00p 83.00p 83.00p 0
09/04/2020 83.00p 83.00p 83.00p 83.00p 1348
08/04/2020 83.00p 83.00p 83.00p 83.00p 361
07/04/2020 83.00p 83.00p 83.00p 83.00p 1204
06/04/2020 83.00p 83.00p 83.00p 83.00p 81
03/04/2020 83.00p 83.00p 80.00p 83.00p 29152
02/04/2020 80.00p 85.00p 80.00p 83.00p 2000
01/04/2020 75.00p 80.00p 69.85p 80.00p 3300
31/03/2020 85.50p 85.50p 84.00p 85.50p 80577
30/03/2020 85.50p 85.50p 85.50p 85.50p 0
27/03/2020 85.50p 85.50p 84.00p 85.50p 10000
26/03/2020 85.50p 85.50p 85.50p 85.50p 0
25/03/2020 85.50p 85.50p 85.50p 85.50p 0
24/03/2020 93.50p 93.50p 85.00p 85.50p 4500
23/03/2020 93.50p 93.50p 93.50p 93.50p 0
20/03/2020 93.50p 93.50p 93.50p 93.50p 0
19/03/2020 99.50p 99.50p 85.00p 93.50p 22400
18/03/2020 114.50p 114.50p 95.00p 99.50p 85369
17/03/2020 114.50p 114.50p 114.50p 114.50p 0
16/03/2020 122.50p 122.50p 114.50p 114.50p 8530
13/03/2020 127.00p 127.00p 127.00p 127.00p 0
12/03/2020 127.00p 127.50p 127.00p 127.00p 0
11/03/2020 127.50p 127.50p 127.50p 127.50p 0
10/03/2020 125.50p 129.00p 125.00p 127.50p 22400
09/03/2020 128.50p 128.50p 125.00p 125.50p 1200
06/03/2020 133.00p 133.00p 133.00p 133.00p 0
05/03/2020 133.00p 134.95p 133.00p 133.00p 1450
04/03/2020 133.00p 133.00p 130.10p 133.00p 1256
03/03/2020 133.00p 133.00p 133.00p 133.00p 0
02/03/2020 132.50p 133.00p 132.50p 133.00p 0
28/02/2020 134.50p 134.50p 130.00p 132.50p 4276
27/02/2020 136.50p 138.00p 136.50p 136.50p 0
26/02/2020 139.50p 139.50p 138.00p 138.00p 2500
25/02/2020 139.50p 139.50p 139.50p 139.50p 0
24/02/2020 139.50p 139.50p 138.00p 139.50p 1693
21/02/2020 138.00p 139.50p 138.00p 139.50p 0
20/02/2020 138.00p 140.74p 135.60p 138.00p 721
19/02/2020 138.00p 140.74p 138.00p 138.00p 102215
18/02/2020 138.00p 140.85p 138.00p 138.00p 200
17/02/2020 138.00p 138.00p 136.00p 138.00p 0
14/02/2020 137.50p 137.50p 135.00p 136.00p 65355
13/02/2020 137.50p 137.50p 137.50p 137.50p 0
12/02/2020 144.00p 144.00p 137.50p 137.50p 9400
11/02/2020 144.00p 144.00p 144.00p 144.00p 0
10/02/2020 144.50p 144.50p 140.00p 144.00p 2750
07/02/2020 144.50p 144.50p 144.50p 144.50p 0
06/02/2020 146.00p 146.00p 142.00p 144.50p 15000
05/02/2020 147.50p 147.50p 146.00p 146.00p 0
04/02/2020 147.50p 147.50p 145.00p 147.50p 103
03/02/2020 147.50p 147.50p 145.00p 147.50p 26
31/01/2020 147.50p 147.50p 145.02p 147.50p 145
30/01/2020 147.50p 147.50p 147.50p 147.50p 0
29/01/2020 147.50p 147.50p 147.50p 147.50p 0
28/01/2020 147.50p 147.50p 147.50p 147.50p 0
27/01/2020 147.50p 147.50p 145.00p 147.50p 6645
24/01/2020 147.50p 147.50p 147.50p 147.50p 0
23/01/2020 148.00p 148.00p 146.35p 147.50p 6640
22/01/2020 148.00p 148.00p 146.35p 148.00p 549
21/01/2020 148.00p 149.00p 147.00p 148.00p 33500
20/01/2020 148.00p 148.00p 146.35p 148.00p 100
17/01/2020 148.00p 148.00p 147.00p 148.00p 2000
16/01/2020 145.50p 150.00p 145.50p 148.00p 11730
15/01/2020 145.50p 147.00p 145.50p 145.50p 47
14/01/2020 145.50p 145.50p 145.50p 145.50p 0
13/01/2020 145.50p 145.75p 145.50p 145.50p 4711
10/01/2020 145.50p 145.50p 145.50p 145.50p 0
09/01/2020 145.50p 145.50p 145.50p 145.50p 0
08/01/2020 145.50p 145.50p 145.50p 145.50p 0
07/01/2020 145.50p 145.50p 145.50p 145.50p 0
06/01/2020 145.50p 145.50p 145.50p 145.50p 0
03/01/2020 145.50p 147.00p 145.50p 145.50p 19500
02/01/2020 145.50p 145.50p 145.50p 145.50p 0
31/12/2019 144.50p 147.00p 144.50p 145.50p 1500
30/12/2019 144.50p 144.50p 144.50p 144.50p 3273
27/12/2019 142.50p 144.50p 142.50p 144.50p 0
24/12/2019 143.50p 143.50p 143.50p 143.50p 0
23/12/2019 143.50p 143.50p 143.50p 143.50p 0
20/12/2019 142.50p 143.50p 142.50p 143.50p 0
19/12/2019 143.50p 143.50p 143.50p 143.50p 0
18/12/2019 143.50p 144.80p 142.02p 143.50p 1666
17/12/2019 143.50p 143.50p 143.50p 143.50p 0
16/12/2019 143.50p 144.98p 143.50p 143.50p 6726
13/12/2019 142.50p 143.50p 142.50p 143.50p 0
12/12/2019 142.50p 144.00p 140.00p 142.50p 30323
11/12/2019 142.50p 142.50p 138.50p 142.50p 5676
10/12/2019 142.50p 142.50p 142.50p 142.50p 0
09/12/2019 142.50p 142.50p 140.00p 142.50p 2361
06/12/2019 142.50p 142.50p 140.50p 142.50p 3098
05/12/2019 154.50p 154.50p 142.00p 142.50p 47985
04/12/2019 154.50p 155.00p 151.75p 154.50p 15100
03/12/2019 154.50p 154.50p 154.50p 154.50p 0
02/12/2019 155.00p 155.00p 152.00p 154.50p 2141
29/11/2019 155.00p 155.00p 155.00p 155.00p 0
28/11/2019 155.00p 156.00p 155.00p 155.00p 0
27/11/2019 157.50p 157.50p 153.00p 155.00p 12430
26/11/2019 157.50p 157.50p 155.00p 157.50p 8000
25/11/2019 167.50p 167.50p 155.00p 157.50p 44140
22/11/2019 167.50p 167.50p 167.50p 167.50p 0
21/11/2019 167.50p 167.50p 167.50p 167.50p 0
20/11/2019 167.50p 167.50p 165.00p 167.50p 216
19/11/2019 167.50p 167.50p 167.50p 167.50p 0
18/11/2019 169.00p 169.00p 166.00p 167.50p 2000
15/11/2019 174.00p 174.00p 166.00p 169.00p 48769
14/11/2019 174.00p 174.00p 172.50p 174.00p 1200
13/11/2019 174.00p 174.00p 174.00p 174.00p 0
12/11/2019 174.00p 174.00p 174.00p 174.00p 0
11/11/2019 174.00p 174.00p 171.00p 174.00p 2900
08/11/2019 174.00p 174.00p 174.00p 174.00p 0
07/11/2019 174.00p 174.00p 174.00p 174.00p 0
06/11/2019 174.00p 174.00p 174.00p 174.00p 1230
05/11/2019 174.00p 174.00p 174.00p 174.00p 0
04/11/2019 174.00p 174.00p 174.00p 174.00p 0
01/11/2019 174.00p 174.00p 174.00p 174.00p 0
31/10/2019 174.00p 174.00p 174.00p 174.00p 0
30/10/2019 174.00p 174.00p 174.00p 174.00p 2500
29/10/2019 172.00p 174.00p 172.00p 174.00p 25106
28/10/2019 172.00p 173.25p 167.00p 172.00p 15282
25/10/2019 170.50p 174.00p 170.50p 172.00p 26892
24/10/2019 170.50p 172.50p 170.50p 170.50p 0
23/10/2019 162.00p 180.00p 162.00p 172.50p 49509
22/10/2019 147.00p 164.00p 147.00p 162.00p 80494
21/10/2019 211.00p 211.00p 208.00p 211.00p 2500
18/10/2019 211.00p 211.00p 211.00p 211.00p 0
17/10/2019 210.00p 211.00p 210.00p 211.00p 6825
16/10/2019 210.00p 211.60p 210.00p 210.00p 33
15/10/2019 210.00p 211.60p 210.00p 210.00p 11417
14/10/2019 210.00p 211.60p 210.00p 210.00p 10499
11/10/2019 211.00p 211.00p 208.00p 210.00p 42500
10/10/2019 211.00p 211.00p 210.00p 211.00p 19500
09/10/2019 212.00p 213.00p 210.52p 211.00p 15000
08/10/2019 214.00p 214.00p 211.00p 212.00p 34504
07/10/2019 214.00p 214.00p 214.00p 214.00p 0
04/10/2019 214.00p 214.00p 214.00p 214.00p 0
03/10/2019 214.00p 214.00p 212.02p 214.00p 1
02/10/2019 214.00p 214.00p 214.00p 214.00p 0
01/10/2019 214.00p 214.00p 212.00p 214.00p 3134
30/09/2019 214.00p 214.00p 212.00p 214.00p 8852
27/09/2019 214.00p 214.00p 214.00p 214.00p 0
26/09/2019 214.00p 214.00p 214.00p 214.00p 0
25/09/2019 214.00p 214.00p 212.00p 214.00p 153
24/09/2019 214.00p 214.00p 212.00p 214.00p 11853
23/09/2019 214.00p 214.00p 212.00p 214.00p 3910
20/09/2019 214.00p 214.00p 212.00p 214.00p 20562
19/09/2019 214.00p 214.00p 212.00p 214.00p 12394
18/09/2019 214.00p 214.00p 214.00p 214.00p 32
17/09/2019 214.00p 214.50p 213.50p 214.00p 3500
16/09/2019 214.00p 214.00p 214.00p 214.00p 600
13/09/2019 214.00p 214.00p 214.00p 214.00p 0
12/09/2019 214.00p 214.00p 214.00p 214.00p 0
11/09/2019 214.00p 214.00p 214.00p 214.00p 0
10/09/2019 214.00p 214.00p 210.00p 214.00p 13450
09/09/2019 214.00p 214.00p 212.00p 214.00p 451
06/09/2019 214.00p 214.00p 214.00p 214.00p 0
05/09/2019 216.00p 216.00p 212.02p 214.00p 2183
04/09/2019 216.00p 216.00p 212.00p 216.00p 2001
03/09/2019 216.00p 216.00p 212.00p 216.00p 2000
02/09/2019 216.00p 216.00p 212.00p 216.00p 9000
30/08/2019 216.00p 216.00p 216.00p 216.00p 0
29/08/2019 216.00p 216.00p 212.02p 216.00p 936
28/08/2019 216.00p 216.00p 212.02p 216.00p 1185
27/08/2019 216.00p 216.00p 215.20p 216.00p 60
23/08/2019 216.00p 216.00p 216.00p 216.00p 3285
22/08/2019 216.00p 216.00p 212.00p 216.00p 17027
21/08/2019 216.00p 216.00p 215.00p 216.00p 32
20/08/2019 216.00p 216.00p 212.00p 216.00p 12050
19/08/2019 216.00p 216.00p 212.00p 216.00p 6120
16/08/2019 216.00p 216.00p 216.00p 216.00p 0
15/08/2019 216.00p 216.00p 212.00p 216.00p 12125
14/08/2019 216.00p 216.00p 216.00p 216.00p 0
13/08/2019 216.00p 216.00p 216.00p 216.00p 0
12/08/2019 216.00p 216.00p 216.00p 216.00p 0
09/08/2019 216.00p 216.00p 212.02p 216.00p 1273
08/08/2019 216.00p 216.00p 212.02p 216.00p 1458
07/08/2019 216.00p 216.00p 216.00p 216.00p 0
06/08/2019 216.00p 216.00p 216.00p 216.00p 0
05/08/2019 216.00p 216.00p 216.00p 216.00p 0
02/08/2019 216.00p 216.00p 212.02p 216.00p 414

*Close Price adjusted for both dividends and splits